6,079.40
Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 10:00 | 5,453.00 | 5,460.00 | 5,453.00 | 5,460.00 | 4,224.8K |
| 10:01 | 5,464.20 | 5,465.80 | 5,464.20 | 5,465.80 | 171.9K |
| 10:02 | 5,467.10 | 5,470.60 | 5,467.10 | 5,470.60 | 1,109.7K |
| 10:03 | 5,471.10 | 5,471.50 | 5,471.10 | 5,471.50 | 454.0K |
| 10:04 | 5,473.10 | 5,473.10 | 5,472.70 | 5,472.70 | 1,470.2K |
| 10:05 | 5,472.70 | 5,473.80 | 5,472.70 | 5,473.80 | 1,728.9K |
| 10:06 | 5,475.80 | 5,476.20 | 5,475.80 | 5,476.20 | 554.2K |
| 10:07 | 5,475.60 | 5,485.70 | 5,475.60 | 5,485.70 | 2,342.9K |
| 10:08 | 5,487.40 | 5,489.90 | 5,487.40 | 5,489.90 | 422.9K |
| 10:09 | 5,503.30 | 5,508.70 | 5,503.30 | 5,508.70 | 4,493.6K |
| 10:10 | 5,514.30 | 5,516.20 | 5,514.30 | 5,516.20 | 2,823.4K |
| 10:11 | 5,515.30 | 5,522.60 | 5,515.30 | 5,522.60 | 4,092.4K |
| 10:12 | 5,526.80 | 5,530.50 | 5,526.80 | 5,530.50 | 2,043.6K |
| 10:13 | 5,528.00 | 5,528.00 | 5,527.60 | 5,527.60 | 1,473.8K |
| 10:14 | 5,524.90 | 5,524.90 | 5,522.60 | 5,522.60 | 1,168.0K |
| 10:15 | 5,525.80 | 5,525.80 | 5,520.50 | 5,520.50 | 1,053.8K |
| 10:16 | 5,519.20 | 5,519.40 | 5,519.20 | 5,519.40 | 991.2K |
| 10:17 | 5,518.20 | 5,518.20 | 5,516.50 | 5,516.50 | 740.3K |
| 10:18 | 5,517.80 | 5,517.80 | 5,515.40 | 5,515.40 | 684.8K |
| 10:19 | 5,512.30 | 5,512.30 | 5,511.90 | 5,511.90 | 790.7K |
| 10:20 | 5,511.50 | 5,511.50 | 5,510.00 | 5,510.00 | 543.8K |
| 10:21 | 5,509.90 | 5,509.90 | 5,509.80 | 5,509.80 | 428.8K |
| 10:22 | 5,505.20 | 5,505.20 | 5,503.20 | 5,503.20 | 773.3K |
| 10:23 | 5,501.80 | 5,501.80 | 5,500.20 | 5,500.20 | 254.2K |
| 10:24 | 5,502.80 | 5,502.90 | 5,502.80 | 5,502.90 | 241.7K |
| 10:25 | 5,502.50 | 5,507.10 | 5,502.50 | 5,507.10 | 190.5K |
| 10:26 | 5,506.00 | 5,506.00 | 5,504.70 | 5,504.70 | 248.8K |
| 10:27 | 5,500.70 | 5,501.80 | 5,500.70 | 5,501.80 | 992.7K |
| 10:28 | 5,499.90 | 5,500.70 | 5,499.90 | 5,500.70 | 1,064.5K |
| 10:29 | 5,501.80 | 5,502.30 | 5,501.80 | 5,502.30 | 186.0K |
| 10:30 | 5,501.40 | 5,505.20 | 5,501.40 | 5,505.20 | 419.1K |
| 10:31 | 5,505.30 | 5,505.70 | 5,505.30 | 5,505.70 | 251.9K |
| 10:32 | 5,508.30 | 5,508.60 | 5,508.30 | 5,508.60 | 2,076.5K |
| 10:33 | 5,507.30 | 5,509.90 | 5,507.30 | 5,509.90 | 249.9K |
| 10:34 | 5,511.00 | 5,511.70 | 5,511.00 | 5,511.70 | 399.4K |
| 10:35 | 5,514.50 | 5,514.50 | 5,513.60 | 5,513.60 | 841.1K |
