6,453.80
Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 10:00 | 5,514.70 | 5,568.60 | 5,514.70 | 5,568.60 | 15,449.1K |
| 10:01 | 5,572.20 | 5,583.60 | 5,572.20 | 5,583.60 | 3,563.6K |
| 10:02 | 5,589.00 | 5,590.60 | 5,589.00 | 5,590.60 | 1,446.3K |
| 10:03 | 5,593.20 | 5,593.20 | 5,592.00 | 5,592.00 | 912.3K |
| 10:04 | 5,593.70 | 5,593.70 | 5,587.70 | 5,587.70 | 1,289.2K |
| 10:05 | 5,589.50 | 5,589.50 | 5,589.00 | 5,589.00 | 1,526.3K |
| 10:06 | 5,587.70 | 5,587.70 | 5,587.50 | 5,587.50 | 1,431.9K |
| 10:07 | 5,587.40 | 5,587.40 | 5,585.70 | 5,585.70 | 844.1K |
| 10:08 | 5,587.70 | 5,588.00 | 5,587.70 | 5,588.00 | 2,396.9K |
| 10:09 | 5,588.60 | 5,588.60 | 5,588.20 | 5,588.20 | 691.3K |
| 10:10 | 5,583.60 | 5,583.60 | 5,579.40 | 5,579.40 | 1,189.5K |
| 10:11 | 5,582.20 | 5,582.20 | 5,581.60 | 5,581.60 | 999.0K |
| 10:12 | 5,586.50 | 5,586.50 | 5,583.70 | 5,583.70 | 918.6K |
| 10:13 | 5,585.60 | 5,585.60 | 5,584.50 | 5,584.50 | 764.7K |
| 10:14 | 5,584.20 | 5,589.40 | 5,584.20 | 5,589.40 | 1,582.9K |
| 10:15 | 5,587.90 | 5,590.00 | 5,587.90 | 5,590.00 | 1,113.8K |
| 10:16 | 5,586.60 | 5,587.20 | 5,586.60 | 5,587.20 | 713.4K |
| 10:17 | 5,587.80 | 5,587.80 | 5,587.20 | 5,587.20 | 412.0K |
| 10:18 | 5,586.10 | 5,587.10 | 5,586.10 | 5,587.10 | 766.9K |
| 10:19 | 5,587.10 | 5,587.10 | 5,586.90 | 5,586.90 | 488.6K |
| 10:20 | 5,585.50 | 5,586.30 | 5,585.50 | 5,586.30 | 820.5K |
| 10:21 | 5,584.80 | 5,584.80 | 5,583.90 | 5,583.90 | 658.3K |
| 10:22 | 5,585.90 | 5,585.90 | 5,584.40 | 5,584.40 | 690.5K |
| 10:23 | 5,585.20 | 5,585.20 | 5,582.60 | 5,582.60 | 426.9K |
| 10:24 | 5,583.20 | 5,584.80 | 5,583.20 | 5,584.80 | 588.5K |
| 10:25 | 5,586.30 | 5,586.30 | 5,584.90 | 5,584.90 | 432.2K |
| 10:26 | 5,586.20 | 5,587.20 | 5,586.20 | 5,587.20 | 479.4K |
| 10:27 | 5,587.10 | 5,587.10 | 5,587.10 | 5,587.10 | 850.7K |
| 10:28 | 5,588.40 | 5,588.40 | 5,586.80 | 5,586.80 | 679.9K |
| 10:29 | 5,587.40 | 5,587.40 | 5,586.90 | 5,586.90 | 406.6K |
| 10:30 | 5,586.60 | 5,589.00 | 5,586.60 | 5,589.00 | 600.8K |
| 10:31 | 5,589.00 | 5,591.50 | 5,589.00 | 5,591.50 | 1,661.1K |
| 10:32 | 5,595.60 | 5,595.60 | 5,593.90 | 5,593.90 | 601.9K |
| 10:33 | 5,594.00 | 5,594.00 | 5,593.60 | 5,593.60 | 375.5K |
| 10:34 | 5,593.20 | 5,594.00 | 5,593.20 | 5,594.00 | 531.7K |
| 10:35 | 5,592.90 | 5,592.90 | 5,592.40 | 5,592.40 | 414.2K |
| 10:36 | 5,593.60 | 5,595.70 | 5,593.60 | 5,595.70 | 931.2K |
| 10:37 | 5,593.90 | 5,594.50 | 5,593.90 | 5,594.50 | 1,036.5K |
| 10:38 | 5,595.00 | 5,596.60 | 5,595.00 | 5,596.60 | 539.7K |
| 10:39 | 5,594.90 | 5,594.90 | 5,594.40 | 5,594.40 | 613.1K |
| 10:40 | 5,593.90 | 5,595.50 | 5,593.90 | 5,595.50 | 399.7K |
| 10:41 | 5,596.70 | 5,597.40 | 5,596.70 | 5,597.40 | 526.0K |
| 10:42 | 5,597.10 | 5,597.10 | 5,595.20 | 5,595.20 | 1,265.8K |
| 10:43 | 5,594.80 | 5,594.80 | 5,594.70 | 5,594.70 | 469.6K |
| 10:44 | 5,594.40 | 5,594.40 | 5,593.70 | 5,593.70 | 686.2K |
