6,079.40
Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 10:00 | 5,364.00 | 5,367.20 | 5,364.00 | 5,367.20 | 23,800.8K |
| 10:01 | 5,366.30 | 5,369.00 | 5,366.30 | 5,369.00 | 226.6K |
| 10:02 | 5,369.60 | 5,371.20 | 5,369.60 | 5,371.20 | 649.1K |
| 10:03 | 5,370.50 | 5,372.40 | 5,370.50 | 5,372.40 | 142.7K |
| 10:04 | 5,369.50 | 5,370.20 | 5,369.50 | 5,370.20 | 768.1K |
| 10:05 | 5,365.20 | 5,365.20 | 5,362.30 | 5,362.30 | 413.9K |
| 10:06 | 5,363.10 | 5,363.10 | 5,362.40 | 5,362.40 | 1,492.8K |
| 10:07 | 5,353.90 | 5,353.90 | 5,352.20 | 5,352.20 | 606.7K |
| 10:08 | 5,354.50 | 5,354.50 | 5,354.30 | 5,354.30 | 342.1K |
| 10:09 | 5,353.00 | 5,353.60 | 5,353.00 | 5,353.60 | 1,638.2K |
| 10:10 | 5,353.20 | 5,354.20 | 5,353.20 | 5,354.20 | 424.3K |
| 10:11 | 5,353.80 | 5,354.60 | 5,353.80 | 5,354.60 | 2,331.8K |
| 10:12 | 5,352.90 | 5,353.00 | 5,352.90 | 5,353.00 | 558.9K |
| 10:13 | 5,350.20 | 5,350.20 | 5,349.90 | 5,349.90 | 2,255.8K |
| 10:14 | 5,351.70 | 5,351.70 | 5,351.50 | 5,351.50 | 376.5K |
| 10:15 | 5,351.90 | 5,351.90 | 5,349.50 | 5,349.50 | 395.5K |
| 10:16 | 5,347.90 | 5,348.80 | 5,347.90 | 5,348.80 | 383.8K |
| 10:17 | 5,349.60 | 5,349.60 | 5,349.40 | 5,349.40 | 315.6K |
| 10:18 | 5,349.00 | 5,349.60 | 5,349.00 | 5,349.60 | 361.8K |
| 10:19 | 5,349.80 | 5,349.80 | 5,348.30 | 5,348.30 | 282.9K |
| 10:20 | 5,348.50 | 5,348.50 | 5,346.40 | 5,346.40 | 658.7K |
| 10:21 | 5,345.70 | 5,345.70 | 5,344.20 | 5,344.20 | 393.8K |
| 10:22 | 5,341.30 | 5,341.30 | 5,338.00 | 5,338.00 | 554.8K |
| 10:23 | 5,338.50 | 5,338.50 | 5,336.00 | 5,336.00 | 889.9K |
| 10:24 | 5,335.80 | 5,335.80 | 5,334.20 | 5,334.20 | 499.3K |
| 10:25 | 5,337.10 | 5,337.30 | 5,337.10 | 5,337.30 | 350.3K |
| 10:26 | 5,336.60 | 5,336.60 | 5,336.30 | 5,336.30 | 407.2K |
| 10:27 | 5,335.90 | 5,335.90 | 5,335.00 | 5,335.00 | 210.6K |
| 10:28 | 5,336.90 | 5,336.90 | 5,336.80 | 5,336.80 | 276.6K |
| 10:29 | 5,337.40 | 5,337.40 | 5,336.70 | 5,336.70 | 338.9K |
| 10:30 | 5,335.60 | 5,335.60 | 5,335.10 | 5,335.10 | 248.2K |
| 10:31 | 5,336.50 | 5,336.80 | 5,336.50 | 5,336.80 | 298.7K |
| 10:32 | 5,337.50 | 5,341.10 | 5,337.50 | 5,341.10 | 451.3K |
| 10:33 | 5,341.60 | 5,341.60 | 5,340.80 | 5,340.80 | 107.4K |
| 10:34 | 5,341.70 | 5,342.10 | 5,341.70 | 5,342.10 | 172.6K |
| 10:35 | 5,342.70 | 5,344.80 | 5,342.70 | 5,344.80 | 260.8K |
| 10:36 | 5,344.90 | 5,344.90 | 5,343.70 | 5,343.70 | 283.4K |
| 10:37 | 5,343.20 | 5,343.30 | 5,343.20 | 5,343.30 | 210.4K |
| 10:38 | 5,342.90 | 5,342.90 | 5,342.00 | 5,342.00 | 198.7K |
| 10:39 | 5,341.90 | 5,342.00 | 5,341.90 | 5,342.00 | 117.5K |
| 10:40 | 5,342.40 | 5,343.50 | 5,342.40 | 5,343.50 | 343.5K |
| 10:41 | 5,344.40 | 5,344.40 | 5,343.70 | 5,343.70 | 344.8K |
| 10:42 | 5,344.90 | 5,344.90 | 5,344.70 | 5,344.70 | 354.5K |
| 10:43 | 5,345.30 | 5,347.60 | 5,345.30 | 5,347.60 | 213.9K |
| 10:44 | 5,348.60 | 5,348.60 | 5,347.50 | 5,347.50 | 113.7K |