| 10:36 | 5,512.40 | 5,512.40 | 5,511.80 | 5,511.80 | 792.0K |
| 10:37 | 5,512.70 | 5,514.10 | 5,512.70 | 5,514.10 | 554.2K |
| 10:38 | 5,514.80 | 5,516.50 | 5,514.80 | 5,516.50 | 1,102.5K |
| 10:39 | 5,517.50 | 5,517.50 | 5,516.60 | 5,516.60 | 847.3K |
| 10:40 | 5,515.90 | 5,515.90 | 5,513.90 | 5,513.90 | 315.3K |
| 10:41 | 5,511.30 | 5,512.20 | 5,511.30 | 5,512.20 | 596.2K |
| 10:42 | 5,513.40 | 5,513.40 | 5,511.70 | 5,511.70 | 413.5K |
| 10:43 | 5,510.60 | 5,510.60 | 5,506.80 | 5,506.80 | 965.2K |
| 10:44 | 5,505.60 | 5,505.60 | 5,504.40 | 5,504.40 | 561.3K |
| 10:45 | 5,503.00 | 5,503.40 | 5,503.00 | 5,503.40 | 558.8K |
| 10:46 | 5,501.90 | 5,501.90 | 5,500.80 | 5,500.80 | 611.3K |
| 10:47 | 5,501.10 | 5,501.10 | 5,500.90 | 5,500.90 | 255.5K |
| 10:48 | 5,500.10 | 5,500.10 | 5,498.70 | 5,498.70 | 349.4K |
| 10:49 | 5,498.60 | 5,498.60 | 5,497.30 | 5,497.30 | 152.0K |
| 10:50 | 5,498.00 | 5,498.00 | 5,497.20 | 5,497.20 | 571.1K |
| 10:51 | 5,497.50 | 5,498.60 | 5,497.50 | 5,498.60 | 1,701.7K |
| 10:52 | 5,499.30 | 5,499.30 | 5,499.00 | 5,499.00 | 934.4K |
| 10:53 | 5,499.30 | 5,499.90 | 5,499.30 | 5,499.90 | 356.1K |
| 10:54 | 5,499.20 | 5,499.40 | 5,499.20 | 5,499.40 | 392.8K |
| 10:55 | 5,501.50 | 5,505.00 | 5,501.50 | 5,505.00 | 190.7K |
| 10:56 | 5,504.70 | 5,504.70 | 5,503.60 | 5,503.60 | 214.2K |
| 10:57 | 5,501.50 | 5,503.30 | 5,501.50 | 5,503.30 | 1,107.4K |
| 10:58 | 5,504.00 | 5,504.00 | 5,502.70 | 5,502.70 | 403.9K |
| 10:59 | 5,503.30 | 5,503.70 | 5,503.30 | 5,503.70 | 439.5K |
| 11:00 | 5,504.10 | 5,504.10 | 5,503.80 | 5,503.80 | 618.8K |
| 11:01 | 5,500.20 | 5,500.20 | 5,499.30 | 5,499.30 | 656.5K |
| 11:02 | 5,499.90 | 5,500.50 | 5,499.90 | 5,500.50 | 903.4K |
| 11:03 | 5,501.20 | 5,501.20 | 5,501.10 | 5,501.10 | 641.2K |
| 11:04 | 5,501.20 | 5,503.90 | 5,501.20 | 5,503.90 | 267.1K |
| 11:05 | 5,503.40 | 5,503.40 | 5,503.00 | 5,503.00 | 495.1K |
| 11:06 | 5,502.40 | 5,502.40 | 5,501.60 | 5,501.60 | 428.4K |
| 11:07 | 5,502.20 | 5,502.20 | 5,499.80 | 5,499.80 | 125.2K |
| 11:08 | 5,498.40 | 5,498.40 | 5,497.40 | 5,497.40 | 239.6K |
| 11:09 | 5,496.10 | 5,496.10 | 5,496.10 | 5,496.10 | 504.2K |
| 11:10 | 5,495.50 | 5,495.50 | 5,494.70 | 5,494.70 | 173.7K |
| 11:11 | 5,495.00 | 5,495.00 | 5,493.90 | 5,493.90 | 318.3K |
| 11:12 | 5,493.80 | 5,494.90 | 5,493.80 | 5,494.90 | 532.1K |
