6,079.40
Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 10:00 | 5,385.20 | 5,398.30 | 5,385.20 | 5,398.30 | 599.7K |
| 10:01 | 5,396.20 | 5,398.00 | 5,396.20 | 5,398.00 | 297.0K |
| 10:02 | 5,400.00 | 5,406.70 | 5,400.00 | 5,406.70 | 835.2K |
| 10:03 | 5,409.20 | 5,409.90 | 5,409.20 | 5,409.90 | 566.6K |
| 10:04 | 5,411.00 | 5,411.00 | 5,409.70 | 5,409.70 | 1,318.7K |
| 10:05 | 5,413.20 | 5,413.20 | 5,412.60 | 5,412.60 | 681.9K |
| 10:06 | 5,412.50 | 5,413.60 | 5,412.50 | 5,413.60 | 303.3K |
| 10:07 | 5,419.50 | 5,419.50 | 5,417.40 | 5,417.40 | 1,604.1K |
| 10:08 | 5,415.40 | 5,415.40 | 5,412.50 | 5,412.50 | 656.8K |
| 10:09 | 5,414.60 | 5,421.10 | 5,414.60 | 5,421.10 | 1,850.9K |
| 10:10 | 5,420.10 | 5,421.10 | 5,420.10 | 5,421.10 | 1,410.0K |
| 10:11 | 5,423.90 | 5,423.90 | 5,422.50 | 5,422.50 | 861.0K |
| 10:12 | 5,420.60 | 5,422.40 | 5,420.60 | 5,422.40 | 465.2K |
| 10:13 | 5,419.30 | 5,420.80 | 5,419.30 | 5,420.80 | 671.7K |
| 10:14 | 5,421.60 | 5,421.60 | 5,421.00 | 5,421.00 | 1,270.2K |
| 10:15 | 5,418.80 | 5,419.40 | 5,418.80 | 5,419.40 | 487.1K |
| 10:16 | 5,419.40 | 5,419.40 | 5,419.00 | 5,419.00 | 218.8K |
| 10:17 | 5,419.10 | 5,419.70 | 5,419.10 | 5,419.70 | 257.6K |
| 10:18 | 5,418.80 | 5,418.80 | 5,417.80 | 5,417.80 | 394.2K |
| 10:19 | 5,419.30 | 5,419.30 | 5,418.90 | 5,418.90 | 535.4K |
| 10:20 | 5,418.10 | 5,418.10 | 5,417.00 | 5,417.00 | 283.7K |
| 10:21 | 5,418.60 | 5,418.60 | 5,417.60 | 5,417.60 | 605.5K |
| 10:22 | 5,417.70 | 5,418.00 | 5,417.70 | 5,418.00 | 287.1K |
| 10:23 | 5,417.50 | 5,417.80 | 5,417.50 | 5,417.80 | 291.5K |
| 10:24 | 5,415.70 | 5,415.70 | 5,412.10 | 5,412.10 | 703.7K |
| 10:25 | 5,411.70 | 5,411.70 | 5,411.00 | 5,411.00 | 235.8K |
| 10:26 | 5,411.40 | 5,411.40 | 5,410.80 | 5,410.80 | 654.4K |
| 10:27 | 5,410.60 | 5,410.60 | 5,409.00 | 5,409.00 | 1,218.4K |
| 10:28 | 5,409.30 | 5,410.50 | 5,409.30 | 5,410.50 | 1,095.4K |
| 10:29 | 5,412.10 | 5,412.60 | 5,412.10 | 5,412.60 | 353.8K |
| 10:30 | 5,413.80 | 5,414.10 | 5,413.80 | 5,414.10 | 1,537.1K |
| 10:31 | 5,414.40 | 5,415.20 | 5,414.40 | 5,415.20 | 365.1K |
| 10:32 | 5,417.20 | 5,417.20 | 5,416.60 | 5,416.60 | 149.4K |
| 10:33 | 5,416.30 | 5,416.50 | 5,416.30 | 5,416.50 | 2,671.2K |
| 10:34 | 5,416.10 | 5,416.10 | 5,414.80 | 5,414.80 | 187.6K |
| 10:35 | 5,414.80 | 5,415.70 | 5,414.80 | 5,415.70 | 446.0K |
| 10:36 | 5,416.60 | 5,417.20 | 5,416.60 | 5,417.20 | 519.2K |
| 10:37 | 5,415.90 | 5,416.40 | 5,415.90 | 5,416.40 | 222.2K |
| 10:38 | 5,416.60 | 5,417.00 | 5,416.60 | 5,417.00 | 222.9K |
| 10:39 | 5,417.90 | 5,417.90 | 5,417.00 | 5,417.00 | 411.7K |
| 10:40 | 5,418.30 | 5,418.90 | 5,418.30 | 5,418.90 | 297.5K |
| 10:41 | 5,418.20 | 5,418.20 | 5,418.00 | 5,418.00 | 302.4K |
| 10:42 | 5,419.10 | 5,419.90 | 5,419.10 | 5,419.90 | 506.0K |
| 10:43 | 5,422.50 | 5,423.20 | 5,422.50 | 5,423.20 | 382.1K |