| 10:45 | 5,345.00 | 5,345.00 | 5,342.80 | 5,342.80 | 532.7K |
| 10:46 | 5,342.50 | 5,342.50 | 5,341.30 | 5,341.30 | 134.9K |
| 10:47 | 5,342.00 | 5,342.10 | 5,342.00 | 5,342.10 | 217.1K |
| 10:48 | 5,343.50 | 5,343.60 | 5,343.50 | 5,343.60 | 690.4K |
| 10:49 | 5,344.40 | 5,345.10 | 5,344.40 | 5,345.10 | 360.0K |
| 10:50 | 5,344.90 | 5,344.90 | 5,344.70 | 5,344.70 | 194.3K |
| 10:51 | 5,344.70 | 5,346.00 | 5,344.70 | 5,346.00 | 316.3K |
| 10:52 | 5,345.20 | 5,345.20 | 5,345.00 | 5,345.00 | 168.4K |
| 10:53 | 5,345.60 | 5,345.60 | 5,345.60 | 5,345.60 | 158.5K |
| 10:54 | 5,344.90 | 5,345.30 | 5,344.90 | 5,345.30 | 199.5K |
| 10:55 | 5,345.70 | 5,346.10 | 5,345.70 | 5,346.10 | 433.7K |
| 10:56 | 5,345.50 | 5,346.10 | 5,345.50 | 5,346.10 | 376.6K |
| 10:57 | 5,343.80 | 5,343.80 | 5,343.70 | 5,343.70 | 124.7K |
| 10:58 | 5,344.40 | 5,345.70 | 5,344.40 | 5,345.70 | 159.5K |
| 10:59 | 5,346.80 | 5,346.80 | 5,345.90 | 5,345.90 | 1,060.2K |
| 11:00 | 5,346.00 | 5,346.30 | 5,346.00 | 5,346.30 | 712.7K |
| 11:01 | 5,347.30 | 5,348.50 | 5,347.30 | 5,348.50 | 733.6K |
| 11:02 | 5,347.30 | 5,348.00 | 5,347.30 | 5,348.00 | 426.9K |
| 11:03 | 5,349.10 | 5,349.10 | 5,348.20 | 5,348.20 | 262.4K |
| 11:04 | 5,349.10 | 5,349.40 | 5,349.10 | 5,349.40 | 261.4K |
| 11:05 | 5,349.60 | 5,349.60 | 5,349.30 | 5,349.30 | 338.9K |
| 11:06 | 5,349.30 | 5,349.50 | 5,349.30 | 5,349.50 | 521.1K |
| 11:07 | 5,349.70 | 5,350.00 | 5,349.70 | 5,350.00 | 289.1K |
| 11:08 | 5,350.50 | 5,351.10 | 5,350.50 | 5,351.10 | 147.9K |
| 11:09 | 5,350.70 | 5,352.10 | 5,350.70 | 5,352.10 | 203.4K |
| 11:10 | 5,351.90 | 5,351.90 | 5,351.70 | 5,351.70 | 141.7K |
| 11:11 | 5,351.20 | 5,351.20 | 5,350.80 | 5,350.80 | 503.4K |
| 11:12 | 5,349.80 | 5,349.80 | 5,349.10 | 5,349.10 | 67.3K |
| 11:13 | 5,349.30 | 5,349.90 | 5,349.30 | 5,349.90 | 229.4K |
| 11:14 | 5,348.70 | 5,348.70 | 5,348.10 | 5,348.10 | 247.6K |
| 11:15 | 5,348.40 | 5,348.40 | 5,346.90 | 5,346.90 | 357.6K |
| 11:16 | 5,345.70 | 5,345.70 | 5,345.00 | 5,345.00 | 293.2K |
| 11:17 | 5,345.90 | 5,345.90 | 5,345.90 | 5,345.90 | 424.3K |
| 11:18 | 5,345.20 | 5,345.20 | 5,345.00 | 5,345.00 | 300.8K |
| 11:19 | 5,347.90 | 5,347.90 | 5,347.10 | 5,347.10 | 249.4K |
| 11:20 | 5,346.80 | 5,347.30 | 5,346.80 | 5,347.30 | 133.0K |
| 11:21 | 5,346.50 | 5,346.50 | 5,345.80 | 5,345.80 | 132.5K |
| 11:22 | 5,346.00 | 5,347.00 | 5,346.00 | 5,347.00 | 111.8K |
| 11:23 | 5,347.70 | 5,347.70 | 5,347.40 | 5,347.40 | 697.1K |
| 11:24 | 5,347.60 | 5,348.20 | 5,347.60 | 5,348.20 | 237.6K |
| 11:25 | 5,347.70 | 5,347.80 | 5,347.70 | 5,347.80 | 241.2K |
| 11:26 | 5,347.70 | 5,348.50 | 5,347.70 | 5,348.50 | 183.1K |
| 11:27 | 5,348.10 | 5,348.20 | 5,348.10 | 5,348.20 | 211.3K |
| 11:28 | 5,348.00 | 5,348.00 | 5,347.00 | 5,347.00 | 166.1K |
| 11:29 | 5,346.80 | 5,348.20 | 5,346.80 | 5,348.20 | 118.7K |