| 10:45 | 5,595.10 | 5,595.10 | 5,594.70 | 5,594.70 | 648.0K |
| 10:46 | 5,594.20 | 5,594.20 | 5,593.80 | 5,593.80 | 468.4K |
| 10:47 | 5,592.50 | 5,594.20 | 5,592.50 | 5,594.20 | 270.0K |
| 10:48 | 5,593.90 | 5,596.60 | 5,593.90 | 5,596.60 | 1,160.6K |
| 10:49 | 5,596.40 | 5,596.90 | 5,596.40 | 5,596.90 | 667.7K |
| 10:50 | 5,595.50 | 5,596.30 | 5,595.50 | 5,596.30 | 265.1K |
| 10:51 | 5,595.30 | 5,595.30 | 5,593.80 | 5,593.80 | 529.9K |
| 10:52 | 5,593.50 | 5,593.50 | 5,592.20 | 5,592.20 | 273.3K |
| 10:53 | 5,590.30 | 5,590.60 | 5,590.30 | 5,590.60 | 352.8K |
| 10:54 | 5,592.40 | 5,594.00 | 5,592.40 | 5,594.00 | 339.3K |
| 10:55 | 5,593.90 | 5,593.90 | 5,593.30 | 5,593.30 | 1,143.5K |
| 10:56 | 5,593.60 | 5,593.60 | 5,593.40 | 5,593.40 | 248.9K |
| 10:57 | 5,594.20 | 5,596.90 | 5,594.20 | 5,596.90 | 628.8K |
| 10:58 | 5,596.40 | 5,597.10 | 5,596.40 | 5,597.10 | 715.0K |
| 10:59 | 5,598.10 | 5,598.80 | 5,598.10 | 5,598.80 | 552.2K |
| 11:00 | 5,598.20 | 5,600.70 | 5,598.20 | 5,600.70 | 882.1K |
| 11:01 | 5,600.20 | 5,600.90 | 5,600.20 | 5,600.90 | 1,933.1K |
| 11:02 | 5,600.30 | 5,600.60 | 5,600.30 | 5,600.60 | 516.2K |
| 11:03 | 5,600.10 | 5,600.10 | 5,599.60 | 5,599.60 | 2,010.0K |
| 11:04 | 5,597.10 | 5,602.40 | 5,597.10 | 5,602.40 | 834.1K |
| 11:05 | 5,601.30 | 5,601.40 | 5,601.30 | 5,601.40 | 543.2K |
| 11:06 | 5,601.50 | 5,601.50 | 5,601.00 | 5,601.00 | 683.2K |
| 11:07 | 5,603.60 | 5,604.60 | 5,603.60 | 5,604.60 | 780.4K |
| 11:08 | 5,603.90 | 5,603.90 | 5,603.50 | 5,603.50 | 316.9K |
| 11:09 | 5,600.80 | 5,601.60 | 5,600.80 | 5,601.60 | 1,604.9K |
| 11:10 | 5,600.60 | 5,600.90 | 5,600.60 | 5,600.90 | 508.9K |
| 11:11 | 5,599.40 | 5,600.40 | 5,599.40 | 5,600.40 | 455.2K |
| 11:12 | 5,598.20 | 5,598.20 | 5,596.70 | 5,596.70 | 394.9K |
| 11:13 | 5,595.40 | 5,595.60 | 5,595.40 | 5,595.60 | 384.8K |
| 11:14 | 5,596.20 | 5,598.80 | 5,596.20 | 5,598.80 | 580.8K |
| 11:15 | 5,600.80 | 5,600.80 | 5,600.00 | 5,600.00 | 490.7K |
| 11:16 | 5,597.60 | 5,597.60 | 5,597.60 | 5,597.60 | 452.9K |
| 11:17 | 5,598.00 | 5,598.90 | 5,598.00 | 5,598.90 | 556.2K |
| 11:18 | 5,600.40 | 5,602.50 | 5,600.40 | 5,602.50 | 403.0K |
| 11:19 | 5,601.90 | 5,602.80 | 5,601.90 | 5,602.80 | 1,716.3K |
| 11:20 | 5,602.10 | 5,602.50 | 5,602.10 | 5,602.50 | 391.3K |
| 11:21 | 5,602.10 | 5,602.20 | 5,602.10 | 5,602.20 | 867.5K |
| 11:22 | 5,600.50 | 5,602.10 | 5,600.50 | 5,602.10 | 3,491.5K |
| 11:23 | 5,601.70 | 5,601.80 | 5,601.70 | 5,601.80 | 1,209.9K |
| 11:24 | 5,602.20 | 5,602.20 | 5,601.30 | 5,601.30 | 913.8K |
| 11:25 | 5,601.20 | 5,601.20 | 5,600.70 | 5,600.70 | 398.2K |
| 11:26 | 5,599.30 | 5,599.30 | 5,598.60 | 5,598.60 | 1,637.3K |
| 11:27 | 5,596.80 | 5,598.40 | 5,596.80 | 5,598.40 | 761.1K |
| 11:28 | 5,599.20 | 5,599.20 | 5,598.60 | 5,598.60 | 392.1K |
| 11:29 | 5,598.10 | 5,599.20 | 5,598.10 | 5,599.20 | 761.5K |