| 11:13 | 5,495.20 | 5,495.20 | 5,494.20 | 5,494.20 | 346.2K |
| 11:14 | 5,493.10 | 5,496.50 | 5,493.10 | 5,496.50 | 284.7K |
| 11:15 | 5,496.70 | 5,496.70 | 5,494.90 | 5,494.90 | 326.8K |
| 11:16 | 5,493.40 | 5,493.90 | 5,493.40 | 5,493.90 | 788.4K |
| 11:17 | 5,494.00 | 5,496.30 | 5,494.00 | 5,496.30 | 963.4K |
| 11:18 | 5,495.80 | 5,495.80 | 5,495.40 | 5,495.40 | 261.4K |
| 11:19 | 5,495.30 | 5,495.30 | 5,494.50 | 5,494.50 | 420.8K |
| 11:20 | 5,495.20 | 5,495.20 | 5,493.30 | 5,493.30 | 377.9K |
| 11:21 | 5,492.20 | 5,492.20 | 5,491.10 | 5,491.10 | 497.7K |
| 11:22 | 5,491.20 | 5,491.20 | 5,487.00 | 5,487.00 | 841.0K |
| 11:23 | 5,488.20 | 5,488.20 | 5,487.50 | 5,487.50 | 518.3K |
| 11:24 | 5,485.70 | 5,485.70 | 5,485.10 | 5,485.10 | 403.4K |
| 11:25 | 5,486.00 | 5,486.80 | 5,486.00 | 5,486.80 | 797.4K |
| 11:26 | 5,487.30 | 5,487.60 | 5,487.30 | 5,487.60 | 164.5K |
| 11:27 | 5,488.20 | 5,488.60 | 5,488.20 | 5,488.60 | 405.1K |
| 11:28 | 5,489.70 | 5,490.30 | 5,489.70 | 5,490.30 | 295.7K |
| 11:29 | 5,489.90 | 5,489.90 | 5,489.20 | 5,489.20 | 68.5K |
| 11:30 | 5,488.70 | 5,488.70 | 5,487.20 | 5,487.20 | 294.0K |
| 11:31 | 5,486.50 | 5,486.50 | 5,485.70 | 5,485.70 | 231.1K |
| 11:32 | 5,484.30 | 5,484.30 | 5,483.80 | 5,483.80 | 246.0K |
| 11:33 | 5,482.80 | 5,482.80 | 5,481.30 | 5,481.30 | 1,444.2K |
| 11:34 | 5,481.20 | 5,481.50 | 5,481.20 | 5,481.50 | 237.3K |
| 11:35 | 5,480.50 | 5,480.80 | 5,480.50 | 5,480.80 | 453.2K |
| 11:36 | 5,481.90 | 5,481.90 | 5,481.60 | 5,481.60 | 248.2K |
| 11:37 | 5,481.30 | 5,481.90 | 5,481.30 | 5,481.90 | 905.5K |
| 11:38 | 5,481.80 | 5,481.80 | 5,479.60 | 5,479.60 | 705.7K |
| 11:39 | 5,480.60 | 5,482.00 | 5,480.60 | 5,482.00 | 455.0K |
| 11:40 | 5,482.30 | 5,482.30 | 5,481.40 | 5,481.40 | 238.7K |
| 11:41 | 5,481.10 | 5,481.90 | 5,481.10 | 5,481.90 | 113.3K |
| 11:42 | 5,479.70 | 5,479.70 | 5,476.60 | 5,476.60 | 622.7K |
| 11:43 | 5,477.20 | 5,477.50 | 5,477.20 | 5,477.50 | 125.6K |
| 11:44 | 5,476.30 | 5,476.60 | 5,476.30 | 5,476.60 | 186.6K |
| 11:45 | 5,475.30 | 5,475.30 | 5,475.10 | 5,475.10 | 143.2K |
| 11:46 | 5,474.60 | 5,474.60 | 5,472.30 | 5,472.30 | 387.5K |
| 11:47 | 5,471.50 | 5,471.90 | 5,471.50 | 5,471.90 | 317.5K |
| 11:48 | 5,471.50 | 5,471.50 | 5,470.70 | 5,470.70 | 404.0K |
| 11:49 | 5,470.60 | 5,471.10 | 5,470.60 | 5,471.10 | 214.1K |
| 11:50 | 5,471.80 | 5,471.80 | 5,471.60 | 5,471.60 | 379.4K |
