6,079.40
Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 10:00 | 5,411.50 | 5,411.50 | 5,397.00 | 5,397.00 | 1,826.3K |
| 10:01 | 5,394.70 | 5,394.70 | 5,392.40 | 5,392.40 | 107.2K |
| 10:02 | 5,392.50 | 5,392.50 | 5,391.70 | 5,391.70 | 885.8K |
| 10:03 | 5,386.10 | 5,386.10 | 5,385.60 | 5,385.60 | 175.1K |
| 10:04 | 5,386.30 | 5,386.30 | 5,382.20 | 5,382.20 | 1,598.8K |
| 10:05 | 5,384.40 | 5,384.40 | 5,381.60 | 5,381.60 | 697.9K |
| 10:06 | 5,384.60 | 5,384.60 | 5,384.40 | 5,384.40 | 484.9K |
| 10:07 | 5,381.70 | 5,381.70 | 5,380.80 | 5,380.80 | 2,413.1K |
| 10:08 | 5,381.90 | 5,381.90 | 5,381.10 | 5,381.10 | 707.3K |
| 10:09 | 5,378.70 | 5,382.90 | 5,378.70 | 5,382.90 | 1,797.1K |
| 10:10 | 5,380.10 | 5,380.30 | 5,380.10 | 5,380.30 | 521.6K |
| 10:11 | 5,381.70 | 5,387.30 | 5,381.70 | 5,387.30 | 1,307.9K |
| 10:12 | 5,390.50 | 5,390.90 | 5,390.50 | 5,390.90 | 1,121.7K |
| 10:13 | 5,391.00 | 5,391.30 | 5,391.00 | 5,391.30 | 2,196.9K |
| 10:14 | 5,391.60 | 5,391.60 | 5,390.30 | 5,390.30 | 729.1K |
| 10:15 | 5,388.40 | 5,389.20 | 5,388.40 | 5,389.20 | 463.0K |
| 10:16 | 5,387.50 | 5,387.50 | 5,385.20 | 5,385.20 | 291.3K |
| 10:17 | 5,385.20 | 5,385.20 | 5,384.80 | 5,384.80 | 262.4K |
| 10:18 | 5,384.70 | 5,384.70 | 5,384.50 | 5,384.50 | 295.9K |
| 10:19 | 5,385.10 | 5,386.60 | 5,385.10 | 5,386.60 | 194.1K |
| 10:20 | 5,386.80 | 5,386.80 | 5,386.70 | 5,386.70 | 330.3K |
| 10:21 | 5,385.40 | 5,386.90 | 5,385.40 | 5,386.90 | 224.6K |
| 10:22 | 5,386.70 | 5,388.10 | 5,386.70 | 5,388.10 | 709.7K |
| 10:23 | 5,387.40 | 5,389.70 | 5,387.40 | 5,389.70 | 1,109.8K |
| 10:24 | 5,389.10 | 5,389.10 | 5,386.10 | 5,386.10 | 871.6K |
| 10:25 | 5,387.00 | 5,387.00 | 5,383.10 | 5,383.10 | 849.8K |
| 10:26 | 5,382.00 | 5,383.00 | 5,382.00 | 5,383.00 | 181.5K |
| 10:27 | 5,383.80 | 5,383.80 | 5,382.50 | 5,382.50 | 558.7K |
| 10:28 | 5,382.80 | 5,383.40 | 5,382.80 | 5,383.40 | 241.5K |
| 10:29 | 5,385.40 | 5,385.40 | 5,384.40 | 5,384.40 | 829.8K |
| 10:30 | 5,383.10 | 5,383.10 | 5,382.00 | 5,382.00 | 782.9K |
| 10:31 | 5,382.50 | 5,382.50 | 5,382.50 | 5,382.50 | 232.5K |
| 10:32 | 5,382.30 | 5,383.10 | 5,382.30 | 5,383.10 | 235.6K |
| 10:33 | 5,385.20 | 5,386.80 | 5,385.20 | 5,386.80 | 390.4K |
| 10:34 | 5,386.90 | 5,388.00 | 5,386.90 | 5,388.00 | 177.4K |
| 10:35 | 5,388.70 | 5,388.70 | 5,387.50 | 5,387.50 | 259.5K |
| 10:36 | 5,387.80 | 5,387.90 | 5,387.80 | 5,387.90 | 432.9K |
| 10:37 | 5,389.70 | 5,393.40 | 5,389.70 | 5,393.40 | 731.4K |
| 10:38 | 5,393.80 | 5,394.40 | 5,393.80 | 5,394.40 | 1,086.0K |
| 10:39 | 5,395.30 | 5,397.50 | 5,395.30 | 5,397.50 | 270.9K |
| 10:40 | 5,398.00 | 5,398.00 | 5,395.40 | 5,395.40 | 1,340.2K |
| 10:41 | 5,396.00 | 5,396.00 | 5,393.70 | 5,393.70 | 168.5K |
| 10:42 | 5,394.30 | 5,394.30 | 5,393.70 | 5,393.70 | 241.6K |
| 10:43 | 5,393.20 | 5,393.20 | 5,393.20 | 5,393.20 | 566.0K |
| 10:44 | 5,396.00 | 5,396.40 | 5,396.00 | 5,396.40 | 235.0K |