| 11:30 | 5,347.80 | 5,348.90 | 5,347.80 | 5,348.90 | 281.5K |
| 11:31 | 5,348.30 | 5,348.70 | 5,348.30 | 5,348.70 | 139.3K |
| 11:32 | 5,352.80 | 5,353.40 | 5,352.80 | 5,353.40 | 936.8K |
| 11:33 | 5,356.40 | 5,356.40 | 5,355.10 | 5,355.10 | 296.8K |
| 11:34 | 5,354.60 | 5,354.60 | 5,354.60 | 5,354.60 | 1,439.3K |
| 11:35 | 5,353.10 | 5,356.50 | 5,353.10 | 5,356.50 | 212.3K |
| 11:36 | 5,355.00 | 5,356.20 | 5,355.00 | 5,356.20 | 149.8K |
| 11:37 | 5,356.20 | 5,356.20 | 5,354.90 | 5,354.90 | 377.6K |
| 11:38 | 5,354.70 | 5,355.50 | 5,354.70 | 5,355.50 | 82.5K |
| 11:39 | 5,355.20 | 5,355.20 | 5,354.60 | 5,354.60 | 232.7K |
| 11:40 | 5,355.50 | 5,357.10 | 5,355.50 | 5,357.10 | 138.3K |
| 11:41 | 5,357.10 | 5,357.10 | 5,355.90 | 5,355.90 | 370.6K |
| 11:42 | 5,356.90 | 5,356.90 | 5,356.90 | 5,356.90 | 258.7K |
| 11:43 | 5,357.50 | 5,358.30 | 5,357.50 | 5,358.30 | 208.2K |
| 11:44 | 5,359.40 | 5,359.40 | 5,359.10 | 5,359.10 | 1,347.5K |
| 11:45 | 5,360.80 | 5,360.80 | 5,360.70 | 5,360.70 | 873.1K |
| 11:46 | 5,361.00 | 5,362.10 | 5,361.00 | 5,362.10 | 1,183.6K |
| 11:47 | 5,362.70 | 5,362.70 | 5,362.10 | 5,362.10 | 140.5K |
| 11:48 | 5,361.00 | 5,361.20 | 5,361.00 | 5,361.20 | 291.4K |
| 11:49 | 5,360.60 | 5,361.20 | 5,360.60 | 5,361.20 | 348.7K |
| 11:50 | 5,361.60 | 5,364.00 | 5,361.60 | 5,364.00 | 108.3K |
| 11:51 | 5,363.80 | 5,363.90 | 5,363.80 | 5,363.90 | 321.3K |
| 11:52 | 5,363.00 | 5,363.70 | 5,363.00 | 5,363.70 | 355.1K |
| 11:53 | 5,363.40 | 5,364.90 | 5,363.40 | 5,364.90 | 348.6K |
| 11:54 | 5,365.20 | 5,365.20 | 5,363.60 | 5,363.60 | 166.5K |
| 11:55 | 5,362.80 | 5,362.80 | 5,362.60 | 5,362.60 | 189.0K |
| 11:56 | 5,362.60 | 5,362.60 | 5,362.00 | 5,362.00 | 885.6K |
| 11:57 | 5,363.80 | 5,364.70 | 5,363.80 | 5,364.70 | 428.0K |
| 11:58 | 5,364.30 | 5,365.20 | 5,364.30 | 5,365.20 | 133.0K |
| 11:59 | 5,364.40 | 5,364.60 | 5,364.40 | 5,364.60 | 103.8K |
| 12:00 | 5,364.00 | 5,364.00 | 5,363.70 | 5,363.70 | 268.1K |
| 12:01 | 5,363.50 | 5,363.80 | 5,363.50 | 5,363.80 | 390.1K |
| 12:02 | 5,365.50 | 5,365.60 | 5,365.50 | 5,365.60 | 173.3K |
| 12:03 | 5,366.30 | 5,366.30 | 5,364.00 | 5,364.00 | 266.5K |
| 12:04 | 5,365.80 | 5,367.20 | 5,365.80 | 5,367.20 | 664.6K |
| 12:05 | 5,367.70 | 5,367.90 | 5,367.70 | 5,367.90 | 321.4K |
| 12:06 | 5,367.20 | 5,368.70 | 5,367.20 | 5,368.70 | 372.6K |
| 12:07 | 5,369.60 | 5,369.60 | 5,369.10 | 5,369.10 | 163.5K |
| 12:08 | 5,369.90 | 5,369.90 | 5,369.50 | 5,369.50 | 289.8K |
| 12:09 | 5,369.50 | 5,369.80 | 5,369.50 | 5,369.80 | 148.8K |
| 12:10 | 5,369.60 | 5,369.60 | 5,369.30 | 5,369.30 | 387.0K |
| 12:11 | 5,370.90 | 5,371.70 | 5,370.90 | 5,371.70 | 315.9K |
| 12:12 | 5,370.30 | 5,370.30 | 5,369.10 | 5,369.10 | 211.9K |
| 12:13 | 5,369.30 | 5,369.30 | 5,367.90 | 5,367.90 | 284.4K |
| 12:14 | 5,368.10 | 5,368.10 | 5,368.00 | 5,368.00 | 108.8K |
| 12:15 | 5,368.30 | 5,369.20 | 5,368.30 | 5,369.20 | 156.3K |