| 10:44 | 5,425.00 | 5,425.00 | 5,424.60 | 5,424.60 | 238.7K |
| 10:45 | 5,426.70 | 5,426.70 | 5,426.60 | 5,426.60 | 382.0K |
| 10:46 | 5,428.20 | 5,428.20 | 5,427.30 | 5,427.30 | 120.2K |
| 10:47 | 5,427.90 | 5,428.40 | 5,427.90 | 5,428.40 | 376.0K |
| 10:48 | 5,427.80 | 5,428.20 | 5,427.80 | 5,428.20 | 225.2K |
| 10:49 | 5,424.40 | 5,424.40 | 5,422.00 | 5,422.00 | 532.7K |
| 10:50 | 5,422.30 | 5,422.30 | 5,422.10 | 5,422.10 | 264.7K |
| 10:51 | 5,421.20 | 5,421.20 | 5,420.70 | 5,420.70 | 306.9K |
| 10:52 | 5,420.50 | 5,421.00 | 5,420.50 | 5,421.00 | 1,748.9K |
| 10:53 | 5,420.50 | 5,423.50 | 5,420.50 | 5,423.50 | 111.7K |
| 10:54 | 5,422.40 | 5,422.40 | 5,421.20 | 5,421.20 | 536.0K |
| 10:55 | 5,421.90 | 5,422.30 | 5,421.90 | 5,422.30 | 176.2K |
| 10:56 | 5,421.90 | 5,421.90 | 5,420.80 | 5,420.80 | 178.1K |
| 10:57 | 5,422.10 | 5,423.30 | 5,422.10 | 5,423.30 | 528.1K |
| 10:58 | 5,424.10 | 5,424.10 | 5,423.40 | 5,423.40 | 320.2K |
| 10:59 | 5,425.80 | 5,425.80 | 5,425.40 | 5,425.40 | 362.4K |
| 11:00 | 5,425.50 | 5,425.50 | 5,424.50 | 5,424.50 | 614.8K |
| 11:01 | 5,426.80 | 5,428.30 | 5,426.80 | 5,428.30 | 414.3K |
| 11:02 | 5,431.00 | 5,431.00 | 5,430.10 | 5,430.10 | 249.9K |
| 11:03 | 5,431.10 | 5,431.40 | 5,431.10 | 5,431.40 | 376.3K |
| 11:04 | 5,431.50 | 5,431.50 | 5,428.90 | 5,428.90 | 468.9K |
| 11:05 | 5,427.80 | 5,427.80 | 5,426.50 | 5,426.50 | 443.5K |
| 11:06 | 5,426.20 | 5,426.20 | 5,426.20 | 5,426.20 | 182.7K |
| 11:07 | 5,427.20 | 5,427.20 | 5,427.20 | 5,427.20 | 197.8K |
| 11:08 | 5,427.10 | 5,427.40 | 5,427.10 | 5,427.40 | 178.7K |
| 11:09 | 5,426.90 | 5,427.20 | 5,426.90 | 5,427.20 | 92.2K |
| 11:10 | 5,428.70 | 5,428.70 | 5,427.80 | 5,427.80 | 619.8K |
| 11:11 | 5,429.10 | 5,429.20 | 5,429.10 | 5,429.20 | 280.5K |
| 11:12 | 5,428.50 | 5,428.80 | 5,428.50 | 5,428.80 | 194.9K |
| 11:13 | 5,428.70 | 5,429.40 | 5,428.70 | 5,429.40 | 130.2K |
| 11:14 | 5,429.50 | 5,430.20 | 5,429.50 | 5,430.20 | 322.4K |
| 11:15 | 5,431.30 | 5,431.30 | 5,430.20 | 5,430.20 | 963.8K |
| 11:16 | 5,431.40 | 5,431.40 | 5,429.90 | 5,429.90 | 517.7K |
| 11:17 | 5,428.40 | 5,428.40 | 5,428.40 | 5,428.40 | 354.9K |
| 11:18 | 5,428.50 | 5,430.00 | 5,428.50 | 5,430.00 | 442.3K |
| 11:19 | 5,431.30 | 5,431.30 | 5,430.80 | 5,430.80 | 101.6K |
| 11:20 | 5,430.00 | 5,430.00 | 5,428.60 | 5,428.60 | 104.3K |
| 11:21 | 5,427.80 | 5,427.80 | 5,427.10 | 5,427.10 | 435.6K |
| 11:22 | 5,427.90 | 5,430.60 | 5,427.90 | 5,430.60 | 707.0K |
| 11:23 | 5,430.20 | 5,430.20 | 5,426.90 | 5,426.90 | 496.0K |
| 11:24 | 5,425.90 | 5,426.80 | 5,425.90 | 5,426.80 | 273.9K |
| 11:25 | 5,427.80 | 5,427.90 | 5,427.80 | 5,427.90 | 129.6K |
| 11:26 | 5,428.00 | 5,428.00 | 5,427.10 | 5,427.10 | 199.6K |
| 11:27 | 5,426.90 | 5,427.20 | 5,426.90 | 5,427.20 | 58.2K |
| 11:28 | 5,427.60 | 5,427.60 | 5,427.20 | 5,427.20 | 247.2K |
| 11:29 | 5,427.40 | 5,427.40 | 5,425.50 | 5,425.50 | 106.8K |