| 10:45 | 5,396.70 | 5,398.00 | 5,396.70 | 5,398.00 | 237.8K |
| 10:46 | 5,398.00 | 5,398.00 | 5,396.90 | 5,396.90 | 795.8K |
| 10:47 | 5,396.70 | 5,396.90 | 5,396.70 | 5,396.90 | 205.3K |
| 10:48 | 5,398.80 | 5,398.80 | 5,398.60 | 5,398.60 | 393.7K |
| 10:49 | 5,398.60 | 5,398.60 | 5,397.70 | 5,397.70 | 410.3K |
| 10:50 | 5,398.40 | 5,400.00 | 5,398.40 | 5,400.00 | 435.4K |
| 10:51 | 5,399.00 | 5,400.40 | 5,399.00 | 5,400.40 | 126.7K |
| 10:52 | 5,402.20 | 5,406.40 | 5,402.20 | 5,406.40 | 1,574.0K |
| 10:53 | 5,405.90 | 5,408.70 | 5,405.90 | 5,408.70 | 275.4K |
| 10:54 | 5,409.70 | 5,409.70 | 5,407.80 | 5,407.80 | 652.8K |
| 10:55 | 5,407.90 | 5,407.90 | 5,406.90 | 5,406.90 | 593.1K |
| 10:56 | 5,406.90 | 5,406.90 | 5,405.60 | 5,405.60 | 908.5K |
| 10:57 | 5,404.20 | 5,405.20 | 5,404.20 | 5,405.20 | 521.0K |
| 10:58 | 5,402.60 | 5,402.60 | 5,402.40 | 5,402.40 | 222.0K |
| 10:59 | 5,403.20 | 5,403.20 | 5,403.10 | 5,403.10 | 566.1K |
| 11:00 | 5,404.20 | 5,406.10 | 5,404.20 | 5,406.10 | 357.1K |
| 11:01 | 5,407.80 | 5,407.80 | 5,405.70 | 5,405.70 | 436.7K |
| 11:02 | 5,405.30 | 5,405.30 | 5,402.60 | 5,402.60 | 993.5K |
| 11:03 | 5,403.00 | 5,406.60 | 5,403.00 | 5,406.60 | 826.3K |
| 11:04 | 5,405.30 | 5,405.30 | 5,403.50 | 5,403.50 | 563.2K |
| 11:05 | 5,403.30 | 5,406.30 | 5,403.30 | 5,406.30 | 689.8K |
| 11:06 | 5,407.20 | 5,408.10 | 5,407.20 | 5,408.10 | 366.1K |
| 11:07 | 5,407.20 | 5,407.50 | 5,407.20 | 5,407.50 | 263.1K |
| 11:08 | 5,407.50 | 5,407.50 | 5,406.50 | 5,406.50 | 365.6K |
| 11:09 | 5,407.20 | 5,407.20 | 5,406.10 | 5,406.10 | 356.7K |
| 11:10 | 5,407.20 | 5,407.80 | 5,407.20 | 5,407.80 | 471.4K |
| 11:11 | 5,409.40 | 5,409.40 | 5,409.10 | 5,409.10 | 101.8K |
| 11:12 | 5,408.60 | 5,409.30 | 5,408.60 | 5,409.30 | 729.9K |
| 11:13 | 5,407.00 | 5,407.00 | 5,406.60 | 5,406.60 | 156.8K |
| 11:14 | 5,405.60 | 5,407.20 | 5,405.60 | 5,407.20 | 234.7K |
| 11:15 | 5,407.30 | 5,407.60 | 5,407.30 | 5,407.60 | 346.6K |
| 11:16 | 5,407.90 | 5,407.90 | 5,407.80 | 5,407.80 | 236.4K |
| 11:17 | 5,406.70 | 5,409.10 | 5,406.70 | 5,409.10 | 509.8K |
| 11:18 | 5,414.50 | 5,414.50 | 5,413.70 | 5,413.70 | 964.7K |
| 11:19 | 5,413.50 | 5,414.00 | 5,413.50 | 5,414.00 | 382.6K |
| 11:20 | 5,414.70 | 5,415.40 | 5,414.70 | 5,415.40 | 972.3K |
| 11:21 | 5,415.30 | 5,416.60 | 5,415.30 | 5,416.60 | 746.7K |
| 11:22 | 5,417.30 | 5,417.30 | 5,417.00 | 5,417.00 | 262.7K |
| 11:23 | 5,416.50 | 5,416.50 | 5,416.20 | 5,416.20 | 485.0K |
| 11:24 | 5,417.00 | 5,417.00 | 5,414.00 | 5,414.00 | 257.5K |
| 11:25 | 5,413.20 | 5,413.20 | 5,413.10 | 5,413.10 | 231.5K |
| 11:26 | 5,414.90 | 5,414.90 | 5,412.40 | 5,412.40 | 1,253.4K |
| 11:27 | 5,411.30 | 5,411.30 | 5,410.40 | 5,410.40 | 258.6K |
| 11:28 | 5,409.90 | 5,409.90 | 5,409.20 | 5,409.20 | 128.4K |
| 11:29 | 5,410.20 | 5,411.80 | 5,410.20 | 5,411.80 | 126.9K |