| 12:16 | 5,368.70 | 5,369.00 | 5,368.70 | 5,369.00 | 82.4K |
| 12:17 | 5,368.70 | 5,369.40 | 5,368.70 | 5,369.40 | 317.1K |
| 12:18 | 5,367.60 | 5,367.60 | 5,367.30 | 5,367.30 | 314.6K |
| 12:19 | 5,367.10 | 5,367.30 | 5,367.10 | 5,367.30 | 308.9K |
| 12:20 | 5,367.50 | 5,368.50 | 5,367.50 | 5,368.50 | 181.3K |
| 12:21 | 5,368.50 | 5,368.60 | 5,368.50 | 5,368.60 | 167.2K |
| 12:22 | 5,368.50 | 5,368.50 | 5,366.60 | 5,366.60 | 426.4K |
| 12:23 | 5,367.80 | 5,368.70 | 5,367.80 | 5,368.70 | 321.8K |
| 12:24 | 5,369.60 | 5,369.90 | 5,369.60 | 5,369.90 | 246.8K |
| 12:25 | 5,369.10 | 5,369.10 | 5,369.00 | 5,369.00 | 377.4K |
| 12:26 | 5,368.80 | 5,368.80 | 5,368.20 | 5,368.20 | 199.9K |
| 12:27 | 5,368.50 | 5,368.50 | 5,367.40 | 5,367.40 | 457.8K |
| 12:28 | 5,368.10 | 5,368.80 | 5,368.10 | 5,368.80 | 257.9K |
| 12:29 | 5,369.40 | 5,369.40 | 5,368.70 | 5,368.70 | 123.9K |
| 12:30 | 5,369.00 | 5,370.50 | 5,369.00 | 5,370.50 | 343.2K |
| 12:31 | 5,370.40 | 5,370.40 | 5,369.90 | 5,369.90 | 182.1K |
| 12:32 | 5,370.80 | 5,371.30 | 5,370.80 | 5,371.30 | 143.8K |
| 12:33 | 5,371.80 | 5,372.00 | 5,371.80 | 5,372.00 | 227.5K |
| 12:34 | 5,370.90 | 5,372.00 | 5,370.90 | 5,372.00 | 658.6K |
| 12:35 | 5,372.30 | 5,372.50 | 5,372.30 | 5,372.50 | 218.6K |
| 12:36 | 5,372.90 | 5,373.00 | 5,372.90 | 5,373.00 | 322.5K |
| 12:37 | 5,372.20 | 5,372.60 | 5,372.20 | 5,372.60 | 312.0K |
| 12:38 | 5,373.40 | 5,374.40 | 5,373.40 | 5,374.40 | 126.6K |
| 12:39 | 5,374.10 | 5,374.10 | 5,373.60 | 5,373.60 | 189.7K |
| 12:40 | 5,373.90 | 5,374.20 | 5,373.90 | 5,374.20 | 195.9K |
| 12:41 | 5,373.50 | 5,374.70 | 5,373.50 | 5,374.70 | 1,053.2K |
| 12:42 | 5,375.20 | 5,376.00 | 5,375.20 | 5,376.00 | 170.3K |
| 12:43 | 5,375.30 | 5,375.30 | 5,374.50 | 5,374.50 | 375.5K |
| 12:44 | 5,375.80 | 5,377.30 | 5,375.80 | 5,377.30 | 503.0K |
| 12:45 | 5,377.60 | 5,378.40 | 5,377.60 | 5,378.40 | 314.2K |
| 12:46 | 5,377.30 | 5,377.50 | 5,377.30 | 5,377.50 | 234.4K |
| 12:47 | 5,378.30 | 5,378.50 | 5,378.30 | 5,378.50 | 327.8K |
| 12:48 | 5,378.60 | 5,378.60 | 5,378.30 | 5,378.30 | 102.7K |
| 12:49 | 5,377.40 | 5,377.40 | 5,375.80 | 5,375.80 | 300.4K |
| 12:50 | 5,376.70 | 5,376.70 | 5,376.50 | 5,376.50 | 279.6K |
| 12:51 | 5,377.00 | 5,378.00 | 5,377.00 | 5,378.00 | 1,915.0K |
| 12:52 | 5,377.00 | 5,377.60 | 5,377.00 | 5,377.60 | 264.6K |
| 12:53 | 5,377.00 | 5,377.00 | 5,376.80 | 5,376.80 | 125.9K |
| 12:54 | 5,377.10 | 5,377.10 | 5,376.70 | 5,376.70 | 162.5K |
| 12:55 | 5,375.40 | 5,376.20 | 5,375.40 | 5,376.20 | 288.5K |
| 12:56 | 5,375.50 | 5,375.90 | 5,375.50 | 5,375.90 | 311.3K |
| 12:57 | 5,376.30 | 5,376.30 | 5,376.00 | 5,376.00 | 94.3K |
| 12:58 | 5,375.60 | 5,375.60 | 5,375.50 | 5,375.50 | 1,119.8K |
| 12:59 | 5,376.50 | 5,376.50 | 5,376.50 | 5,376.50 | 161.5K |
| 13:00 | 5,377.20 | 5,377.70 | 5,377.20 | 5,377.70 | 86.0K |
| 13:01 | 5,377.20 | 5,378.70 | 5,377.20 | 5,378.70 | 261.7K |