| 11:30 | 5,425.00 | 5,425.00 | 5,424.80 | 5,424.80 | 154.4K |
| 11:31 | 5,424.00 | 5,424.00 | 5,423.50 | 5,423.50 | 185.0K |
| 11:32 | 5,423.40 | 5,423.90 | 5,423.40 | 5,423.90 | 311.5K |
| 11:33 | 5,423.60 | 5,424.10 | 5,423.60 | 5,424.10 | 169.0K |
| 11:34 | 5,425.60 | 5,426.00 | 5,425.60 | 5,426.00 | 71.2K |
| 11:35 | 5,425.90 | 5,426.40 | 5,425.90 | 5,426.40 | 239.8K |
| 11:36 | 5,426.60 | 5,427.60 | 5,426.60 | 5,427.60 | 377.3K |
| 11:37 | 5,427.50 | 5,427.50 | 5,427.20 | 5,427.20 | 74.1K |
| 11:38 | 5,427.50 | 5,428.50 | 5,427.50 | 5,428.50 | 62.8K |
| 11:39 | 5,428.50 | 5,428.50 | 5,427.20 | 5,427.20 | 66.6K |
| 11:40 | 5,426.80 | 5,426.80 | 5,425.20 | 5,425.20 | 762.9K |
| 11:41 | 5,421.10 | 5,421.10 | 5,419.40 | 5,419.40 | 251.2K |
| 11:42 | 5,419.60 | 5,419.60 | 5,419.50 | 5,419.50 | 82.7K |
| 11:43 | 5,419.90 | 5,419.90 | 5,419.50 | 5,419.50 | 367.6K |
| 11:44 | 5,418.20 | 5,418.20 | 5,417.50 | 5,417.50 | 632.9K |
| 11:45 | 5,416.40 | 5,416.40 | 5,416.30 | 5,416.30 | 83.7K |
| 11:46 | 5,415.40 | 5,416.00 | 5,415.40 | 5,416.00 | 93.1K |
| 11:47 | 5,414.80 | 5,414.80 | 5,414.60 | 5,414.60 | 119.3K |
| 11:48 | 5,414.70 | 5,414.70 | 5,414.60 | 5,414.60 | 97.3K |
| 11:49 | 5,417.30 | 5,417.30 | 5,416.80 | 5,416.80 | 168.1K |
| 11:50 | 5,416.60 | 5,416.60 | 5,416.50 | 5,416.50 | 379.0K |
| 11:51 | 5,416.80 | 5,416.80 | 5,416.80 | 5,416.80 | 155.3K |
| 11:52 | 5,415.80 | 5,415.80 | 5,415.30 | 5,415.30 | 1,117.4K |
| 11:53 | 5,416.20 | 5,416.20 | 5,416.20 | 5,416.20 | 195.8K |
| 11:54 | 5,416.70 | 5,416.70 | 5,415.90 | 5,415.90 | 78.7K |
| 11:55 | 5,416.40 | 5,416.40 | 5,415.90 | 5,415.90 | 440.6K |
| 11:56 | 5,416.70 | 5,416.70 | 5,416.70 | 5,416.70 | 212.0K |
| 11:57 | 5,416.70 | 5,418.00 | 5,416.70 | 5,418.00 | 169.9K |
| 11:58 | 5,417.50 | 5,418.10 | 5,417.50 | 5,418.10 | 86.1K |
| 11:59 | 5,419.40 | 5,419.80 | 5,419.40 | 5,419.80 | 202.7K |
| 12:00 | 5,423.00 | 5,423.00 | 5,422.10 | 5,422.10 | 1,068.3K |
| 12:01 | 5,421.80 | 5,421.80 | 5,420.60 | 5,420.60 | 161.5K |
| 12:02 | 5,419.80 | 5,419.80 | 5,418.50 | 5,418.50 | 182.9K |
| 12:03 | 5,417.50 | 5,417.50 | 5,417.20 | 5,417.20 | 228.7K |
| 12:04 | 5,417.90 | 5,419.30 | 5,417.90 | 5,419.30 | 161.4K |
| 12:05 | 5,419.30 | 5,419.30 | 5,418.60 | 5,418.60 | 193.2K |
| 12:06 | 5,418.20 | 5,418.20 | 5,417.20 | 5,417.20 | 97.6K |
| 12:07 | 5,416.40 | 5,417.30 | 5,416.40 | 5,417.30 | 105.1K |
| 12:08 | 5,417.00 | 5,417.00 | 5,415.20 | 5,415.20 | 179.3K |
| 12:09 | 5,415.40 | 5,415.40 | 5,414.70 | 5,414.70 | 258.4K |
| 12:10 | 5,416.40 | 5,416.40 | 5,416.20 | 5,416.20 | 98.0K |
| 12:11 | 5,415.70 | 5,416.30 | 5,415.70 | 5,416.30 | 90.7K |
| 12:12 | 5,416.10 | 5,416.10 | 5,415.70 | 5,415.70 | 117.0K |
| 12:13 | 5,415.00 | 5,415.00 | 5,413.30 | 5,413.30 | 236.0K |
| 12:14 | 5,413.50 | 5,413.50 | 5,413.30 | 5,413.30 | 137.5K |
| 12:15 | 5,412.90 | 5,412.90 | 5,412.30 | 5,412.30 | 420.7K |