| 11:30 | 5,410.30 | 5,410.50 | 5,410.30 | 5,410.50 | 275.5K |
| 11:31 | 5,408.60 | 5,409.00 | 5,408.60 | 5,409.00 | 117.5K |
| 11:32 | 5,409.70 | 5,409.70 | 5,409.10 | 5,409.10 | 404.1K |
| 11:33 | 5,408.20 | 5,408.20 | 5,406.40 | 5,406.40 | 306.7K |
| 11:34 | 5,406.90 | 5,406.90 | 5,406.70 | 5,406.70 | 410.7K |
| 11:35 | 5,407.40 | 5,407.40 | 5,407.10 | 5,407.10 | 341.7K |
| 11:36 | 5,405.90 | 5,406.90 | 5,405.90 | 5,406.90 | 482.4K |
| 11:37 | 5,408.60 | 5,408.80 | 5,408.60 | 5,408.80 | 1,043.5K |
| 11:38 | 5,410.10 | 5,410.10 | 5,409.20 | 5,409.20 | 511.2K |
| 11:39 | 5,409.80 | 5,410.80 | 5,409.80 | 5,410.80 | 1,335.6K |
| 11:40 | 5,411.10 | 5,411.40 | 5,411.10 | 5,411.40 | 169.0K |
| 11:41 | 5,411.60 | 5,411.90 | 5,411.60 | 5,411.90 | 206.6K |
| 11:42 | 5,410.40 | 5,410.40 | 5,409.50 | 5,409.50 | 221.1K |
| 11:43 | 5,410.00 | 5,411.00 | 5,410.00 | 5,411.00 | 164.8K |
| 11:44 | 5,411.10 | 5,412.10 | 5,411.10 | 5,412.10 | 1,647.9K |
| 11:45 | 5,413.50 | 5,413.80 | 5,413.50 | 5,413.80 | 509.5K |
| 11:46 | 5,415.60 | 5,416.80 | 5,415.60 | 5,416.80 | 243.5K |
| 11:47 | 5,415.00 | 5,415.00 | 5,414.10 | 5,414.10 | 212.1K |
| 11:48 | 5,414.80 | 5,414.80 | 5,414.00 | 5,414.00 | 349.8K |
| 11:49 | 5,413.20 | 5,413.20 | 5,413.10 | 5,413.10 | 692.6K |
| 11:50 | 5,414.00 | 5,415.00 | 5,414.00 | 5,415.00 | 285.9K |
| 11:51 | 5,417.00 | 5,417.00 | 5,416.90 | 5,416.90 | 277.5K |
| 11:52 | 5,416.40 | 5,416.60 | 5,416.40 | 5,416.60 | 277.1K |
| 11:53 | 5,417.20 | 5,417.20 | 5,416.60 | 5,416.60 | 364.5K |
| 11:54 | 5,415.30 | 5,415.30 | 5,415.30 | 5,415.30 | 135.5K |
| 11:55 | 5,415.70 | 5,415.70 | 5,413.40 | 5,413.40 | 253.7K |
| 11:56 | 5,414.80 | 5,414.80 | 5,414.30 | 5,414.30 | 161.6K |
| 11:57 | 5,415.50 | 5,415.50 | 5,415.00 | 5,415.00 | 922.0K |
| 11:58 | 5,414.30 | 5,415.40 | 5,414.30 | 5,415.40 | 514.8K |
| 11:59 | 5,415.00 | 5,415.30 | 5,415.00 | 5,415.30 | 353.7K |
| 12:00 | 5,415.70 | 5,415.70 | 5,413.00 | 5,413.00 | 197.3K |
| 12:01 | 5,416.00 | 5,416.30 | 5,416.00 | 5,416.30 | 774.4K |
| 12:02 | 5,417.80 | 5,419.50 | 5,417.80 | 5,419.50 | 1,128.6K |
| 12:03 | 5,421.20 | 5,423.40 | 5,421.20 | 5,423.40 | 679.6K |
| 12:04 | 5,422.90 | 5,422.90 | 5,422.50 | 5,422.50 | 516.2K |
| 12:05 | 5,422.40 | 5,423.20 | 5,422.40 | 5,423.20 | 377.9K |
| 12:06 | 5,422.00 | 5,423.90 | 5,422.00 | 5,423.90 | 216.4K |
| 12:07 | 5,423.20 | 5,423.30 | 5,423.20 | 5,423.30 | 520.8K |
| 12:08 | 5,420.10 | 5,420.10 | 5,418.70 | 5,418.70 | 354.5K |
| 12:09 | 5,419.20 | 5,419.20 | 5,418.90 | 5,418.90 | 306.0K |
| 12:10 | 5,419.00 | 5,419.10 | 5,419.00 | 5,419.10 | 168.5K |
| 12:11 | 5,419.70 | 5,419.70 | 5,419.60 | 5,419.60 | 170.8K |
| 12:12 | 5,419.50 | 5,419.50 | 5,418.70 | 5,418.70 | 187.6K |
| 12:13 | 5,418.90 | 5,418.90 | 5,417.40 | 5,417.40 | 260.8K |
| 12:14 | 5,417.50 | 5,417.50 | 5,417.40 | 5,417.40 | 881.2K |
| 12:15 | 5,419.60 | 5,420.20 | 5,419.60 | 5,420.20 | 161.9K |