| 13:02 | 5,378.60 | 5,379.20 | 5,378.60 | 5,379.20 | 1,368.4K |
| 13:03 | 5,380.50 | 5,380.50 | 5,380.40 | 5,380.40 | 878.4K |
| 13:04 | 5,382.00 | 5,382.90 | 5,382.00 | 5,382.90 | 1,027.0K |
| 13:05 | 5,387.20 | 5,389.50 | 5,387.20 | 5,389.50 | 1,104.1K |
| 13:06 | 5,393.90 | 5,395.00 | 5,393.90 | 5,395.00 | 675.5K |
| 13:07 | 5,399.20 | 5,401.50 | 5,399.20 | 5,401.50 | 1,539.0K |
| 13:08 | 5,399.70 | 5,399.70 | 5,399.40 | 5,399.40 | 514.4K |
| 13:09 | 5,398.70 | 5,400.40 | 5,398.70 | 5,400.40 | 329.0K |
| 13:10 | 5,401.00 | 5,401.00 | 5,398.90 | 5,398.90 | 326.9K |
| 13:11 | 5,399.90 | 5,400.50 | 5,399.90 | 5,400.50 | 233.3K |
| 13:12 | 5,400.10 | 5,402.40 | 5,400.10 | 5,402.40 | 294.4K |
| 13:13 | 5,402.40 | 5,402.40 | 5,401.90 | 5,401.90 | 117.7K |
| 13:14 | 5,401.50 | 5,401.50 | 5,400.80 | 5,400.80 | 246.3K |
| 13:15 | 5,400.90 | 5,402.60 | 5,400.90 | 5,402.60 | 429.0K |
| 13:16 | 5,402.60 | 5,402.60 | 5,401.80 | 5,401.80 | 339.1K |
| 13:17 | 5,400.60 | 5,401.00 | 5,400.60 | 5,401.00 | 389.5K |
| 13:18 | 5,400.00 | 5,400.00 | 5,399.40 | 5,399.40 | 185.9K |
| 13:19 | 5,399.50 | 5,399.90 | 5,399.50 | 5,399.90 | 488.8K |
| 13:20 | 5,400.80 | 5,401.40 | 5,400.80 | 5,401.40 | 565.8K |
| 13:21 | 5,402.60 | 5,403.50 | 5,402.60 | 5,403.50 | 376.2K |
| 13:22 | 5,403.50 | 5,404.40 | 5,403.50 | 5,404.40 | 369.9K |
| 13:23 | 5,405.50 | 5,405.50 | 5,404.80 | 5,404.80 | 360.5K |
| 13:24 | 5,404.70 | 5,404.70 | 5,404.30 | 5,404.30 | 147.7K |
| 13:25 | 5,404.40 | 5,404.40 | 5,402.10 | 5,402.10 | 474.6K |
| 13:26 | 5,403.50 | 5,403.50 | 5,403.30 | 5,403.30 | 169.6K |
| 13:27 | 5,404.00 | 5,404.00 | 5,403.80 | 5,403.80 | 433.8K |
| 13:28 | 5,402.80 | 5,402.80 | 5,400.60 | 5,400.60 | 338.1K |
| 13:29 | 5,397.40 | 5,397.70 | 5,397.40 | 5,397.70 | 474.0K |
| 13:30 | 5,396.40 | 5,396.40 | 5,395.80 | 5,395.80 | 137.4K |
| 13:31 | 5,396.60 | 5,397.80 | 5,396.60 | 5,397.80 | 305.2K |
| 13:32 | 5,399.20 | 5,399.20 | 5,398.00 | 5,398.00 | 252.0K |
| 13:33 | 5,396.40 | 5,396.60 | 5,396.40 | 5,396.60 | 395.8K |
| 13:34 | 5,396.90 | 5,397.00 | 5,396.90 | 5,397.00 | 333.8K |
| 13:35 | 5,396.10 | 5,397.20 | 5,396.10 | 5,397.20 | 167.4K |
| 13:36 | 5,396.40 | 5,396.40 | 5,395.40 | 5,395.40 | 219.3K |
| 13:37 | 5,394.60 | 5,394.60 | 5,394.60 | 5,394.60 | 665.9K |
| 13:38 | 5,391.20 | 5,391.20 | 5,388.30 | 5,388.30 | 666.4K |
| 13:39 | 5,387.80 | 5,388.10 | 5,387.80 | 5,388.10 | 243.9K |
| 13:40 | 5,389.50 | 5,389.50 | 5,389.30 | 5,389.30 | 150.9K |
| 13:41 | 5,387.90 | 5,387.90 | 5,387.30 | 5,387.30 | 209.7K |
| 13:42 | 5,386.90 | 5,386.90 | 5,386.30 | 5,386.30 | 322.0K |
| 13:43 | 5,386.70 | 5,386.90 | 5,386.70 | 5,386.90 | 285.5K |
| 13:44 | 5,386.20 | 5,386.20 | 5,385.80 | 5,385.80 | 67.1K |
| 13:45 | 5,383.80 | 5,385.90 | 5,383.80 | 5,385.90 | 224.1K |
| 13:46 | 5,386.20 | 5,386.20 | 5,384.80 | 5,384.80 | 183.0K |
| 13:47 | 5,386.50 | 5,386.50 | 5,386.50 | 5,386.50 | 134.6K |