| 12:16 | 5,412.10 | 5,412.10 | 5,411.90 | 5,411.90 | 351.8K |
| 12:17 | 5,410.00 | 5,410.00 | 5,408.90 | 5,408.90 | 325.2K |
| 12:18 | 5,409.20 | 5,409.20 | 5,408.50 | 5,408.50 | 196.2K |
| 12:19 | 5,409.30 | 5,410.50 | 5,409.30 | 5,410.50 | 120.0K |
| 12:20 | 5,409.10 | 5,409.60 | 5,409.10 | 5,409.60 | 129.3K |
| 12:21 | 5,407.60 | 5,407.60 | 5,407.30 | 5,407.30 | 154.7K |
| 12:22 | 5,406.60 | 5,407.10 | 5,406.60 | 5,407.10 | 161.3K |
| 12:23 | 5,406.80 | 5,408.20 | 5,406.80 | 5,408.20 | 209.6K |
| 12:24 | 5,408.20 | 5,408.20 | 5,406.00 | 5,406.00 | 249.1K |
| 12:25 | 5,405.10 | 5,405.80 | 5,405.10 | 5,405.80 | 84.1K |
| 12:26 | 5,405.60 | 5,405.60 | 5,405.40 | 5,405.40 | 149.1K |
| 12:27 | 5,404.90 | 5,405.10 | 5,404.90 | 5,405.10 | 247.7K |
| 12:28 | 5,405.50 | 5,405.50 | 5,404.40 | 5,404.40 | 299.8K |
| 12:29 | 5,403.70 | 5,403.70 | 5,403.60 | 5,403.60 | 65.1K |
| 12:30 | 5,402.80 | 5,403.00 | 5,402.80 | 5,403.00 | 116.5K |
| 12:31 | 5,402.10 | 5,402.30 | 5,402.10 | 5,402.30 | 722.6K |
| 12:32 | 5,404.90 | 5,405.50 | 5,404.90 | 5,405.50 | 60.5K |
| 12:33 | 5,405.30 | 5,407.40 | 5,405.30 | 5,407.40 | 182.0K |
| 12:34 | 5,409.40 | 5,409.40 | 5,408.40 | 5,408.40 | 148.7K |
| 12:35 | 5,407.90 | 5,410.20 | 5,407.90 | 5,410.20 | 396.0K |
| 12:36 | 5,406.20 | 5,406.20 | 5,405.70 | 5,405.70 | 265.5K |
| 12:37 | 5,406.30 | 5,406.60 | 5,406.30 | 5,406.60 | 342.7K |
| 12:38 | 5,406.30 | 5,406.30 | 5,405.40 | 5,405.40 | 76.6K |
| 12:39 | 5,405.30 | 5,405.30 | 5,402.40 | 5,402.40 | 641.5K |
| 12:40 | 5,400.80 | 5,400.80 | 5,399.20 | 5,399.20 | 645.8K |
| 12:41 | 5,399.00 | 5,399.00 | 5,398.00 | 5,398.00 | 92.9K |
| 12:42 | 5,397.60 | 5,397.90 | 5,397.60 | 5,397.90 | 52.9K |
| 12:43 | 5,398.00 | 5,398.00 | 5,397.50 | 5,397.50 | 273.2K |
| 12:44 | 5,397.90 | 5,399.00 | 5,397.90 | 5,399.00 | 463.3K |
| 12:45 | 5,399.20 | 5,399.20 | 5,398.90 | 5,398.90 | 100.3K |
| 12:46 | 5,399.80 | 5,400.20 | 5,399.80 | 5,400.20 | 96.7K |
| 12:47 | 5,400.50 | 5,402.20 | 5,400.50 | 5,402.20 | 878.7K |
| 12:48 | 5,405.80 | 5,405.90 | 5,405.80 | 5,405.90 | 388.9K |
| 12:49 | 5,405.80 | 5,405.80 | 5,404.90 | 5,404.90 | 104.5K |
| 12:50 | 5,403.40 | 5,403.40 | 5,403.10 | 5,403.10 | 241.6K |
| 12:51 | 5,403.20 | 5,403.20 | 5,402.80 | 5,402.80 | 161.9K |
| 12:52 | 5,403.60 | 5,403.60 | 5,402.90 | 5,402.90 | 258.1K |
| 12:53 | 5,402.00 | 5,403.00 | 5,402.00 | 5,403.00 | 119.5K |
| 12:54 | 5,404.50 | 5,404.50 | 5,404.40 | 5,404.40 | 283.5K |
| 12:55 | 5,404.20 | 5,404.50 | 5,404.20 | 5,404.50 | 208.5K |
| 12:56 | 5,404.30 | 5,404.30 | 5,403.90 | 5,403.90 | 254.9K |
| 12:57 | 5,403.70 | 5,404.60 | 5,403.70 | 5,404.60 | 134.2K |
| 12:58 | 5,402.90 | 5,402.90 | 5,402.90 | 5,402.90 | 174.1K |
| 12:59 | 5,403.80 | 5,403.80 | 5,403.80 | 5,403.80 | 150.4K |
| 13:00 | 5,403.60 | 5,403.60 | 5,403.30 | 5,403.30 | 108.4K |
| 13:01 | 5,401.60 | 5,401.60 | 5,399.10 | 5,399.10 | 414.6K |