| 12:16 | 5,419.10 | 5,419.10 | 5,418.70 | 5,418.70 | 136.8K |
| 12:17 | 5,418.70 | 5,419.70 | 5,418.70 | 5,419.70 | 185.1K |
| 12:18 | 5,419.70 | 5,419.70 | 5,418.70 | 5,418.70 | 354.7K |
| 12:19 | 5,418.70 | 5,418.90 | 5,418.70 | 5,418.90 | 650.0K |
| 12:20 | 5,418.40 | 5,418.40 | 5,418.20 | 5,418.20 | 173.3K |
| 12:21 | 5,417.10 | 5,417.10 | 5,416.20 | 5,416.20 | 151.5K |
| 12:22 | 5,415.80 | 5,416.10 | 5,415.80 | 5,416.10 | 206.3K |
| 12:23 | 5,416.00 | 5,416.00 | 5,412.90 | 5,412.90 | 286.5K |
| 12:24 | 5,414.40 | 5,414.90 | 5,414.40 | 5,414.90 | 217.4K |
| 12:25 | 5,414.70 | 5,414.70 | 5,414.00 | 5,414.00 | 593.8K |
| 12:26 | 5,412.90 | 5,412.90 | 5,412.50 | 5,412.50 | 140.2K |
| 12:27 | 5,412.20 | 5,412.20 | 5,412.10 | 5,412.10 | 248.9K |
| 12:28 | 5,411.00 | 5,411.00 | 5,410.20 | 5,410.20 | 176.1K |
| 12:29 | 5,410.10 | 5,410.10 | 5,409.50 | 5,409.50 | 461.7K |
| 12:30 | 5,409.90 | 5,410.70 | 5,409.90 | 5,410.70 | 183.1K |
| 12:31 | 5,410.20 | 5,410.20 | 5,410.10 | 5,410.10 | 360.8K |
| 12:32 | 5,409.20 | 5,410.40 | 5,409.20 | 5,410.40 | 454.6K |
| 12:33 | 5,410.30 | 5,410.80 | 5,410.30 | 5,410.80 | 165.9K |
| 12:34 | 5,411.30 | 5,411.30 | 5,410.40 | 5,410.40 | 465.8K |
| 12:35 | 5,411.90 | 5,411.90 | 5,410.30 | 5,410.30 | 316.6K |
| 12:36 | 5,410.50 | 5,410.50 | 5,408.80 | 5,408.80 | 419.7K |
| 12:37 | 5,405.50 | 5,405.50 | 5,405.30 | 5,405.30 | 639.0K |
| 12:38 | 5,404.50 | 5,404.50 | 5,404.40 | 5,404.40 | 320.6K |
| 12:39 | 5,404.40 | 5,404.40 | 5,404.20 | 5,404.20 | 670.5K |
| 12:40 | 5,401.90 | 5,401.90 | 5,400.40 | 5,400.40 | 297.0K |
| 12:41 | 5,400.30 | 5,401.30 | 5,400.30 | 5,401.30 | 189.6K |
| 12:42 | 5,402.70 | 5,403.00 | 5,402.70 | 5,403.00 | 688.2K |
| 12:43 | 5,403.80 | 5,403.80 | 5,402.40 | 5,402.40 | 289.0K |
| 12:44 | 5,404.80 | 5,405.00 | 5,404.80 | 5,405.00 | 587.0K |
| 12:45 | 5,406.00 | 5,406.00 | 5,402.90 | 5,402.90 | 213.4K |
| 12:46 | 5,402.00 | 5,402.40 | 5,402.00 | 5,402.40 | 305.3K |
| 12:47 | 5,401.60 | 5,401.60 | 5,399.70 | 5,399.70 | 410.9K |
| 12:48 | 5,398.90 | 5,398.90 | 5,398.90 | 5,398.90 | 179.7K |
| 12:49 | 5,397.80 | 5,397.90 | 5,397.80 | 5,397.90 | 111.3K |
| 12:50 | 5,396.40 | 5,396.60 | 5,396.40 | 5,396.60 | 194.1K |
| 12:51 | 5,396.30 | 5,396.30 | 5,395.40 | 5,395.40 | 192.8K |
| 12:52 | 5,395.80 | 5,396.50 | 5,395.80 | 5,396.50 | 254.5K |
| 12:53 | 5,396.20 | 5,396.20 | 5,396.00 | 5,396.00 | 197.8K |
| 12:54 | 5,397.20 | 5,397.20 | 5,393.90 | 5,393.90 | 499.6K |
| 12:55 | 5,394.40 | 5,394.40 | 5,393.60 | 5,393.60 | 621.0K |
| 12:56 | 5,393.40 | 5,394.90 | 5,393.40 | 5,394.90 | 433.6K |
| 12:57 | 5,394.90 | 5,394.90 | 5,394.60 | 5,394.60 | 329.8K |
| 12:58 | 5,394.10 | 5,394.10 | 5,393.30 | 5,393.30 | 108.4K |
| 12:59 | 5,392.20 | 5,393.50 | 5,392.20 | 5,393.50 | 158.8K |
| 13:00 | 5,394.50 | 5,395.20 | 5,394.50 | 5,395.20 | 355.3K |
| 13:01 | 5,394.90 | 5,396.00 | 5,394.90 | 5,396.00 | 117.8K |