| 13:48 | 5,387.50 | 5,387.90 | 5,387.50 | 5,387.90 | 302.1K |
| 13:49 | 5,386.10 | 5,386.10 | 5,386.10 | 5,386.10 | 347.4K |
| 13:50 | 5,384.20 | 5,384.20 | 5,382.30 | 5,382.30 | 895.4K |
| 13:51 | 5,378.60 | 5,378.60 | 5,377.00 | 5,377.00 | 286.7K |
| 13:52 | 5,376.60 | 5,377.10 | 5,376.60 | 5,377.10 | 146.2K |
| 13:53 | 5,375.40 | 5,376.30 | 5,375.40 | 5,376.30 | 152.9K |
| 13:54 | 5,376.10 | 5,377.00 | 5,376.10 | 5,377.00 | 504.1K |
| 13:55 | 5,377.50 | 5,378.40 | 5,377.50 | 5,378.40 | 307.2K |
| 13:56 | 5,378.20 | 5,378.20 | 5,375.80 | 5,375.80 | 106.6K |
| 13:57 | 5,376.60 | 5,376.60 | 5,374.80 | 5,374.80 | 187.0K |
| 13:58 | 5,371.60 | 5,371.60 | 5,371.50 | 5,371.50 | 396.7K |
| 13:59 | 5,374.00 | 5,374.20 | 5,374.00 | 5,374.20 | 384.6K |
| 14:00 | 5,373.40 | 5,373.40 | 5,372.40 | 5,372.40 | 123.9K |
| 14:01 | 5,373.90 | 5,373.90 | 5,372.50 | 5,372.50 | 217.3K |
| 14:02 | 5,373.80 | 5,373.80 | 5,372.90 | 5,372.90 | 153.2K |
| 14:03 | 5,373.20 | 5,373.60 | 5,373.20 | 5,373.60 | 218.0K |
| 14:04 | 5,374.60 | 5,374.60 | 5,374.20 | 5,374.20 | 388.0K |
| 14:05 | 5,374.90 | 5,374.90 | 5,373.70 | 5,373.70 | 294.6K |
| 14:06 | 5,373.40 | 5,373.40 | 5,372.70 | 5,372.70 | 270.5K |
| 14:07 | 5,372.20 | 5,372.20 | 5,371.60 | 5,371.60 | 308.7K |
| 14:08 | 5,372.10 | 5,372.10 | 5,371.40 | 5,371.40 | 161.1K |
| 14:09 | 5,372.10 | 5,372.10 | 5,371.70 | 5,371.70 | 309.6K |
| 14:10 | 5,371.90 | 5,372.10 | 5,371.90 | 5,372.10 | 263.8K |
| 14:11 | 5,372.10 | 5,372.70 | 5,372.10 | 5,372.70 | 247.5K |
| 14:12 | 5,372.60 | 5,373.50 | 5,372.60 | 5,373.50 | 309.9K |
| 14:13 | 5,373.60 | 5,373.60 | 5,373.20 | 5,373.20 | 257.6K |
| 14:14 | 5,373.00 | 5,373.00 | 5,372.00 | 5,372.00 | 125.6K |
| 14:15 | 5,372.90 | 5,372.90 | 5,372.30 | 5,372.30 | 175.5K |
| 14:16 | 5,371.30 | 5,371.70 | 5,371.30 | 5,371.70 | 247.4K |
| 14:17 | 5,369.80 | 5,370.10 | 5,369.80 | 5,370.10 | 158.5K |
| 14:18 | 5,370.20 | 5,371.40 | 5,370.20 | 5,371.40 | 299.3K |
| 14:19 | 5,371.50 | 5,371.80 | 5,371.50 | 5,371.80 | 372.1K |
| 14:20 | 5,371.40 | 5,371.40 | 5,370.90 | 5,370.90 | 150.2K |
| 14:21 | 5,371.30 | 5,371.90 | 5,371.30 | 5,371.90 | 106.2K |
| 14:22 | 5,371.90 | 5,372.30 | 5,371.90 | 5,372.30 | 135.2K |
| 14:23 | 5,371.90 | 5,372.20 | 5,371.90 | 5,372.20 | 352.8K |
| 14:24 | 5,370.30 | 5,371.10 | 5,370.30 | 5,371.10 | 334.8K |
| 14:25 | 5,372.00 | 5,372.00 | 5,371.10 | 5,371.10 | 211.2K |
| 14:26 | 5,369.80 | 5,370.70 | 5,369.80 | 5,370.70 | 365.5K |
| 14:27 | 5,370.60 | 5,372.00 | 5,370.60 | 5,372.00 | 260.3K |
| 14:28 | 5,372.20 | 5,372.20 | 5,371.30 | 5,371.30 | 322.3K |
| 14:29 | 5,371.10 | 5,372.20 | 5,371.10 | 5,372.20 | 257.7K |
| 14:30 | 5,371.90 | 5,373.00 | 5,371.90 | 5,373.00 | 788.6K |
| 14:31 | 5,375.10 | 5,375.90 | 5,375.10 | 5,375.90 | 358.1K |
| 14:32 | 5,376.70 | 5,378.50 | 5,376.70 | 5,378.50 | 382.5K |