| 13:02 | 5,398.90 | 5,399.00 | 5,398.90 | 5,399.00 | 235.9K |
| 13:03 | 5,398.50 | 5,399.30 | 5,398.50 | 5,399.30 | 85.2K |
| 13:04 | 5,398.40 | 5,398.40 | 5,397.70 | 5,397.70 | 170.9K |
| 13:05 | 5,396.40 | 5,396.40 | 5,395.80 | 5,395.80 | 131.8K |
| 13:06 | 5,393.50 | 5,393.60 | 5,393.50 | 5,393.60 | 923.7K |
| 13:07 | 5,393.50 | 5,393.50 | 5,392.10 | 5,392.10 | 565.3K |
| 13:08 | 5,392.90 | 5,392.90 | 5,392.60 | 5,392.60 | 261.8K |
| 13:09 | 5,392.70 | 5,392.80 | 5,392.70 | 5,392.80 | 136.8K |
| 13:10 | 5,392.90 | 5,392.90 | 5,392.80 | 5,392.80 | 145.0K |
| 13:11 | 5,393.10 | 5,393.10 | 5,392.60 | 5,392.60 | 65.8K |
| 13:12 | 5,392.80 | 5,392.80 | 5,390.70 | 5,390.70 | 910.6K |
| 13:13 | 5,390.80 | 5,390.80 | 5,390.60 | 5,390.60 | 382.2K |
| 13:14 | 5,389.60 | 5,389.60 | 5,389.60 | 5,389.60 | 134.4K |
| 13:15 | 5,388.50 | 5,388.50 | 5,387.20 | 5,387.20 | 246.2K |
| 13:16 | 5,389.30 | 5,389.60 | 5,389.30 | 5,389.60 | 119.7K |
| 13:17 | 5,389.20 | 5,389.20 | 5,388.70 | 5,388.70 | 410.0K |
| 13:18 | 5,388.10 | 5,388.90 | 5,388.10 | 5,388.90 | 231.0K |
| 13:19 | 5,387.50 | 5,387.50 | 5,387.30 | 5,387.30 | 152.7K |
| 13:20 | 5,386.40 | 5,387.10 | 5,386.40 | 5,387.10 | 58.4K |
| 13:21 | 5,386.10 | 5,386.60 | 5,386.10 | 5,386.60 | 300.4K |
| 13:22 | 5,385.90 | 5,386.20 | 5,385.90 | 5,386.20 | 99.0K |
| 13:23 | 5,385.40 | 5,385.70 | 5,385.40 | 5,385.70 | 114.4K |
| 13:24 | 5,385.20 | 5,385.20 | 5,385.20 | 5,385.20 | 189.8K |
| 13:25 | 5,384.10 | 5,384.10 | 5,384.00 | 5,384.00 | 984.6K |
| 13:26 | 5,383.90 | 5,383.90 | 5,383.10 | 5,383.10 | 218.6K |
| 13:27 | 5,383.40 | 5,384.20 | 5,383.40 | 5,384.20 | 99.7K |
| 13:28 | 5,383.70 | 5,383.70 | 5,383.70 | 5,383.70 | 87.2K |
| 13:29 | 5,384.50 | 5,385.10 | 5,384.50 | 5,385.10 | 175.2K |
| 13:30 | 5,384.90 | 5,385.20 | 5,384.90 | 5,385.20 | 129.6K |
| 13:31 | 5,386.20 | 5,386.40 | 5,386.20 | 5,386.40 | 60.6K |
| 13:32 | 5,386.70 | 5,387.80 | 5,386.70 | 5,387.80 | 209.5K |
| 13:33 | 5,388.20 | 5,388.20 | 5,388.10 | 5,388.10 | 81.8K |
| 13:34 | 5,389.00 | 5,389.00 | 5,388.90 | 5,388.90 | 224.9K |
| 13:35 | 5,388.50 | 5,388.50 | 5,388.00 | 5,388.00 | 134.5K |
| 13:36 | 5,387.70 | 5,387.70 | 5,387.10 | 5,387.10 | 187.7K |
| 13:37 | 5,387.90 | 5,387.90 | 5,387.30 | 5,387.30 | 165.8K |
| 13:38 | 5,386.80 | 5,386.80 | 5,386.30 | 5,386.30 | 326.6K |
| 13:39 | 5,385.60 | 5,386.00 | 5,385.60 | 5,386.00 | 77.0K |
| 13:40 | 5,385.20 | 5,385.20 | 5,385.00 | 5,385.00 | 142.5K |
| 13:41 | 5,385.40 | 5,386.10 | 5,385.40 | 5,386.10 | 605.7K |
| 13:42 | 5,384.70 | 5,385.40 | 5,384.70 | 5,385.40 | 131.4K |
| 13:43 | 5,384.40 | 5,385.10 | 5,384.40 | 5,385.10 | 85.8K |
| 13:44 | 5,384.80 | 5,384.80 | 5,384.30 | 5,384.30 | 58.4K |
| 13:45 | 5,384.90 | 5,385.00 | 5,384.90 | 5,385.00 | 429.1K |
| 13:46 | 5,384.80 | 5,385.00 | 5,384.80 | 5,385.00 | 289.6K |
| 13:47 | 5,383.80 | 5,383.80 | 5,383.40 | 5,383.40 | 143.1K |