| 13:02 | 5,397.90 | 5,398.50 | 5,397.90 | 5,398.50 | 396.1K |
| 13:03 | 5,398.10 | 5,398.80 | 5,398.10 | 5,398.80 | 179.2K |
| 13:04 | 5,396.90 | 5,396.90 | 5,394.00 | 5,394.00 | 155.4K |
| 13:05 | 5,394.30 | 5,394.30 | 5,392.90 | 5,392.90 | 420.4K |
| 13:06 | 5,394.80 | 5,395.70 | 5,394.80 | 5,395.70 | 210.4K |
| 13:07 | 5,395.40 | 5,395.70 | 5,395.40 | 5,395.70 | 255.2K |
| 13:08 | 5,395.60 | 5,395.60 | 5,395.10 | 5,395.10 | 269.2K |
| 13:09 | 5,395.80 | 5,395.80 | 5,395.20 | 5,395.20 | 127.8K |
| 13:10 | 5,394.90 | 5,394.90 | 5,393.10 | 5,393.10 | 411.2K |
| 13:11 | 5,392.40 | 5,392.90 | 5,392.40 | 5,392.90 | 173.2K |
| 13:12 | 5,392.10 | 5,393.50 | 5,392.10 | 5,393.50 | 443.6K |
| 13:13 | 5,395.10 | 5,395.10 | 5,394.30 | 5,394.30 | 174.3K |
| 13:14 | 5,394.60 | 5,396.00 | 5,394.60 | 5,396.00 | 339.0K |
| 13:15 | 5,396.30 | 5,396.30 | 5,393.80 | 5,393.80 | 338.0K |
| 13:16 | 5,394.80 | 5,394.80 | 5,394.00 | 5,394.00 | 312.4K |
| 13:17 | 5,394.80 | 5,394.80 | 5,394.80 | 5,394.80 | 208.0K |
| 13:18 | 5,393.40 | 5,393.40 | 5,392.40 | 5,392.40 | 417.7K |
| 13:19 | 5,392.50 | 5,394.20 | 5,392.50 | 5,394.20 | 135.2K |
| 13:20 | 5,393.60 | 5,393.60 | 5,392.90 | 5,392.90 | 431.2K |
| 13:21 | 5,392.90 | 5,392.90 | 5,391.30 | 5,391.30 | 111.4K |
| 13:22 | 5,391.30 | 5,391.80 | 5,391.30 | 5,391.80 | 452.3K |
| 13:23 | 5,391.20 | 5,391.20 | 5,390.40 | 5,390.40 | 859.5K |
| 13:24 | 5,390.70 | 5,391.50 | 5,390.70 | 5,391.50 | 203.7K |
| 13:25 | 5,390.60 | 5,390.70 | 5,390.60 | 5,390.70 | 270.9K |
| 13:26 | 5,391.10 | 5,391.10 | 5,390.50 | 5,390.50 | 154.4K |
| 13:27 | 5,390.50 | 5,390.50 | 5,389.50 | 5,389.50 | 505.7K |
| 13:28 | 5,387.30 | 5,387.30 | 5,386.30 | 5,386.30 | 633.1K |
| 13:29 | 5,384.70 | 5,385.40 | 5,384.70 | 5,385.40 | 541.3K |
| 13:30 | 5,386.20 | 5,387.90 | 5,386.20 | 5,387.90 | 745.4K |
| 13:31 | 5,389.10 | 5,389.30 | 5,389.10 | 5,389.30 | 199.4K |
| 13:32 | 5,389.20 | 5,389.20 | 5,389.10 | 5,389.10 | 494.8K |
| 13:33 | 5,387.90 | 5,387.90 | 5,387.40 | 5,387.40 | 132.6K |
| 13:34 | 5,387.60 | 5,388.10 | 5,387.60 | 5,388.10 | 244.0K |
| 13:35 | 5,387.90 | 5,388.40 | 5,387.90 | 5,388.40 | 130.0K |
| 13:36 | 5,387.90 | 5,387.90 | 5,387.00 | 5,387.00 | 202.7K |
| 13:37 | 5,387.20 | 5,387.50 | 5,387.20 | 5,387.50 | 371.2K |
| 13:38 | 5,386.20 | 5,386.40 | 5,386.20 | 5,386.40 | 197.0K |
| 13:39 | 5,386.90 | 5,387.00 | 5,386.90 | 5,387.00 | 324.2K |
| 13:40 | 5,387.30 | 5,387.30 | 5,387.20 | 5,387.20 | 143.5K |
| 13:41 | 5,388.20 | 5,388.20 | 5,388.00 | 5,388.00 | 120.2K |
| 13:42 | 5,387.10 | 5,387.10 | 5,384.90 | 5,384.90 | 291.6K |
| 13:43 | 5,386.00 | 5,386.00 | 5,385.60 | 5,385.60 | 184.2K |
| 13:44 | 5,385.10 | 5,385.10 | 5,385.10 | 5,385.10 | 118.2K |
| 13:45 | 5,386.40 | 5,386.40 | 5,385.50 | 5,385.50 | 146.9K |
| 13:46 | 5,385.30 | 5,385.30 | 5,384.60 | 5,384.60 | 239.0K |
| 13:47 | 5,386.30 | 5,386.30 | 5,384.20 | 5,384.20 | 179.9K |