| 14:33 | 5,377.70 | 5,377.70 | 5,377.40 | 5,377.40 | 400.2K |
| 14:34 | 5,378.10 | 5,378.50 | 5,378.10 | 5,378.50 | 244.3K |
| 14:35 | 5,379.00 | 5,379.40 | 5,379.00 | 5,379.40 | 241.2K |
| 14:36 | 5,379.40 | 5,380.70 | 5,379.40 | 5,380.70 | 237.3K |
| 14:37 | 5,380.10 | 5,380.60 | 5,380.10 | 5,380.60 | 1,653.4K |
| 14:38 | 5,381.30 | 5,381.30 | 5,380.60 | 5,380.60 | 130.8K |
| 14:39 | 5,381.90 | 5,381.90 | 5,381.70 | 5,381.70 | 147.2K |
| 14:40 | 5,382.30 | 5,382.90 | 5,382.30 | 5,382.90 | 433.2K |
| 14:41 | 5,382.60 | 5,382.60 | 5,382.20 | 5,382.20 | 78.7K |
| 14:42 | 5,382.10 | 5,382.10 | 5,381.20 | 5,381.20 | 139.0K |
| 14:43 | 5,381.20 | 5,381.70 | 5,381.20 | 5,381.70 | 89.8K |
| 14:44 | 5,382.20 | 5,382.20 | 5,382.10 | 5,382.10 | 351.6K |
| 14:45 | 5,381.60 | 5,381.60 | 5,381.10 | 5,381.10 | 193.9K |
| 14:46 | 5,383.00 | 5,383.80 | 5,383.00 | 5,383.80 | 184.1K |
| 14:47 | 5,383.90 | 5,383.90 | 5,382.90 | 5,382.90 | 215.1K |
| 14:48 | 5,381.80 | 5,382.60 | 5,381.80 | 5,382.60 | 1,637.6K |
| 14:49 | 5,382.30 | 5,382.30 | 5,382.00 | 5,382.00 | 411.4K |
| 14:50 | 5,382.60 | 5,382.60 | 5,382.30 | 5,382.30 | 201.7K |
| 14:51 | 5,382.20 | 5,382.20 | 5,381.50 | 5,381.50 | 190.9K |
| 14:52 | 5,382.20 | 5,382.20 | 5,382.10 | 5,382.10 | 142.2K |
| 14:53 | 5,383.40 | 5,383.40 | 5,382.40 | 5,382.40 | 192.3K |
| 14:54 | 5,381.70 | 5,381.90 | 5,381.70 | 5,381.90 | 269.4K |
| 14:55 | 5,382.00 | 5,382.00 | 5,381.70 | 5,381.70 | 137.8K |
| 14:56 | 5,383.00 | 5,383.50 | 5,383.00 | 5,383.50 | 692.8K |
| 14:57 | 5,383.70 | 5,384.40 | 5,383.70 | 5,384.40 | 152.3K |
| 14:58 | 5,384.60 | 5,385.50 | 5,384.60 | 5,385.50 | 194.9K |
| 14:59 | 5,384.60 | 5,385.80 | 5,384.60 | 5,385.80 | 392.9K |
| 15:00 | 5,384.60 | 5,385.10 | 5,384.60 | 5,385.10 | 545.3K |
| 15:01 | 5,386.20 | 5,386.20 | 5,386.00 | 5,386.00 | 279.4K |
| 15:02 | 5,386.30 | 5,386.30 | 5,386.10 | 5,386.10 | 326.7K |
| 15:03 | 5,386.40 | 5,386.40 | 5,385.70 | 5,385.70 | 1,372.5K |
| 15:04 | 5,386.10 | 5,386.50 | 5,386.10 | 5,386.50 | 572.8K |
| 15:05 | 5,387.40 | 5,387.40 | 5,386.80 | 5,386.80 | 966.7K |
| 15:06 | 5,387.30 | 5,387.80 | 5,387.30 | 5,387.80 | 589.6K |
| 15:07 | 5,387.20 | 5,387.20 | 5,386.30 | 5,386.30 | 263.4K |
| 15:08 | 5,386.20 | 5,386.20 | 5,385.20 | 5,385.20 | 931.1K |
| 15:09 | 5,385.70 | 5,385.90 | 5,385.70 | 5,385.90 | 598.6K |
| 15:10 | 5,385.80 | 5,385.80 | 5,385.60 | 5,385.60 | 116.6K |
| 15:11 | 5,385.30 | 5,385.30 | 5,384.50 | 5,384.50 | 542.3K |
| 15:12 | 5,385.40 | 5,386.30 | 5,385.40 | 5,386.30 | 311.3K |
| 15:13 | 5,385.10 | 5,385.10 | 5,384.90 | 5,384.90 | 534.6K |
| 15:14 | 5,384.60 | 5,385.40 | 5,384.60 | 5,385.40 | 172.5K |
| 15:15 | 5,386.20 | 5,387.10 | 5,386.20 | 5,387.10 | 384.4K |
| 15:16 | 5,386.50 | 5,386.50 | 5,384.90 | 5,384.90 | 342.8K |
| 15:17 | 5,385.60 | 5,385.60 | 5,385.10 | 5,385.10 | 331.3K |
| 15:18 | 5,385.20 | 5,385.20 | 5,385.20 | 5,385.20 | 174.7K |