| 13:48 | 5,385.20 | 5,385.20 | 5,384.90 | 5,384.90 | 280.9K |
| 13:49 | 5,384.40 | 5,385.20 | 5,384.40 | 5,385.20 | 90.8K |
| 13:50 | 5,385.30 | 5,385.30 | 5,384.70 | 5,384.70 | 616.4K |
| 13:51 | 5,381.90 | 5,381.90 | 5,381.70 | 5,381.70 | 336.3K |
| 13:52 | 5,380.90 | 5,380.90 | 5,378.50 | 5,378.50 | 464.6K |
| 13:53 | 5,379.60 | 5,380.60 | 5,379.60 | 5,380.60 | 138.2K |
| 13:54 | 5,381.70 | 5,382.50 | 5,381.70 | 5,382.50 | 495.3K |
| 13:55 | 5,382.00 | 5,382.00 | 5,381.70 | 5,381.70 | 133.9K |
| 13:56 | 5,381.00 | 5,381.00 | 5,380.40 | 5,380.40 | 109.2K |
| 13:57 | 5,381.10 | 5,382.10 | 5,381.10 | 5,382.10 | 179.1K |
| 13:58 | 5,383.20 | 5,383.30 | 5,383.20 | 5,383.30 | 176.5K |
| 13:59 | 5,383.90 | 5,383.90 | 5,383.70 | 5,383.70 | 373.7K |
| 14:00 | 5,383.70 | 5,384.20 | 5,383.70 | 5,384.20 | 382.6K |
| 14:01 | 5,384.20 | 5,384.60 | 5,384.20 | 5,384.60 | 227.3K |
| 14:02 | 5,385.40 | 5,385.40 | 5,385.20 | 5,385.20 | 199.5K |
| 14:03 | 5,385.40 | 5,386.00 | 5,385.40 | 5,386.00 | 709.0K |
| 14:04 | 5,385.90 | 5,385.90 | 5,385.70 | 5,385.70 | 267.9K |
| 14:05 | 5,386.50 | 5,386.90 | 5,386.50 | 5,386.90 | 174.3K |
| 14:06 | 5,387.10 | 5,387.10 | 5,386.40 | 5,386.40 | 191.7K |
| 14:07 | 5,387.10 | 5,387.60 | 5,387.10 | 5,387.60 | 207.3K |
| 14:08 | 5,388.40 | 5,388.60 | 5,388.40 | 5,388.60 | 414.7K |
| 14:09 | 5,388.50 | 5,388.70 | 5,388.50 | 5,388.70 | 317.0K |
| 14:10 | 5,389.00 | 5,389.20 | 5,389.00 | 5,389.20 | 74.7K |
| 14:11 | 5,388.10 | 5,388.10 | 5,387.70 | 5,387.70 | 310.2K |
| 14:12 | 5,388.10 | 5,388.10 | 5,388.10 | 5,388.10 | 204.8K |
| 14:13 | 5,387.80 | 5,388.50 | 5,387.80 | 5,388.50 | 70.7K |
| 14:14 | 5,389.00 | 5,389.00 | 5,388.70 | 5,388.70 | 134.5K |
| 14:15 | 5,388.30 | 5,388.80 | 5,388.30 | 5,388.80 | 75.1K |
| 14:16 | 5,388.80 | 5,388.80 | 5,388.20 | 5,388.20 | 211.1K |
| 14:17 | 5,388.20 | 5,389.00 | 5,388.20 | 5,389.00 | 741.9K |
| 14:18 | 5,390.40 | 5,390.70 | 5,390.40 | 5,390.70 | 242.0K |
| 14:19 | 5,390.50 | 5,390.50 | 5,390.50 | 5,390.50 | 440.2K |
| 14:20 | 5,391.40 | 5,391.40 | 5,391.00 | 5,391.00 | 268.2K |
| 14:21 | 5,391.50 | 5,391.50 | 5,391.30 | 5,391.30 | 295.2K |
| 14:22 | 5,391.80 | 5,392.50 | 5,391.80 | 5,392.50 | 585.8K |
| 14:23 | 5,392.40 | 5,392.90 | 5,392.40 | 5,392.90 | 165.1K |
| 14:24 | 5,392.80 | 5,393.30 | 5,392.80 | 5,393.30 | 407.2K |
| 14:25 | 5,393.20 | 5,393.20 | 5,391.90 | 5,391.90 | 219.1K |
| 14:26 | 5,392.60 | 5,392.80 | 5,392.60 | 5,392.80 | 119.8K |
| 14:27 | 5,393.00 | 5,393.00 | 5,392.40 | 5,392.40 | 87.7K |
| 14:28 | 5,393.40 | 5,393.40 | 5,393.40 | 5,393.40 | 83.2K |
| 14:29 | 5,393.50 | 5,394.30 | 5,393.50 | 5,394.30 | 337.9K |
| 14:30 | 5,394.70 | 5,395.50 | 5,394.70 | 5,395.50 | 264.8K |
| 14:31 | 5,395.40 | 5,396.60 | 5,395.40 | 5,396.60 | 349.3K |
| 14:32 | 5,397.50 | 5,397.50 | 5,397.50 | 5,397.50 | 1,899.6K |
| 14:33 | 5,398.10 | 5,398.50 | 5,398.10 | 5,398.50 | 200.0K |