| 13:48 | 5,385.70 | 5,385.70 | 5,385.60 | 5,385.60 | 215.1K |
| 13:49 | 5,385.30 | 5,385.50 | 5,385.30 | 5,385.50 | 643.1K |
| 13:50 | 5,385.20 | 5,385.20 | 5,385.00 | 5,385.00 | 141.5K |
| 13:51 | 5,385.80 | 5,385.80 | 5,384.70 | 5,384.70 | 264.4K |
| 13:52 | 5,384.80 | 5,384.80 | 5,384.20 | 5,384.20 | 185.0K |
| 13:53 | 5,383.60 | 5,383.60 | 5,383.50 | 5,383.50 | 430.9K |
| 13:54 | 5,383.10 | 5,383.10 | 5,382.00 | 5,382.00 | 362.3K |
| 13:55 | 5,381.00 | 5,381.40 | 5,381.00 | 5,381.40 | 148.2K |
| 13:56 | 5,381.80 | 5,381.80 | 5,381.40 | 5,381.40 | 222.6K |
| 13:57 | 5,381.50 | 5,381.50 | 5,380.30 | 5,380.30 | 564.4K |
| 13:58 | 5,378.00 | 5,378.70 | 5,378.00 | 5,378.70 | 121.4K |
| 13:59 | 5,377.70 | 5,378.40 | 5,377.70 | 5,378.40 | 565.9K |
| 14:00 | 5,378.50 | 5,378.90 | 5,378.50 | 5,378.90 | 180.9K |
| 14:01 | 5,379.80 | 5,379.80 | 5,379.30 | 5,379.30 | 111.1K |
| 14:02 | 5,379.30 | 5,379.30 | 5,379.30 | 5,379.30 | 155.2K |
| 14:03 | 5,379.00 | 5,379.00 | 5,378.40 | 5,378.40 | 348.8K |
| 14:04 | 5,380.20 | 5,381.40 | 5,380.20 | 5,381.40 | 276.4K |
| 14:05 | 5,381.60 | 5,381.60 | 5,380.80 | 5,380.80 | 86.1K |
| 14:06 | 5,381.10 | 5,381.10 | 5,380.70 | 5,380.70 | 163.4K |
| 14:07 | 5,380.90 | 5,380.90 | 5,380.80 | 5,380.80 | 160.9K |
| 14:08 | 5,379.50 | 5,379.50 | 5,378.50 | 5,378.50 | 340.1K |
| 14:09 | 5,376.50 | 5,376.50 | 5,375.00 | 5,375.00 | 435.1K |
| 14:10 | 5,374.50 | 5,374.80 | 5,374.50 | 5,374.80 | 621.1K |
| 14:11 | 5,376.60 | 5,377.10 | 5,376.60 | 5,377.10 | 423.0K |
| 14:12 | 5,377.50 | 5,377.50 | 5,377.50 | 5,377.50 | 135.1K |
| 14:13 | 5,376.70 | 5,376.80 | 5,376.70 | 5,376.80 | 160.5K |
| 14:14 | 5,376.10 | 5,376.80 | 5,376.10 | 5,376.80 | 244.1K |
| 14:15 | 5,376.80 | 5,376.80 | 5,374.80 | 5,374.80 | 210.9K |
| 14:16 | 5,375.40 | 5,375.40 | 5,374.90 | 5,374.90 | 180.4K |
| 14:17 | 5,374.30 | 5,375.90 | 5,374.30 | 5,375.90 | 686.3K |
| 14:18 | 5,376.10 | 5,376.10 | 5,376.00 | 5,376.00 | 497.2K |
| 14:19 | 5,376.00 | 5,376.00 | 5,375.40 | 5,375.40 | 467.0K |
| 14:20 | 5,375.50 | 5,376.20 | 5,375.50 | 5,376.20 | 108.0K |
| 14:21 | 5,375.10 | 5,375.30 | 5,375.10 | 5,375.30 | 121.6K |
| 14:22 | 5,375.00 | 5,376.50 | 5,375.00 | 5,376.50 | 160.2K |
| 14:23 | 5,377.10 | 5,377.10 | 5,376.70 | 5,376.70 | 290.3K |
| 14:24 | 5,377.90 | 5,378.50 | 5,377.90 | 5,378.50 | 261.3K |
| 14:25 | 5,378.50 | 5,379.20 | 5,378.50 | 5,379.20 | 172.4K |
| 14:26 | 5,378.10 | 5,378.10 | 5,377.90 | 5,377.90 | 162.3K |
| 14:27 | 5,377.30 | 5,377.30 | 5,376.80 | 5,376.80 | 127.0K |
| 14:28 | 5,376.80 | 5,376.80 | 5,375.40 | 5,375.40 | 127.7K |
| 14:29 | 5,374.40 | 5,374.70 | 5,374.40 | 5,374.70 | 137.3K |
| 14:30 | 5,374.30 | 5,374.30 | 5,373.90 | 5,373.90 | 232.1K |
| 14:31 | 5,374.00 | 5,374.00 | 5,373.10 | 5,373.10 | 304.8K |
| 14:32 | 5,372.60 | 5,372.60 | 5,371.70 | 5,371.70 | 178.6K |