| 11:51 | 5,471.20 | 5,472.20 | 5,471.20 | 5,472.20 | 698.4K |
| 11:52 | 5,471.40 | 5,472.30 | 5,471.40 | 5,472.30 | 312.0K |
| 11:53 | 5,471.70 | 5,473.40 | 5,471.70 | 5,473.40 | 414.3K |
| 11:54 | 5,475.70 | 5,475.80 | 5,475.70 | 5,475.80 | 235.1K |
| 11:55 | 5,474.40 | 5,474.40 | 5,471.40 | 5,471.40 | 517.0K |
| 11:56 | 5,468.60 | 5,468.80 | 5,468.60 | 5,468.80 | 1,144.1K |
| 11:57 | 5,468.00 | 5,469.50 | 5,468.00 | 5,469.50 | 340.0K |
| 11:58 | 5,471.10 | 5,471.40 | 5,471.10 | 5,471.40 | 1,013.5K |
| 11:59 | 5,472.50 | 5,472.50 | 5,471.70 | 5,471.70 | 362.3K |
| 12:00 | 5,474.40 | 5,476.00 | 5,474.40 | 5,476.00 | 630.3K |
| 12:01 | 5,478.60 | 5,480.40 | 5,478.60 | 5,480.40 | 355.5K |
| 12:02 | 5,479.90 | 5,479.90 | 5,478.70 | 5,478.70 | 122.8K |
| 12:03 | 5,477.30 | 5,477.30 | 5,476.30 | 5,476.30 | 185.1K |
| 12:04 | 5,475.20 | 5,475.20 | 5,475.20 | 5,475.20 | 323.7K |
| 12:05 | 5,475.40 | 5,476.30 | 5,475.40 | 5,476.30 | 125.4K |
| 12:06 | 5,477.20 | 5,478.70 | 5,477.20 | 5,478.70 | 430.4K |
| 12:07 | 5,478.80 | 5,480.20 | 5,478.80 | 5,480.20 | 381.5K |
| 12:08 | 5,481.20 | 5,481.20 | 5,480.60 | 5,480.60 | 154.9K |
| 12:09 | 5,482.80 | 5,482.80 | 5,482.30 | 5,482.30 | 267.9K |
| 12:10 | 5,482.20 | 5,483.10 | 5,482.20 | 5,483.10 | 413.9K |
| 12:11 | 5,486.10 | 5,486.80 | 5,486.10 | 5,486.80 | 572.7K |
| 12:12 | 5,485.40 | 5,486.20 | 5,485.40 | 5,486.20 | 433.5K |
| 12:13 | 5,487.20 | 5,487.20 | 5,486.90 | 5,486.90 | 324.6K |
| 12:14 | 5,485.40 | 5,485.80 | 5,485.40 | 5,485.80 | 169.0K |
| 12:15 | 5,487.00 | 5,487.00 | 5,486.00 | 5,486.00 | 136.9K |
| 12:16 | 5,485.40 | 5,485.40 | 5,484.50 | 5,484.50 | 514.3K |
| 12:17 | 5,486.90 | 5,486.90 | 5,486.60 | 5,486.60 | 519.0K |
| 12:18 | 5,487.50 | 5,488.20 | 5,487.50 | 5,488.20 | 655.2K |
| 12:19 | 5,488.20 | 5,491.60 | 5,488.20 | 5,491.60 | 613.9K |
| 12:20 | 5,492.20 | 5,493.80 | 5,492.20 | 5,493.80 | 225.1K |
| 12:21 | 5,496.70 | 5,496.70 | 5,496.60 | 5,496.60 | 611.3K |
| 12:22 | 5,498.70 | 5,500.20 | 5,498.70 | 5,500.20 | 259.8K |
| 12:23 | 5,501.70 | 5,502.60 | 5,501.70 | 5,502.60 | 743.4K |
| 12:24 | 5,504.30 | 5,504.30 | 5,502.20 | 5,502.20 | 369.9K |
| 12:25 | 5,504.20 | 5,504.20 | 5,503.20 | 5,503.20 | 236.9K |
| 12:26 | 5,502.00 | 5,502.00 | 5,500.70 | 5,500.70 | 374.4K |
| 12:27 | 5,501.30 | 5,501.30 | 5,499.00 | 5,499.00 | 366.8K |