| 14:34 | 5,401.00 | 5,401.20 | 5,401.00 | 5,401.20 | 223.0K |
| 14:35 | 5,402.50 | 5,402.70 | 5,402.50 | 5,402.70 | 218.9K |
| 14:36 | 5,402.10 | 5,402.10 | 5,396.40 | 5,396.40 | 906.7K |
| 14:37 | 5,397.20 | 5,397.50 | 5,397.20 | 5,397.50 | 365.4K |
| 14:38 | 5,397.20 | 5,397.20 | 5,396.70 | 5,396.70 | 303.1K |
| 14:39 | 5,396.30 | 5,396.30 | 5,396.30 | 5,396.30 | 82.4K |
| 14:40 | 5,395.50 | 5,395.50 | 5,395.10 | 5,395.10 | 156.9K |
| 14:41 | 5,395.80 | 5,396.70 | 5,395.80 | 5,396.70 | 141.3K |
| 14:42 | 5,397.50 | 5,397.50 | 5,397.50 | 5,397.50 | 144.2K |
| 14:43 | 5,398.30 | 5,398.30 | 5,398.10 | 5,398.10 | 164.4K |
| 14:44 | 5,398.30 | 5,399.10 | 5,398.30 | 5,399.10 | 100.3K |
| 14:45 | 5,398.70 | 5,398.70 | 5,398.40 | 5,398.40 | 296.4K |
| 14:46 | 5,399.20 | 5,401.10 | 5,399.20 | 5,401.10 | 202.3K |
| 14:47 | 5,401.20 | 5,401.60 | 5,401.20 | 5,401.60 | 157.0K |
| 14:48 | 5,401.50 | 5,401.50 | 5,401.20 | 5,401.20 | 107.1K |
| 14:49 | 5,400.00 | 5,400.00 | 5,399.90 | 5,399.90 | 519.3K |
| 14:50 | 5,399.00 | 5,399.00 | 5,398.80 | 5,398.80 | 606.2K |
| 14:51 | 5,400.40 | 5,400.40 | 5,400.00 | 5,400.00 | 139.1K |
| 14:52 | 5,400.30 | 5,400.30 | 5,399.80 | 5,399.80 | 60.3K |
| 14:53 | 5,400.00 | 5,400.00 | 5,399.90 | 5,399.90 | 298.7K |
| 14:54 | 5,398.20 | 5,398.80 | 5,398.20 | 5,398.80 | 131.3K |
| 14:55 | 5,399.40 | 5,399.40 | 5,399.20 | 5,399.20 | 162.3K |
| 14:56 | 5,399.40 | 5,399.40 | 5,398.70 | 5,398.70 | 138.8K |
| 14:57 | 5,399.60 | 5,399.60 | 5,399.60 | 5,399.60 | 163.0K |
| 14:58 | 5,399.80 | 5,400.00 | 5,399.80 | 5,400.00 | 151.1K |
| 14:59 | 5,399.50 | 5,399.50 | 5,398.40 | 5,398.40 | 136.7K |
| 15:00 | 5,398.90 | 5,399.30 | 5,398.90 | 5,399.30 | 109.9K |
| 15:01 | 5,399.50 | 5,399.60 | 5,399.50 | 5,399.60 | 132.7K |
| 15:02 | 5,399.60 | 5,399.60 | 5,399.00 | 5,399.00 | 194.6K |
| 15:03 | 5,400.10 | 5,400.10 | 5,399.90 | 5,399.90 | 215.6K |
| 15:04 | 5,400.50 | 5,400.50 | 5,400.30 | 5,400.30 | 113.6K |
| 15:05 | 5,399.40 | 5,399.40 | 5,398.40 | 5,398.40 | 488.7K |
| 15:06 | 5,398.90 | 5,398.90 | 5,398.10 | 5,398.10 | 179.1K |
| 15:07 | 5,398.60 | 5,398.60 | 5,398.30 | 5,398.30 | 285.8K |
| 15:08 | 5,398.90 | 5,398.90 | 5,398.10 | 5,398.10 | 93.4K |
| 15:09 | 5,398.00 | 5,398.30 | 5,398.00 | 5,398.30 | 251.8K |
| 15:10 | 5,398.40 | 5,398.40 | 5,397.40 | 5,397.40 | 1,135.4K |
| 15:11 | 5,397.70 | 5,397.70 | 5,396.90 | 5,396.90 | 1,519.0K |
| 15:12 | 5,398.40 | 5,398.40 | 5,397.70 | 5,397.70 | 173.9K |
| 15:13 | 5,397.90 | 5,397.90 | 5,397.10 | 5,397.10 | 626.0K |
| 15:14 | 5,394.80 | 5,394.80 | 5,393.10 | 5,393.10 | 818.3K |
| 15:15 | 5,394.40 | 5,395.60 | 5,394.40 | 5,395.60 | 220.0K |
| 15:16 | 5,395.80 | 5,395.90 | 5,395.80 | 5,395.90 | 104.8K |
| 15:17 | 5,395.80 | 5,395.80 | 5,395.60 | 5,395.60 | 377.5K |
| 15:18 | 5,395.80 | 5,395.80 | 5,395.30 | 5,395.30 | 229.0K |