| 11:30 | 5,599.50 | 5,599.50 | 5,599.10 | 5,599.10 | 345.5K |
| 11:31 | 5,594.90 | 5,596.70 | 5,594.90 | 5,596.70 | 662.9K |
| 11:32 | 5,596.50 | 5,596.60 | 5,596.50 | 5,596.60 | 310.6K |
| 11:33 | 5,597.40 | 5,597.70 | 5,597.40 | 5,597.70 | 769.0K |
| 11:34 | 5,596.50 | 5,596.50 | 5,595.80 | 5,595.80 | 260.9K |
| 11:35 | 5,599.70 | 5,599.70 | 5,599.10 | 5,599.10 | 757.4K |
| 11:36 | 5,595.60 | 5,595.60 | 5,595.10 | 5,595.10 | 2,079.9K |
| 11:37 | 5,594.00 | 5,594.00 | 5,591.70 | 5,591.70 | 610.3K |
| 11:38 | 5,590.50 | 5,591.70 | 5,590.50 | 5,591.70 | 440.7K |
| 11:39 | 5,591.30 | 5,591.90 | 5,591.30 | 5,591.90 | 619.3K |
| 11:40 | 5,589.70 | 5,589.70 | 5,586.50 | 5,586.50 | 684.3K |
| 11:41 | 5,588.90 | 5,589.80 | 5,588.90 | 5,589.80 | 519.7K |
| 11:42 | 5,589.80 | 5,591.50 | 5,589.80 | 5,591.50 | 519.8K |
| 11:43 | 5,590.60 | 5,592.00 | 5,590.60 | 5,592.00 | 345.7K |
| 11:44 | 5,592.00 | 5,593.20 | 5,592.00 | 5,593.20 | 662.6K |
| 11:45 | 5,593.70 | 5,594.30 | 5,593.70 | 5,594.30 | 385.0K |
| 11:46 | 5,594.10 | 5,594.80 | 5,594.10 | 5,594.80 | 552.0K |
| 11:47 | 5,589.30 | 5,589.30 | 5,589.00 | 5,589.00 | 1,155.8K |
| 11:48 | 5,588.20 | 5,589.20 | 5,588.20 | 5,589.20 | 447.6K |
| 11:49 | 5,589.00 | 5,589.00 | 5,588.80 | 5,588.80 | 137.3K |
| 11:50 | 5,587.70 | 5,590.70 | 5,587.70 | 5,590.70 | 463.8K |
| 11:51 | 5,590.30 | 5,590.30 | 5,588.80 | 5,588.80 | 830.7K |
| 11:52 | 5,587.50 | 5,587.50 | 5,586.70 | 5,586.70 | 607.2K |
| 11:53 | 5,586.40 | 5,586.80 | 5,586.40 | 5,586.80 | 770.4K |
| 11:54 | 5,586.90 | 5,586.90 | 5,586.80 | 5,586.80 | 389.6K |
| 11:55 | 5,586.90 | 5,586.90 | 5,586.10 | 5,586.10 | 545.8K |
| 11:56 | 5,585.00 | 5,585.00 | 5,581.10 | 5,581.10 | 1,085.6K |
| 11:57 | 5,581.00 | 5,583.40 | 5,581.00 | 5,583.40 | 702.8K |
| 11:58 | 5,581.50 | 5,582.20 | 5,581.50 | 5,582.20 | 207.8K |
| 11:59 | 5,582.00 | 5,582.80 | 5,582.00 | 5,582.80 | 301.5K |
| 12:00 | 5,581.90 | 5,582.80 | 5,581.90 | 5,582.80 | 118.2K |
| 12:01 | 5,583.30 | 5,584.10 | 5,583.30 | 5,584.10 | 89.2K |
| 12:02 | 5,583.80 | 5,583.80 | 5,583.70 | 5,583.70 | 170.7K |
| 12:03 | 5,583.00 | 5,584.40 | 5,583.00 | 5,584.40 | 999.4K |
| 12:04 | 5,584.90 | 5,586.70 | 5,584.90 | 5,586.70 | 74.8K |
| 12:05 | 5,585.70 | 5,586.10 | 5,585.70 | 5,586.10 | 178.9K |
| 12:06 | 5,583.80 | 5,584.50 | 5,583.80 | 5,584.50 | 463.0K |
| 12:07 | 5,583.40 | 5,583.40 | 5,581.20 | 5,581.20 | 397.3K |
| 12:08 | 5,580.00 | 5,581.10 | 5,580.00 | 5,581.10 | 310.2K |
| 12:09 | 5,581.10 | 5,581.50 | 5,581.10 | 5,581.50 | 256.5K |
| 12:10 | 5,581.50 | 5,582.70 | 5,581.50 | 5,582.70 | 206.3K |
| 12:11 | 5,582.60 | 5,584.00 | 5,582.60 | 5,584.00 | 1,010.1K |
| 12:12 | 5,584.90 | 5,584.90 | 5,584.70 | 5,584.70 | 515.1K |
| 12:13 | 5,584.50 | 5,584.50 | 5,582.00 | 5,582.00 | 211.8K |
| 12:14 | 5,583.40 | 5,583.40 | 5,582.80 | 5,582.80 | 222.0K |
| 12:15 | 5,584.40 | 5,584.40 | 5,584.30 | 5,584.30 | 540.2K |