| 14:33 | 5,371.60 | 5,372.00 | 5,371.60 | 5,372.00 | 159.2K |
| 14:34 | 5,372.20 | 5,372.80 | 5,372.20 | 5,372.80 | 521.6K |
| 14:35 | 5,372.90 | 5,374.30 | 5,372.90 | 5,374.30 | 248.4K |
| 14:36 | 5,374.20 | 5,374.40 | 5,374.20 | 5,374.40 | 248.7K |
| 14:37 | 5,374.30 | 5,374.90 | 5,374.30 | 5,374.90 | 178.7K |
| 14:38 | 5,374.20 | 5,374.30 | 5,374.20 | 5,374.30 | 179.5K |
| 14:39 | 5,373.20 | 5,373.20 | 5,372.70 | 5,372.70 | 193.4K |
| 14:40 | 5,372.70 | 5,372.80 | 5,372.70 | 5,372.80 | 213.1K |
| 14:41 | 5,372.80 | 5,373.80 | 5,372.80 | 5,373.80 | 188.4K |
| 14:42 | 5,374.40 | 5,374.80 | 5,374.40 | 5,374.80 | 187.3K |
| 14:43 | 5,375.40 | 5,375.60 | 5,375.40 | 5,375.60 | 75.1K |
| 14:44 | 5,375.30 | 5,376.60 | 5,375.30 | 5,376.60 | 279.9K |
| 14:45 | 5,376.50 | 5,376.50 | 5,376.20 | 5,376.20 | 75.2K |
| 14:46 | 5,376.90 | 5,378.00 | 5,376.90 | 5,378.00 | 265.9K |
| 14:47 | 5,377.80 | 5,378.50 | 5,377.80 | 5,378.50 | 735.7K |
| 14:48 | 5,378.70 | 5,378.80 | 5,378.70 | 5,378.80 | 425.8K |
| 14:49 | 5,377.40 | 5,378.00 | 5,377.40 | 5,378.00 | 247.0K |
| 14:50 | 5,377.70 | 5,377.70 | 5,375.70 | 5,375.70 | 385.7K |
| 14:51 | 5,374.30 | 5,374.30 | 5,374.30 | 5,374.30 | 216.0K |
| 14:52 | 5,374.20 | 5,374.20 | 5,373.10 | 5,373.10 | 162.4K |
| 14:53 | 5,376.50 | 5,376.50 | 5,376.00 | 5,376.00 | 419.1K |
| 14:54 | 5,377.80 | 5,377.80 | 5,376.80 | 5,376.80 | 174.0K |
| 14:55 | 5,377.50 | 5,377.50 | 5,377.30 | 5,377.30 | 233.0K |
| 14:56 | 5,378.30 | 5,379.10 | 5,378.30 | 5,379.10 | 207.5K |
| 14:57 | 5,378.20 | 5,378.20 | 5,378.10 | 5,378.10 | 241.6K |
| 14:58 | 5,375.90 | 5,375.90 | 5,375.10 | 5,375.10 | 275.5K |
| 14:59 | 5,376.70 | 5,377.10 | 5,376.70 | 5,377.10 | 119.9K |
| 15:00 | 5,377.50 | 5,377.50 | 5,375.70 | 5,375.70 | 721.5K |
| 15:01 | 5,376.90 | 5,376.90 | 5,376.30 | 5,376.30 | 416.7K |
| 15:02 | 5,376.30 | 5,377.00 | 5,376.30 | 5,377.00 | 173.4K |
| 15:03 | 5,376.90 | 5,377.00 | 5,376.90 | 5,377.00 | 77.0K |
| 15:04 | 5,376.40 | 5,376.40 | 5,375.20 | 5,375.20 | 286.8K |
| 15:05 | 5,372.00 | 5,372.90 | 5,372.00 | 5,372.90 | 479.1K |
| 15:06 | 5,372.90 | 5,372.90 | 5,371.30 | 5,371.30 | 479.9K |
| 15:07 | 5,372.20 | 5,372.20 | 5,371.90 | 5,371.90 | 416.9K |
| 15:08 | 5,372.00 | 5,372.00 | 5,371.70 | 5,371.70 | 166.2K |
| 15:09 | 5,372.40 | 5,372.40 | 5,370.90 | 5,370.90 | 208.5K |
| 15:10 | 5,370.50 | 5,371.20 | 5,370.50 | 5,371.20 | 162.1K |
| 15:11 | 5,371.00 | 5,371.10 | 5,371.00 | 5,371.10 | 244.1K |
| 15:12 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 370.3K |
| 15:13 | 5,368.50 | 5,370.00 | 5,368.50 | 5,370.00 | 458.0K |
| 15:14 | 5,370.40 | 5,370.60 | 5,370.40 | 5,370.60 | 351.7K |
| 15:15 | 5,371.40 | 5,371.40 | 5,371.40 | 5,371.40 | 581.7K |
| 15:16 | 5,373.50 | 5,373.50 | 5,372.10 | 5,372.10 | 232.5K |
| 15:17 | 5,372.10 | 5,372.10 | 5,371.70 | 5,371.70 | 362.3K |
| 15:18 | 5,372.00 | 5,372.00 | 5,371.90 | 5,371.90 | 597.8K |