| 15:19 | 5,396.10 | 5,396.10 | 5,396.00 | 5,396.00 | 126.5K |
| 15:20 | 5,396.30 | 5,396.30 | 5,395.40 | 5,395.40 | 126.0K |
| 15:21 | 5,394.90 | 5,394.90 | 5,394.80 | 5,394.80 | 250.6K |
| 15:22 | 5,394.30 | 5,394.30 | 5,393.40 | 5,393.40 | 288.0K |
| 15:23 | 5,394.00 | 5,394.00 | 5,392.40 | 5,392.40 | 550.3K |
| 15:24 | 5,392.70 | 5,392.90 | 5,392.70 | 5,392.90 | 337.0K |
| 15:25 | 5,393.30 | 5,393.30 | 5,393.00 | 5,393.00 | 473.5K |
| 15:26 | 5,394.40 | 5,394.40 | 5,394.10 | 5,394.10 | 244.5K |
| 15:27 | 5,394.90 | 5,394.90 | 5,394.80 | 5,394.80 | 213.8K |
| 15:28 | 5,394.90 | 5,395.40 | 5,394.90 | 5,395.40 | 237.0K |
| 15:29 | 5,395.20 | 5,395.20 | 5,395.00 | 5,395.00 | 247.0K |
| 15:30 | 5,394.80 | 5,394.80 | 5,394.50 | 5,394.50 | 210.4K |
| 15:31 | 5,395.20 | 5,395.20 | 5,394.10 | 5,394.10 | 294.9K |
| 15:32 | 5,394.40 | 5,394.40 | 5,392.60 | 5,392.60 | 574.8K |
| 15:33 | 5,392.90 | 5,393.50 | 5,392.90 | 5,393.50 | 841.0K |
| 15:34 | 5,394.40 | 5,394.40 | 5,394.00 | 5,394.00 | 262.8K |
| 15:35 | 5,393.60 | 5,393.60 | 5,393.10 | 5,393.10 | 419.9K |
| 15:36 | 5,391.80 | 5,392.10 | 5,391.80 | 5,392.10 | 531.9K |
| 15:37 | 5,390.80 | 5,391.10 | 5,390.80 | 5,391.10 | 472.3K |
| 15:38 | 5,390.90 | 5,390.90 | 5,390.90 | 5,390.90 | 259.0K |
| 15:39 | 5,391.20 | 5,391.20 | 5,390.30 | 5,390.30 | 332.5K |
| 15:40 | 5,389.60 | 5,389.80 | 5,389.60 | 5,389.80 | 413.4K |
| 15:41 | 5,388.20 | 5,388.20 | 5,387.90 | 5,387.90 | 831.2K |
| 15:42 | 5,388.70 | 5,388.90 | 5,388.70 | 5,388.90 | 634.5K |
| 15:43 | 5,389.60 | 5,390.40 | 5,389.60 | 5,390.40 | 843.1K |
| 15:44 | 5,391.50 | 5,391.60 | 5,391.50 | 5,391.60 | 237.3K |
| 15:45 | 5,391.00 | 5,391.20 | 5,391.00 | 5,391.20 | 500.7K |
| 15:46 | 5,392.10 | 5,392.10 | 5,390.70 | 5,390.70 | 757.5K |
| 15:47 | 5,390.60 | 5,390.60 | 5,389.50 | 5,389.50 | 755.9K |
| 15:48 | 5,389.50 | 5,390.30 | 5,389.50 | 5,390.30 | 600.5K |
| 15:49 | 5,389.10 | 5,390.20 | 5,389.10 | 5,390.20 | 429.8K |
| 15:50 | 5,389.30 | 5,389.30 | 5,389.10 | 5,389.10 | 1,255.1K |
| 15:51 | 5,391.80 | 5,393.40 | 5,391.80 | 5,393.40 | 803.9K |
| 15:52 | 5,393.70 | 5,393.70 | 5,393.00 | 5,393.00 | 507.3K |
| 15:53 | 5,393.10 | 5,393.10 | 5,393.00 | 5,393.00 | 295.5K |
| 15:54 | 5,393.10 | 5,393.20 | 5,393.10 | 5,393.20 | 490.6K |
| 15:55 | 5,392.70 | 5,392.70 | 5,391.70 | 5,391.70 | 381.6K |
| 15:56 | 5,390.90 | 5,391.00 | 5,390.90 | 5,391.00 | 530.0K |
| 15:57 | 5,390.20 | 5,391.00 | 5,390.20 | 5,391.00 | 680.3K |
| 15:58 | 5,389.40 | 5,389.40 | 5,389.10 | 5,389.10 | 917.9K |
| 15:59 | 5,391.00 | 5,393.40 | 5,391.00 | 5,393.40 | 857.6K |
| 16:00 | 5,392.90 | 5,393.40 | 5,392.90 | 5,393.40 | 3,901.5K |
| 16:01 | 5,393.40 | 5,393.40 | 5,393.40 | 5,393.40 | 0.0K |
| 16:02 | 5,393.40 | 5,393.40 | 5,393.40 | 5,393.40 | 0.0K |
| 16:03 | 5,393.40 | 5,393.40 | 5,393.40 | 5,393.40 | 0.0K |
| 16:04 | 5,393.40 | 5,393.40 | 5,387.20 | 5,387.20 | 39,492.0K |