| 12:16 | 5,586.20 | 5,586.20 | 5,586.10 | 5,586.10 | 206.9K |
| 12:17 | 5,587.00 | 5,589.70 | 5,587.00 | 5,589.70 | 269.3K |
| 12:18 | 5,588.70 | 5,588.70 | 5,587.50 | 5,587.50 | 523.4K |
| 12:19 | 5,587.00 | 5,588.60 | 5,587.00 | 5,588.60 | 469.9K |
| 12:20 | 5,588.70 | 5,588.70 | 5,588.30 | 5,588.30 | 1,262.3K |
| 12:21 | 5,587.10 | 5,587.10 | 5,586.80 | 5,586.80 | 208.8K |
| 12:22 | 5,587.60 | 5,587.80 | 5,587.60 | 5,587.80 | 435.1K |
| 12:23 | 5,585.90 | 5,585.90 | 5,585.70 | 5,585.70 | 238.5K |
| 12:24 | 5,585.40 | 5,586.20 | 5,585.40 | 5,586.20 | 399.9K |
| 12:25 | 5,585.80 | 5,585.80 | 5,585.50 | 5,585.50 | 499.2K |
| 12:26 | 5,584.60 | 5,585.50 | 5,584.60 | 5,585.50 | 609.9K |
| 12:27 | 5,585.80 | 5,585.80 | 5,585.50 | 5,585.50 | 355.2K |
| 12:28 | 5,585.60 | 5,585.60 | 5,584.40 | 5,584.40 | 677.8K |
| 12:29 | 5,584.40 | 5,585.70 | 5,584.40 | 5,585.70 | 668.2K |
| 12:30 | 5,585.30 | 5,585.30 | 5,584.20 | 5,584.20 | 335.5K |
| 12:31 | 5,581.80 | 5,582.10 | 5,581.80 | 5,582.10 | 573.2K |
| 12:32 | 5,580.40 | 5,580.40 | 5,579.90 | 5,579.90 | 143.9K |
| 12:33 | 5,579.90 | 5,579.90 | 5,579.80 | 5,579.80 | 689.6K |
| 12:34 | 5,579.50 | 5,580.40 | 5,579.50 | 5,580.40 | 306.8K |
| 12:35 | 5,580.70 | 5,580.70 | 5,580.40 | 5,580.40 | 517.3K |
| 12:36 | 5,578.20 | 5,579.30 | 5,578.20 | 5,579.30 | 573.1K |
| 12:37 | 5,578.80 | 5,579.20 | 5,578.80 | 5,579.20 | 233.3K |
| 12:38 | 5,578.50 | 5,579.50 | 5,578.50 | 5,579.50 | 114.1K |
| 12:39 | 5,579.40 | 5,580.00 | 5,579.40 | 5,580.00 | 164.1K |
| 12:40 | 5,580.40 | 5,580.50 | 5,580.40 | 5,580.50 | 1,264.1K |
| 12:41 | 5,581.20 | 5,581.70 | 5,581.20 | 5,581.70 | 442.8K |
| 12:42 | 5,580.40 | 5,580.40 | 5,579.50 | 5,579.50 | 297.7K |
| 12:43 | 5,579.10 | 5,579.80 | 5,579.10 | 5,579.80 | 208.6K |
| 12:44 | 5,580.20 | 5,581.40 | 5,580.20 | 5,581.40 | 175.2K |
| 12:45 | 5,581.70 | 5,583.30 | 5,581.70 | 5,583.30 | 261.9K |
| 12:46 | 5,583.10 | 5,584.50 | 5,583.10 | 5,584.50 | 692.4K |
| 12:47 | 5,583.80 | 5,585.20 | 5,583.80 | 5,585.20 | 752.7K |
| 12:48 | 5,587.50 | 5,587.50 | 5,586.80 | 5,586.80 | 171.9K |
| 12:49 | 5,586.80 | 5,587.10 | 5,586.80 | 5,587.10 | 232.9K |
| 12:50 | 5,587.80 | 5,587.80 | 5,587.40 | 5,587.40 | 331.4K |
| 12:51 | 5,587.80 | 5,588.80 | 5,587.80 | 5,588.80 | 436.3K |
| 12:52 | 5,588.60 | 5,588.60 | 5,588.00 | 5,588.00 | 149.3K |
| 12:53 | 5,587.60 | 5,588.30 | 5,587.60 | 5,588.30 | 278.9K |
| 12:54 | 5,586.70 | 5,587.50 | 5,586.70 | 5,587.50 | 402.5K |
| 12:55 | 5,586.90 | 5,587.40 | 5,586.90 | 5,587.40 | 281.6K |
| 12:56 | 5,588.30 | 5,588.30 | 5,587.80 | 5,587.80 | 409.3K |
| 12:57 | 5,587.70 | 5,587.70 | 5,587.70 | 5,587.70 | 525.7K |
| 12:58 | 5,587.10 | 5,588.10 | 5,587.10 | 5,588.10 | 341.0K |
| 12:59 | 5,587.20 | 5,587.20 | 5,584.90 | 5,584.90 | 478.0K |
| 13:00 | 5,585.60 | 5,585.60 | 5,583.70 | 5,583.70 | 351.9K |
| 13:01 | 5,583.20 | 5,583.90 | 5,583.20 | 5,583.90 | 733.8K |