| 15:19 | 5,383.90 | 5,383.90 | 5,383.70 | 5,383.70 | 449.3K |
| 15:20 | 5,381.80 | 5,381.80 | 5,380.80 | 5,380.80 | 572.2K |
| 15:21 | 5,379.90 | 5,380.60 | 5,379.90 | 5,380.60 | 613.6K |
| 15:22 | 5,380.70 | 5,380.80 | 5,380.70 | 5,380.80 | 236.1K |
| 15:23 | 5,380.80 | 5,380.80 | 5,380.70 | 5,380.70 | 322.5K |
| 15:24 | 5,380.10 | 5,380.60 | 5,380.10 | 5,380.60 | 166.5K |
| 15:25 | 5,381.00 | 5,381.00 | 5,380.00 | 5,380.00 | 169.5K |
| 15:26 | 5,380.60 | 5,381.00 | 5,380.60 | 5,381.00 | 281.4K |
| 15:27 | 5,380.50 | 5,381.10 | 5,380.50 | 5,381.10 | 155.7K |
| 15:28 | 5,381.50 | 5,382.40 | 5,381.50 | 5,382.40 | 175.0K |
| 15:29 | 5,383.80 | 5,384.50 | 5,383.80 | 5,384.50 | 328.2K |
| 15:30 | 5,383.90 | 5,384.40 | 5,383.90 | 5,384.40 | 298.2K |
| 15:31 | 5,383.30 | 5,383.30 | 5,383.30 | 5,383.30 | 321.7K |
| 15:32 | 5,383.60 | 5,384.30 | 5,383.60 | 5,384.30 | 654.9K |
| 15:33 | 5,382.00 | 5,382.00 | 5,380.60 | 5,380.60 | 339.9K |
| 15:34 | 5,381.40 | 5,382.90 | 5,381.40 | 5,382.90 | 501.7K |
| 15:35 | 5,382.90 | 5,383.30 | 5,382.90 | 5,383.30 | 91.4K |
| 15:36 | 5,383.90 | 5,384.10 | 5,383.90 | 5,384.10 | 157.7K |
| 15:37 | 5,384.90 | 5,385.10 | 5,384.90 | 5,385.10 | 594.0K |
| 15:38 | 5,384.10 | 5,386.20 | 5,384.10 | 5,386.20 | 319.7K |
| 15:39 | 5,384.40 | 5,385.10 | 5,384.40 | 5,385.10 | 738.9K |
| 15:40 | 5,385.70 | 5,386.40 | 5,385.70 | 5,386.40 | 403.9K |
| 15:41 | 5,386.50 | 5,386.70 | 5,386.50 | 5,386.70 | 363.7K |
| 15:42 | 5,387.30 | 5,387.50 | 5,387.30 | 5,387.50 | 368.8K |
| 15:43 | 5,387.00 | 5,387.00 | 5,386.60 | 5,386.60 | 1,438.5K |
| 15:44 | 5,386.50 | 5,386.70 | 5,386.50 | 5,386.70 | 329.0K |
| 15:45 | 5,385.20 | 5,386.80 | 5,385.20 | 5,386.80 | 556.6K |
| 15:46 | 5,386.30 | 5,386.30 | 5,386.20 | 5,386.20 | 394.8K |
| 15:47 | 5,386.70 | 5,386.70 | 5,386.60 | 5,386.60 | 895.5K |
| 15:48 | 5,387.20 | 5,387.40 | 5,387.20 | 5,387.40 | 478.4K |
| 15:49 | 5,388.10 | 5,388.10 | 5,387.80 | 5,387.80 | 772.9K |
| 15:50 | 5,388.70 | 5,389.50 | 5,388.70 | 5,389.50 | 435.5K |
| 15:51 | 5,389.90 | 5,389.90 | 5,389.40 | 5,389.40 | 1,406.8K |
| 15:52 | 5,389.40 | 5,389.40 | 5,389.10 | 5,389.10 | 631.8K |
| 15:53 | 5,389.60 | 5,389.60 | 5,387.30 | 5,387.30 | 686.5K |
| 15:54 | 5,388.20 | 5,388.20 | 5,387.60 | 5,387.60 | 370.6K |
| 15:55 | 5,387.70 | 5,387.70 | 5,386.20 | 5,386.20 | 801.7K |
| 15:56 | 5,386.00 | 5,386.00 | 5,385.40 | 5,385.40 | 972.0K |
| 15:57 | 5,383.70 | 5,383.90 | 5,383.70 | 5,383.90 | 461.7K |
| 15:58 | 5,384.30 | 5,384.30 | 5,383.80 | 5,383.80 | 1,029.3K |
| 15:59 | 5,385.00 | 5,385.20 | 5,385.00 | 5,385.20 | 883.9K |
| 16:00 | 5,383.20 | 5,383.20 | 5,383.00 | 5,383.00 | 4,872.8K |
| 16:01 | 5,383.00 | 5,383.00 | 5,383.00 | 5,383.00 | 0.0K |
| 16:02 | 5,383.00 | 5,383.00 | 5,383.00 | 5,383.00 | 0.0K |
| 16:03 | 5,383.00 | 5,383.00 | 5,383.00 | 5,383.00 | 0.0K |
| 16:04 | 5,383.00 | 5,385.20 | 5,383.00 | 5,385.20 | 42,425.9K |