| 12:28 | 5,498.20 | 5,498.20 | 5,497.10 | 5,497.10 | 194.9K |
| 12:29 | 5,496.60 | 5,496.60 | 5,496.40 | 5,496.40 | 126.3K |
| 12:30 | 5,496.90 | 5,499.00 | 5,496.90 | 5,499.00 | 485.1K |
| 12:31 | 5,496.10 | 5,497.30 | 5,496.10 | 5,497.30 | 93.1K |
| 12:32 | 5,495.70 | 5,496.90 | 5,495.70 | 5,496.90 | 144.4K |
| 12:33 | 5,498.10 | 5,498.30 | 5,498.10 | 5,498.30 | 206.1K |
| 12:34 | 5,496.50 | 5,496.50 | 5,496.30 | 5,496.30 | 166.4K |
| 12:35 | 5,495.70 | 5,496.30 | 5,495.70 | 5,496.30 | 66.1K |
| 12:36 | 5,494.40 | 5,494.40 | 5,491.00 | 5,491.00 | 1,174.0K |
| 12:37 | 5,492.10 | 5,492.90 | 5,492.10 | 5,492.90 | 702.9K |
| 12:38 | 5,493.40 | 5,495.80 | 5,493.40 | 5,495.80 | 318.6K |
| 12:39 | 5,495.40 | 5,495.40 | 5,494.70 | 5,494.70 | 93.5K |
| 12:40 | 5,494.90 | 5,494.90 | 5,492.90 | 5,492.90 | 351.5K |
| 12:41 | 5,491.90 | 5,491.90 | 5,491.00 | 5,491.00 | 263.5K |
| 12:42 | 5,493.00 | 5,494.20 | 5,493.00 | 5,494.20 | 158.3K |
| 12:43 | 5,494.40 | 5,494.50 | 5,494.40 | 5,494.50 | 123.6K |
| 12:44 | 5,494.40 | 5,494.40 | 5,492.80 | 5,492.80 | 823.1K |
| 12:45 | 5,491.50 | 5,491.50 | 5,490.30 | 5,490.30 | 311.0K |
| 12:46 | 5,490.00 | 5,490.00 | 5,489.10 | 5,489.10 | 391.6K |
| 12:47 | 5,490.00 | 5,492.50 | 5,490.00 | 5,492.50 | 652.2K |
| 12:48 | 5,492.70 | 5,492.70 | 5,490.40 | 5,490.40 | 923.0K |
| 12:49 | 5,489.70 | 5,490.60 | 5,489.70 | 5,490.60 | 365.5K |
| 12:50 | 5,490.30 | 5,490.60 | 5,490.30 | 5,490.60 | 612.9K |
| 12:51 | 5,489.90 | 5,489.90 | 5,489.30 | 5,489.30 | 183.2K |
| 12:52 | 5,489.00 | 5,490.00 | 5,489.00 | 5,490.00 | 382.2K |
| 12:53 | 5,490.60 | 5,490.60 | 5,490.40 | 5,490.40 | 138.0K |
| 12:54 | 5,490.90 | 5,491.30 | 5,490.90 | 5,491.30 | 193.4K |
| 12:55 | 5,491.40 | 5,492.70 | 5,491.40 | 5,492.70 | 174.0K |
| 12:56 | 5,495.00 | 5,497.70 | 5,495.00 | 5,497.70 | 323.4K |
| 12:57 | 5,498.90 | 5,498.90 | 5,497.20 | 5,497.20 | 331.0K |
| 12:58 | 5,498.20 | 5,498.20 | 5,496.80 | 5,496.80 | 465.7K |
| 12:59 | 5,497.00 | 5,497.10 | 5,497.00 | 5,497.10 | 89.4K |
| 13:00 | 5,498.50 | 5,498.50 | 5,497.70 | 5,497.70 | 464.7K |
| 13:01 | 5,497.90 | 5,498.20 | 5,497.90 | 5,498.20 | 295.2K |
| 13:02 | 5,498.30 | 5,498.30 | 5,497.80 | 5,497.80 | 289.6K |
| 13:03 | 5,495.90 | 5,495.90 | 5,495.00 | 5,495.00 | 201.2K |
| 13:04 | 5,496.90 | 5,496.90 | 5,496.30 | 5,496.30 | 563.3K |