| 13:02 | 5,584.90 | 5,584.90 | 5,584.00 | 5,584.00 | 482.2K |
| 13:03 | 5,584.50 | 5,584.50 | 5,582.90 | 5,582.90 | 282.6K |
| 13:04 | 5,583.10 | 5,583.90 | 5,583.10 | 5,583.90 | 604.1K |
| 13:05 | 5,585.60 | 5,585.60 | 5,584.70 | 5,584.70 | 992.0K |
| 13:06 | 5,582.70 | 5,582.70 | 5,582.60 | 5,582.60 | 290.9K |
| 13:07 | 5,583.40 | 5,583.40 | 5,583.10 | 5,583.10 | 408.0K |
| 13:08 | 5,583.60 | 5,583.60 | 5,583.20 | 5,583.20 | 218.8K |
| 13:09 | 5,583.00 | 5,583.20 | 5,583.00 | 5,583.20 | 251.3K |
| 13:10 | 5,582.30 | 5,582.30 | 5,581.50 | 5,581.50 | 325.6K |
| 13:11 | 5,581.80 | 5,582.40 | 5,581.80 | 5,582.40 | 728.0K |
| 13:12 | 5,583.50 | 5,583.50 | 5,582.30 | 5,582.30 | 172.1K |
| 13:13 | 5,581.80 | 5,583.40 | 5,581.80 | 5,583.40 | 283.8K |
| 13:14 | 5,582.60 | 5,583.30 | 5,582.60 | 5,583.30 | 238.2K |
| 13:15 | 5,584.10 | 5,586.80 | 5,584.10 | 5,586.80 | 781.1K |
| 13:16 | 5,587.40 | 5,588.60 | 5,587.40 | 5,588.60 | 239.4K |
| 13:17 | 5,587.20 | 5,588.40 | 5,587.20 | 5,588.40 | 406.2K |
| 13:18 | 5,587.90 | 5,587.90 | 5,587.20 | 5,587.20 | 164.6K |
| 13:19 | 5,587.90 | 5,588.20 | 5,587.90 | 5,588.20 | 449.7K |
| 13:20 | 5,587.70 | 5,588.70 | 5,587.70 | 5,588.70 | 545.5K |
| 13:21 | 5,591.50 | 5,591.50 | 5,591.10 | 5,591.10 | 629.0K |
| 13:22 | 5,590.70 | 5,590.80 | 5,590.70 | 5,590.80 | 210.6K |
| 13:23 | 5,591.00 | 5,591.10 | 5,591.00 | 5,591.10 | 188.1K |
| 13:24 | 5,592.00 | 5,593.20 | 5,592.00 | 5,593.20 | 403.2K |
| 13:25 | 5,592.90 | 5,592.90 | 5,591.80 | 5,591.80 | 516.7K |
| 13:26 | 5,591.40 | 5,592.60 | 5,591.40 | 5,592.60 | 2,215.0K |
| 13:27 | 5,592.30 | 5,593.00 | 5,592.30 | 5,593.00 | 452.5K |
| 13:28 | 5,593.50 | 5,593.50 | 5,593.40 | 5,593.40 | 770.0K |
| 13:29 | 5,593.30 | 5,593.30 | 5,593.00 | 5,593.00 | 1,344.9K |
| 13:30 | 5,591.60 | 5,591.60 | 5,591.20 | 5,591.20 | 496.8K |
| 13:31 | 5,590.40 | 5,590.80 | 5,590.40 | 5,590.80 | 150.2K |
| 13:32 | 5,590.90 | 5,591.20 | 5,590.90 | 5,591.20 | 164.4K |
| 13:33 | 5,591.30 | 5,591.30 | 5,591.10 | 5,591.10 | 996.7K |
| 13:34 | 5,589.80 | 5,590.70 | 5,589.80 | 5,590.70 | 422.4K |
| 13:35 | 5,591.40 | 5,591.40 | 5,590.90 | 5,590.90 | 626.3K |
| 13:36 | 5,589.80 | 5,590.40 | 5,589.80 | 5,590.40 | 240.6K |
| 13:37 | 5,590.40 | 5,590.40 | 5,589.90 | 5,589.90 | 316.8K |
| 13:38 | 5,589.10 | 5,589.10 | 5,587.80 | 5,587.80 | 562.9K |
| 13:39 | 5,586.40 | 5,587.30 | 5,586.40 | 5,587.30 | 951.3K |
| 13:40 | 5,586.40 | 5,586.40 | 5,586.00 | 5,586.00 | 436.5K |
| 13:41 | 5,585.60 | 5,585.60 | 5,585.00 | 5,585.00 | 1,232.6K |
| 13:42 | 5,583.30 | 5,585.10 | 5,583.30 | 5,585.10 | 559.6K |
| 13:43 | 5,585.40 | 5,585.40 | 5,583.30 | 5,583.30 | 829.4K |
| 13:44 | 5,583.00 | 5,583.20 | 5,583.00 | 5,583.20 | 243.3K |
| 13:45 | 5,581.40 | 5,581.40 | 5,580.90 | 5,580.90 | 304.7K |
| 13:46 | 5,579.60 | 5,580.40 | 5,579.60 | 5,580.40 | 297.4K |
| 13:47 | 5,580.40 | 5,580.80 | 5,580.40 | 5,580.80 | 441.6K |