| 15:19 | 5,371.90 | 5,371.90 | 5,371.40 | 5,371.40 | 244.2K |
| 15:20 | 5,372.80 | 5,372.80 | 5,372.00 | 5,372.00 | 299.5K |
| 15:21 | 5,370.80 | 5,373.20 | 5,370.80 | 5,373.20 | 170.7K |
| 15:22 | 5,373.10 | 5,373.30 | 5,373.10 | 5,373.30 | 288.3K |
| 15:23 | 5,374.00 | 5,375.10 | 5,374.00 | 5,375.10 | 412.7K |
| 15:24 | 5,376.40 | 5,376.40 | 5,375.60 | 5,375.60 | 171.8K |
| 15:25 | 5,374.80 | 5,374.80 | 5,374.70 | 5,374.70 | 159.9K |
| 15:26 | 5,374.80 | 5,374.80 | 5,374.80 | 5,374.80 | 418.7K |
| 15:27 | 5,373.80 | 5,373.80 | 5,373.70 | 5,373.70 | 162.3K |
| 15:28 | 5,374.10 | 5,374.10 | 5,373.60 | 5,373.60 | 114.8K |
| 15:29 | 5,373.30 | 5,374.80 | 5,373.30 | 5,374.80 | 233.5K |
| 15:30 | 5,377.80 | 5,379.40 | 5,377.80 | 5,379.40 | 1,028.9K |
| 15:31 | 5,377.40 | 5,377.40 | 5,377.40 | 5,377.40 | 413.7K |
| 15:32 | 5,377.70 | 5,378.10 | 5,377.70 | 5,378.10 | 153.3K |
| 15:33 | 5,378.50 | 5,378.50 | 5,378.10 | 5,378.10 | 185.8K |
| 15:34 | 5,378.10 | 5,378.40 | 5,378.10 | 5,378.40 | 879.2K |
| 15:35 | 5,379.20 | 5,379.80 | 5,379.20 | 5,379.80 | 165.5K |
| 15:36 | 5,379.30 | 5,379.30 | 5,377.90 | 5,377.90 | 300.6K |
| 15:37 | 5,378.60 | 5,378.60 | 5,377.40 | 5,377.40 | 620.6K |
| 15:38 | 5,377.60 | 5,379.00 | 5,377.60 | 5,379.00 | 423.5K |
| 15:39 | 5,378.90 | 5,378.90 | 5,378.50 | 5,378.50 | 427.4K |
| 15:40 | 5,378.60 | 5,379.20 | 5,378.60 | 5,379.20 | 196.6K |
| 15:41 | 5,379.80 | 5,379.80 | 5,377.90 | 5,377.90 | 260.3K |
| 15:42 | 5,378.20 | 5,378.20 | 5,378.20 | 5,378.20 | 244.7K |
| 15:43 | 5,377.80 | 5,378.70 | 5,377.80 | 5,378.70 | 326.1K |
| 15:44 | 5,378.60 | 5,378.70 | 5,378.60 | 5,378.70 | 365.9K |
| 15:45 | 5,377.60 | 5,379.20 | 5,377.60 | 5,379.20 | 453.5K |
| 15:46 | 5,378.50 | 5,378.80 | 5,378.50 | 5,378.80 | 457.1K |
| 15:47 | 5,379.20 | 5,379.20 | 5,378.30 | 5,378.30 | 541.2K |
| 15:48 | 5,379.00 | 5,379.10 | 5,379.00 | 5,379.10 | 368.9K |
| 15:49 | 5,378.50 | 5,378.50 | 5,378.10 | 5,378.10 | 688.1K |
| 15:50 | 5,378.70 | 5,378.70 | 5,378.60 | 5,378.60 | 285.8K |
| 15:51 | 5,378.20 | 5,380.30 | 5,378.20 | 5,380.30 | 460.4K |
| 15:52 | 5,379.20 | 5,379.20 | 5,379.00 | 5,379.00 | 457.9K |
| 15:53 | 5,379.10 | 5,379.10 | 5,378.50 | 5,378.50 | 580.3K |
| 15:54 | 5,378.50 | 5,379.20 | 5,378.50 | 5,379.20 | 533.5K |
| 15:55 | 5,379.30 | 5,379.30 | 5,379.00 | 5,379.00 | 717.4K |
| 15:56 | 5,379.80 | 5,379.80 | 5,377.80 | 5,377.80 | 1,001.9K |
| 15:57 | 5,378.70 | 5,378.70 | 5,378.10 | 5,378.10 | 885.4K |
| 15:58 | 5,378.80 | 5,378.80 | 5,378.30 | 5,378.30 | 642.8K |
| 15:59 | 5,378.40 | 5,378.40 | 5,377.80 | 5,377.80 | 635.5K |
| 16:00 | 5,378.00 | 5,378.00 | 5,378.00 | 5,378.00 | 547.6K |
| 16:01 | 5,378.00 | 5,378.00 | 5,378.00 | 5,378.00 | 0.0K |
| 16:02 | 5,378.00 | 5,378.00 | 5,378.00 | 5,378.00 | 0.0K |
| 16:03 | 5,378.00 | 5,378.00 | 5,378.00 | 5,378.00 | 0.0K |
| 16:04 | 5,378.00 | 5,378.00 | 5,377.60 | 5,377.60 | 38,594.3K |