| 13:05 | 5,496.50 | 5,496.50 | 5,495.90 | 5,495.90 | 301.3K |
| 13:06 | 5,496.10 | 5,496.20 | 5,496.10 | 5,496.20 | 169.1K |
| 13:07 | 5,496.90 | 5,496.90 | 5,495.80 | 5,495.80 | 513.4K |
| 13:08 | 5,495.50 | 5,495.50 | 5,495.00 | 5,495.00 | 263.0K |
| 13:09 | 5,495.50 | 5,496.50 | 5,495.50 | 5,496.50 | 109.7K |
| 13:10 | 5,496.10 | 5,496.10 | 5,495.90 | 5,495.90 | 169.1K |
| 13:11 | 5,495.10 | 5,496.40 | 5,495.10 | 5,496.40 | 309.5K |
| 13:12 | 5,497.30 | 5,498.00 | 5,497.30 | 5,498.00 | 119.9K |
| 13:13 | 5,498.40 | 5,498.40 | 5,498.40 | 5,498.40 | 147.1K |
| 13:14 | 5,498.60 | 5,498.60 | 5,497.80 | 5,497.80 | 185.8K |
| 13:15 | 5,498.00 | 5,498.00 | 5,497.90 | 5,497.90 | 682.3K |
| 13:16 | 5,498.10 | 5,498.10 | 5,494.90 | 5,494.90 | 880.5K |
| 13:17 | 5,494.30 | 5,495.10 | 5,494.30 | 5,495.10 | 545.5K |
| 13:18 | 5,493.80 | 5,493.80 | 5,493.60 | 5,493.60 | 1,122.8K |
| 13:19 | 5,492.50 | 5,494.70 | 5,492.50 | 5,494.70 | 1,994.9K |
| 13:20 | 5,494.70 | 5,494.70 | 5,494.20 | 5,494.20 | 510.9K |
| 13:21 | 5,493.90 | 5,494.90 | 5,493.90 | 5,494.90 | 312.6K |
| 13:22 | 5,495.30 | 5,495.30 | 5,495.30 | 5,495.30 | 139.6K |
| 13:23 | 5,495.20 | 5,495.90 | 5,495.20 | 5,495.90 | 464.2K |
| 13:24 | 5,496.10 | 5,496.10 | 5,495.90 | 5,495.90 | 143.5K |
| 13:25 | 5,495.80 | 5,495.80 | 5,495.20 | 5,495.20 | 183.2K |
| 13:26 | 5,494.90 | 5,494.90 | 5,492.60 | 5,492.60 | 867.2K |
| 13:27 | 5,493.00 | 5,493.10 | 5,493.00 | 5,493.10 | 96.8K |
| 13:28 | 5,492.70 | 5,492.70 | 5,492.50 | 5,492.50 | 102.8K |
| 13:29 | 5,493.10 | 5,493.10 | 5,492.60 | 5,492.60 | 149.1K |
| 13:30 | 5,492.90 | 5,492.90 | 5,491.60 | 5,491.60 | 358.9K |
| 13:31 | 5,491.70 | 5,493.40 | 5,491.70 | 5,493.40 | 213.2K |
| 13:32 | 5,492.40 | 5,495.50 | 5,492.40 | 5,495.50 | 536.1K |
| 13:33 | 5,494.70 | 5,494.70 | 5,494.50 | 5,494.50 | 238.3K |
| 13:34 | 5,494.40 | 5,494.40 | 5,493.90 | 5,493.90 | 260.2K |
| 13:35 | 5,491.00 | 5,491.00 | 5,489.50 | 5,489.50 | 318.7K |
| 13:36 | 5,489.60 | 5,489.60 | 5,489.30 | 5,489.30 | 163.7K |
| 13:37 | 5,489.60 | 5,489.60 | 5,489.60 | 5,489.60 | 409.9K |
| 13:38 | 5,488.90 | 5,489.30 | 5,488.90 | 5,489.30 | 249.4K |
| 13:39 | 5,489.80 | 5,490.70 | 5,489.80 | 5,490.70 | 215.6K |
| 13:40 | 5,489.70 | 5,489.70 | 5,488.80 | 5,488.80 | 158.9K |
| 13:41 | 5,486.20 | 5,486.20 | 5,485.20 | 5,485.20 | 556.5K |
| 13:42 | 5,486.20 | 5,486.20 | 5,486.00 | 5,486.00 | 277.7K |