| 13:48 | 5,579.20 | 5,581.30 | 5,579.20 | 5,581.30 | 631.5K |
| 13:49 | 5,581.20 | 5,581.20 | 5,580.40 | 5,580.40 | 277.8K |
| 13:50 | 5,582.50 | 5,582.70 | 5,582.50 | 5,582.70 | 371.3K |
| 13:51 | 5,581.40 | 5,581.50 | 5,581.40 | 5,581.50 | 268.7K |
| 13:52 | 5,581.00 | 5,582.90 | 5,581.00 | 5,582.90 | 505.2K |
| 13:53 | 5,583.40 | 5,583.40 | 5,583.10 | 5,583.10 | 438.7K |
| 13:54 | 5,583.00 | 5,583.00 | 5,580.30 | 5,580.30 | 169.1K |
| 13:55 | 5,580.00 | 5,581.10 | 5,580.00 | 5,581.10 | 447.2K |
| 13:56 | 5,580.60 | 5,580.60 | 5,580.60 | 5,580.60 | 245.1K |
| 13:57 | 5,580.60 | 5,580.60 | 5,580.00 | 5,580.00 | 152.8K |
| 13:58 | 5,579.60 | 5,579.70 | 5,579.60 | 5,579.70 | 159.5K |
| 13:59 | 5,579.30 | 5,579.80 | 5,579.30 | 5,579.80 | 524.3K |
| 14:00 | 5,582.40 | 5,582.40 | 5,581.30 | 5,581.30 | 262.8K |
| 14:01 | 5,581.70 | 5,581.70 | 5,580.20 | 5,580.20 | 235.7K |
| 14:02 | 5,578.60 | 5,580.00 | 5,578.60 | 5,580.00 | 424.6K |
| 14:03 | 5,579.50 | 5,579.50 | 5,579.50 | 5,579.50 | 666.6K |
| 14:04 | 5,579.90 | 5,580.80 | 5,579.90 | 5,580.80 | 367.5K |
| 14:05 | 5,581.90 | 5,581.90 | 5,581.20 | 5,581.20 | 623.1K |
| 14:06 | 5,580.90 | 5,580.90 | 5,580.40 | 5,580.40 | 405.6K |
| 14:07 | 5,579.90 | 5,579.90 | 5,578.90 | 5,578.90 | 420.5K |
| 14:08 | 5,579.30 | 5,579.40 | 5,579.30 | 5,579.40 | 139.8K |
| 14:09 | 5,576.00 | 5,576.10 | 5,576.00 | 5,576.10 | 441.0K |
| 14:10 | 5,576.40 | 5,576.40 | 5,576.10 | 5,576.10 | 166.2K |
| 14:11 | 5,574.50 | 5,574.60 | 5,574.50 | 5,574.60 | 225.2K |
| 14:12 | 5,573.70 | 5,575.50 | 5,573.70 | 5,575.50 | 293.5K |
| 14:13 | 5,575.60 | 5,575.60 | 5,575.10 | 5,575.10 | 203.0K |
| 14:14 | 5,573.70 | 5,573.70 | 5,572.70 | 5,572.70 | 107.8K |
| 14:15 | 5,573.10 | 5,573.10 | 5,572.10 | 5,572.10 | 207.8K |
| 14:16 | 5,573.40 | 5,573.40 | 5,571.10 | 5,571.10 | 209.9K |
| 14:17 | 5,572.00 | 5,572.00 | 5,572.00 | 5,572.00 | 518.9K |
| 14:18 | 5,572.60 | 5,573.70 | 5,572.60 | 5,573.70 | 1,803.1K |
| 14:19 | 5,573.70 | 5,573.70 | 5,573.50 | 5,573.50 | 902.4K |
| 14:20 | 5,572.40 | 5,573.70 | 5,572.40 | 5,573.70 | 748.5K |
| 14:21 | 5,572.40 | 5,573.50 | 5,572.40 | 5,573.50 | 455.4K |
| 14:22 | 5,574.40 | 5,574.40 | 5,573.40 | 5,573.40 | 687.4K |
| 14:23 | 5,574.80 | 5,574.80 | 5,574.70 | 5,574.70 | 174.7K |
| 14:24 | 5,574.70 | 5,574.70 | 5,574.30 | 5,574.30 | 128.8K |
| 14:25 | 5,574.90 | 5,575.50 | 5,574.90 | 5,575.50 | 143.7K |
| 14:26 | 5,575.60 | 5,575.60 | 5,575.10 | 5,575.10 | 245.5K |
| 14:27 | 5,574.80 | 5,575.70 | 5,574.80 | 5,575.70 | 158.2K |
| 14:28 | 5,574.90 | 5,574.90 | 5,574.90 | 5,574.90 | 129.8K |
| 14:29 | 5,575.30 | 5,575.50 | 5,575.30 | 5,575.50 | 203.6K |
| 14:30 | 5,574.40 | 5,575.90 | 5,574.40 | 5,575.90 | 326.5K |
| 14:31 | 5,574.70 | 5,576.00 | 5,574.70 | 5,576.00 | 291.0K |
| 14:32 | 5,575.60 | 5,575.60 | 5,572.80 | 5,572.80 | 378.1K |
| 14:33 | 5,572.10 | 5,573.40 | 5,572.10 | 5,573.40 | 247.4K |