| 13:43 | 5,486.30 | 5,486.30 | 5,485.90 | 5,485.90 | 651.7K |
| 13:44 | 5,484.60 | 5,485.10 | 5,484.60 | 5,485.10 | 227.0K |
| 13:45 | 5,485.80 | 5,485.90 | 5,485.80 | 5,485.90 | 258.5K |
| 13:46 | 5,486.10 | 5,486.10 | 5,486.00 | 5,486.00 | 100.1K |
| 13:47 | 5,485.30 | 5,485.30 | 5,484.30 | 5,484.30 | 898.6K |
| 13:48 | 5,482.70 | 5,482.80 | 5,482.70 | 5,482.80 | 485.0K |
| 13:49 | 5,485.10 | 5,485.10 | 5,484.00 | 5,484.00 | 945.1K |
| 13:50 | 5,483.20 | 5,484.20 | 5,483.20 | 5,484.20 | 552.1K |
| 13:51 | 5,483.00 | 5,483.00 | 5,482.00 | 5,482.00 | 167.4K |
| 13:52 | 5,482.90 | 5,483.60 | 5,482.90 | 5,483.60 | 219.1K |
| 13:53 | 5,483.80 | 5,483.80 | 5,483.70 | 5,483.70 | 263.8K |
| 13:54 | 5,484.00 | 5,486.10 | 5,484.00 | 5,486.10 | 276.2K |
| 13:55 | 5,485.80 | 5,485.80 | 5,485.20 | 5,485.20 | 217.6K |
| 13:56 | 5,485.00 | 5,485.50 | 5,485.00 | 5,485.50 | 263.6K |
| 13:57 | 5,484.40 | 5,484.40 | 5,484.30 | 5,484.30 | 810.3K |
| 13:58 | 5,485.70 | 5,485.70 | 5,485.40 | 5,485.40 | 157.6K |
| 13:59 | 5,485.40 | 5,485.40 | 5,484.00 | 5,484.00 | 79.3K |
| 14:00 | 5,485.60 | 5,486.20 | 5,485.60 | 5,486.20 | 512.6K |
| 14:01 | 5,484.70 | 5,484.70 | 5,483.60 | 5,483.60 | 184.1K |
| 14:02 | 5,482.10 | 5,482.10 | 5,482.10 | 5,482.10 | 179.0K |
| 14:03 | 5,481.40 | 5,481.60 | 5,481.40 | 5,481.60 | 168.7K |
| 14:04 | 5,480.10 | 5,480.10 | 5,479.50 | 5,479.50 | 211.0K |
| 14:05 | 5,481.50 | 5,481.50 | 5,479.30 | 5,479.30 | 387.2K |
| 14:06 | 5,478.70 | 5,478.70 | 5,477.50 | 5,477.50 | 1,047.4K |
| 14:07 | 5,476.60 | 5,476.60 | 5,475.10 | 5,475.10 | 1,594.0K |
| 14:08 | 5,477.40 | 5,477.40 | 5,475.20 | 5,475.20 | 805.9K |
| 14:09 | 5,477.10 | 5,477.10 | 5,476.10 | 5,476.10 | 213.7K |
| 14:10 | 5,476.30 | 5,476.30 | 5,475.70 | 5,475.70 | 177.2K |
| 14:11 | 5,476.50 | 5,477.90 | 5,476.50 | 5,477.90 | 374.6K |
| 14:12 | 5,478.40 | 5,478.40 | 5,477.50 | 5,477.50 | 346.4K |
| 14:13 | 5,476.40 | 5,476.40 | 5,475.40 | 5,475.40 | 472.0K |
| 14:14 | 5,475.60 | 5,476.20 | 5,475.60 | 5,476.20 | 802.1K |
| 14:15 | 5,473.70 | 5,475.70 | 5,473.70 | 5,475.70 | 565.4K |
| 14:16 | 5,475.90 | 5,475.90 | 5,475.90 | 5,475.90 | 232.0K |
| 14:17 | 5,474.60 | 5,474.60 | 5,474.20 | 5,474.20 | 1,053.9K |
| 14:18 | 5,474.00 | 5,474.00 | 5,474.00 | 5,474.00 | 213.4K |
| 14:19 | 5,473.10 | 5,474.20 | 5,473.10 | 5,474.20 | 176.3K |