| 14:34 | 5,572.80 | 5,572.80 | 5,572.70 | 5,572.70 | 1,975.3K |
| 14:35 | 5,573.70 | 5,574.30 | 5,573.70 | 5,574.30 | 2,025.5K |
| 14:36 | 5,576.30 | 5,576.30 | 5,575.60 | 5,575.60 | 1,123.4K |
| 14:37 | 5,574.30 | 5,574.30 | 5,574.20 | 5,574.20 | 453.5K |
| 14:38 | 5,574.90 | 5,574.90 | 5,573.10 | 5,573.10 | 224.6K |
| 14:39 | 5,574.10 | 5,574.50 | 5,574.10 | 5,574.50 | 337.9K |
| 14:40 | 5,573.70 | 5,573.70 | 5,573.40 | 5,573.40 | 447.0K |
| 14:41 | 5,573.30 | 5,573.40 | 5,573.30 | 5,573.40 | 264.2K |
| 14:42 | 5,572.30 | 5,572.30 | 5,571.70 | 5,571.70 | 298.0K |
| 14:43 | 5,573.00 | 5,573.20 | 5,573.00 | 5,573.20 | 362.5K |
| 14:44 | 5,572.90 | 5,573.40 | 5,572.90 | 5,573.40 | 176.4K |
| 14:45 | 5,573.90 | 5,573.90 | 5,571.60 | 5,571.60 | 592.5K |
| 14:46 | 5,572.80 | 5,573.50 | 5,572.80 | 5,573.50 | 239.5K |
| 14:47 | 5,572.90 | 5,574.10 | 5,572.90 | 5,574.10 | 165.2K |
| 14:48 | 5,574.60 | 5,574.60 | 5,574.40 | 5,574.40 | 1,125.0K |
| 14:49 | 5,575.00 | 5,575.00 | 5,574.70 | 5,574.70 | 785.2K |
| 14:50 | 5,574.60 | 5,574.60 | 5,574.00 | 5,574.00 | 252.9K |
| 14:51 | 5,573.10 | 5,573.70 | 5,573.10 | 5,573.70 | 386.1K |
| 14:52 | 5,573.80 | 5,574.80 | 5,573.80 | 5,574.80 | 410.6K |
| 14:53 | 5,573.90 | 5,574.00 | 5,573.90 | 5,574.00 | 563.8K |
| 14:54 | 5,575.20 | 5,575.40 | 5,575.20 | 5,575.40 | 266.0K |
| 14:55 | 5,575.20 | 5,576.00 | 5,575.20 | 5,576.00 | 295.6K |
| 14:56 | 5,575.80 | 5,576.90 | 5,575.80 | 5,576.90 | 1,069.4K |
| 14:57 | 5,576.60 | 5,576.60 | 5,576.10 | 5,576.10 | 260.4K |
| 14:58 | 5,575.30 | 5,575.50 | 5,575.30 | 5,575.50 | 564.6K |
| 14:59 | 5,575.60 | 5,575.60 | 5,575.50 | 5,575.50 | 322.7K |
| 15:00 | 5,575.40 | 5,577.20 | 5,575.40 | 5,577.20 | 680.8K |
| 15:01 | 5,577.50 | 5,578.00 | 5,577.50 | 5,578.00 | 689.3K |
| 15:02 | 5,579.80 | 5,580.40 | 5,579.80 | 5,580.40 | 500.0K |
| 15:03 | 5,579.80 | 5,579.80 | 5,578.70 | 5,578.70 | 1,300.0K |
| 15:04 | 5,579.40 | 5,580.30 | 5,579.40 | 5,580.30 | 214.0K |
| 15:05 | 5,580.40 | 5,580.40 | 5,579.70 | 5,579.70 | 523.6K |
| 15:06 | 5,580.30 | 5,580.30 | 5,579.00 | 5,579.00 | 1,171.2K |
| 15:07 | 5,579.10 | 5,579.10 | 5,578.90 | 5,578.90 | 328.1K |
| 15:08 | 5,578.90 | 5,581.20 | 5,578.90 | 5,581.20 | 334.8K |
| 15:09 | 5,581.30 | 5,581.30 | 5,580.80 | 5,580.80 | 233.7K |
| 15:10 | 5,582.10 | 5,582.50 | 5,582.10 | 5,582.50 | 521.0K |
| 15:11 | 5,580.40 | 5,580.60 | 5,580.40 | 5,580.60 | 1,790.6K |
| 15:12 | 5,580.20 | 5,580.50 | 5,580.20 | 5,580.50 | 1,931.6K |
| 15:13 | 5,580.20 | 5,580.20 | 5,579.90 | 5,579.90 | 1,193.0K |
| 15:14 | 5,580.10 | 5,580.10 | 5,579.20 | 5,579.20 | 601.2K |
| 15:15 | 5,579.10 | 5,579.10 | 5,579.10 | 5,579.10 | 1,289.5K |
| 15:16 | 5,579.40 | 5,579.40 | 5,579.20 | 5,579.20 | 205.8K |
| 15:17 | 5,578.80 | 5,578.80 | 5,578.30 | 5,578.30 | 977.2K |
| 15:18 | 5,579.20 | 5,579.20 | 5,579.00 | 5,579.00 | 746.9K |
| 15:19 | 5,578.20 | 5,578.20 | 5,577.70 | 5,577.70 | 2,103.1K |
| 15:20 | 5,578.10 | 5,578.10 | 5,578.10 | 5,578.10 | 825.2K |
| 15:21 | 5,578.50 | 5,578.60 | 5,578.50 | 5,578.60 | 439.2K |
| 15:22 | 5,577.50 | 5,578.40 | 5,577.50 | 5,578.40 | 420.9K |
| 15:23 | 5,579.70 | 5,580.00 | 5,579.70 | 5,580.00 | 1,057.7K |
| 15:24 | 5,579.30 | 5,579.30 | 5,579.10 | 5,579.10 | 621.4K |
| 15:25 | 5,578.90 | 5,579.30 | 5,578.90 | 5,579.30 | 228.5K |
| 15:26 | 5,580.20 | 5,581.40 | 5,580.20 | 5,581.40 | 425.9K |
| 15:27 | 5,581.80 | 5,581.80 | 5,580.70 | 5,580.70 | 226.1K |
| 15:28 | 5,580.30 | 5,580.60 | 5,580.30 | 5,580.60 | 194.5K |
| 15:29 | 5,582.40 | 5,582.40 | 5,582.10 | 5,582.10 | 686.8K |
| 15:30 | 5,581.20 | 5,582.00 | 5,581.20 | 5,582.00 | 6,874.9K |
| 15:31 | 5,580.60 | 5,581.00 | 5,580.60 | 5,581.00 | 1,131.0K |
| 15:32 | 5,581.40 | 5,581.40 | 5,580.20 | 5,580.20 | 465.9K |
| 15:33 | 5,578.20 | 5,579.50 | 5,578.20 | 5,579.50 | 431.9K |
| 15:34 | 5,580.00 | 5,580.00 | 5,578.70 | 5,578.70 | 407.5K |
| 15:35 | 5,579.40 | 5,579.40 | 5,578.40 | 5,578.40 | 286.5K |
| 15:36 | 5,577.90 | 5,578.20 | 5,577.90 | 5,578.20 | 267.0K |
| 15:37 | 5,579.00 | 5,579.00 | 5,577.40 | 5,577.40 | 688.5K |
| 15:38 | 5,579.20 | 5,581.90 | 5,579.20 | 5,581.90 | 380.8K |
| 15:39 | 5,581.40 | 5,582.00 | 5,581.40 | 5,582.00 | 762.6K |
| 15:40 | 5,584.00 | 5,584.00 | 5,582.90 | 5,582.90 | 864.5K |
| 15:41 | 5,583.50 | 5,583.50 | 5,583.30 | 5,583.30 | 635.0K |
| 15:42 | 5,584.90 | 5,584.90 | 5,582.80 | 5,582.80 | 614.0K |
| 15:43 | 5,582.30 | 5,583.40 | 5,582.30 | 5,583.40 | 501.8K |
| 15:44 | 5,583.20 | 5,583.20 | 5,583.10 | 5,583.10 | 1,271.0K |
| 15:45 | 5,583.10 | 5,583.10 | 5,581.70 | 5,581.70 | 244.4K |
| 15:46 | 5,580.40 | 5,580.40 | 5,579.90 | 5,579.90 | 653.8K |
| 15:47 | 5,580.50 | 5,580.50 | 5,579.80 | 5,579.80 | 1,540.1K |
| 15:48 | 5,579.60 | 5,579.60 | 5,579.60 | 5,579.60 | 527.3K |
| 15:49 | 5,580.10 | 5,580.40 | 5,580.10 | 5,580.40 | 513.2K |
| 15:50 | 5,578.90 | 5,578.90 | 5,578.90 | 5,578.90 | 717.0K |
| 15:51 | 5,579.40 | 5,579.40 | 5,577.80 | 5,577.80 | 866.5K |
| 15:52 | 5,576.10 | 5,576.20 | 5,576.10 | 5,576.20 | 499.4K |
| 15:53 | 5,576.80 | 5,576.80 | 5,576.50 | 5,576.50 | 635.9K |
| 15:54 | 5,575.50 | 5,575.50 | 5,574.90 | 5,574.90 | 821.6K |
| 15:55 | 5,575.20 | 5,575.20 | 5,573.60 | 5,573.60 | 702.9K |
| 15:56 | 5,575.30 | 5,575.70 | 5,575.30 | 5,575.70 | 553.7K |
| 15:57 | 5,575.40 | 5,575.40 | 5,574.70 | 5,574.70 | 616.5K |
| 15:58 | 5,575.40 | 5,575.40 | 5,574.90 | 5,574.90 | 913.6K |
| 15:59 | 5,575.30 | 5,575.30 | 5,574.60 | 5,574.60 | 996.0K |
| 16:00 | 5,574.70 | 5,574.70 | 5,574.30 | 5,574.30 | 227.6K |
| 16:01 | 5,574.30 | 5,574.30 | 5,574.30 | 5,574.30 | 0.0K |
| 16:02 | 5,574.30 | 5,574.30 | 5,574.30 | 5,574.30 | 0.0K |
| 16:03 | 5,574.30 | 5,574.30 | 5,574.30 | 5,574.30 | 0.0K |
| 16:04 | 5,574.30 | 5,574.30 | 5,573.70 | 5,573.70 | 51,902.1K |