| 14:20 | 5,473.10 | 5,475.40 | 5,473.10 | 5,475.40 | 792.5K |
| 14:21 | 5,475.70 | 5,475.70 | 5,475.30 | 5,475.30 | 319.5K |
| 14:22 | 5,474.00 | 5,474.00 | 5,472.50 | 5,472.50 | 267.3K |
| 14:23 | 5,472.50 | 5,472.50 | 5,472.40 | 5,472.40 | 136.4K |
| 14:24 | 5,472.90 | 5,472.90 | 5,471.40 | 5,471.40 | 333.7K |
| 14:25 | 5,471.90 | 5,472.10 | 5,471.90 | 5,472.10 | 249.2K |
| 14:26 | 5,472.80 | 5,472.80 | 5,472.80 | 5,472.80 | 237.5K |
| 14:27 | 5,471.90 | 5,472.00 | 5,471.90 | 5,472.00 | 107.3K |
| 14:28 | 5,472.70 | 5,472.70 | 5,471.90 | 5,471.90 | 381.6K |
| 14:29 | 5,472.90 | 5,472.90 | 5,472.60 | 5,472.60 | 212.5K |
| 14:30 | 5,472.50 | 5,472.50 | 5,470.40 | 5,470.40 | 1,463.1K |
| 14:31 | 5,469.40 | 5,469.60 | 5,469.40 | 5,469.60 | 1,207.4K |
| 14:32 | 5,469.20 | 5,469.20 | 5,469.20 | 5,469.20 | 594.2K |
| 14:33 | 5,468.30 | 5,468.50 | 5,468.30 | 5,468.50 | 322.3K |
| 14:34 | 5,468.30 | 5,468.90 | 5,468.30 | 5,468.90 | 947.6K |
| 14:35 | 5,474.20 | 5,474.20 | 5,472.70 | 5,472.70 | 741.9K |
| 14:36 | 5,472.90 | 5,473.60 | 5,472.90 | 5,473.60 | 347.3K |
| 14:37 | 5,471.40 | 5,471.90 | 5,471.40 | 5,471.90 | 154.4K |
| 14:38 | 5,471.00 | 5,471.70 | 5,471.00 | 5,471.70 | 177.3K |
| 14:39 | 5,471.20 | 5,472.10 | 5,471.20 | 5,472.10 | 243.8K |
| 14:40 | 5,472.40 | 5,472.60 | 5,472.40 | 5,472.60 | 473.2K |
| 14:41 | 5,472.40 | 5,472.50 | 5,472.40 | 5,472.50 | 431.2K |
| 14:42 | 5,471.50 | 5,472.20 | 5,471.50 | 5,472.20 | 338.3K |
| 14:43 | 5,473.10 | 5,473.10 | 5,472.40 | 5,472.40 | 208.4K |
| 14:44 | 5,470.50 | 5,470.50 | 5,469.50 | 5,469.50 | 401.7K |
| 14:45 | 5,469.00 | 5,469.00 | 5,468.70 | 5,468.70 | 1,034.9K |
| 14:46 | 5,467.90 | 5,467.90 | 5,467.00 | 5,467.00 | 674.0K |
| 14:47 | 5,465.90 | 5,465.90 | 5,465.20 | 5,465.20 | 269.3K |
| 14:48 | 5,465.90 | 5,467.00 | 5,465.90 | 5,467.00 | 547.1K |
| 14:49 | 5,467.30 | 5,468.50 | 5,467.30 | 5,468.50 | 412.8K |
| 14:50 | 5,468.90 | 5,469.00 | 5,468.90 | 5,469.00 | 698.0K |
| 14:51 | 5,468.40 | 5,468.80 | 5,468.40 | 5,468.80 | 2,026.3K |
| 14:52 | 5,468.70 | 5,468.70 | 5,467.30 | 5,467.30 | 203.4K |
| 14:53 | 5,467.80 | 5,467.80 | 5,466.80 | 5,466.80 | 228.8K |
| 14:54 | 5,466.70 | 5,468.60 | 5,466.70 | 5,468.60 | 254.3K |
| 14:55 | 5,466.30 | 5,466.30 | 5,465.70 | 5,465.70 | 618.4K |
| 14:56 | 5,465.00 | 5,465.00 | 5,464.30 | 5,464.30 | 546.1K |
| 14:57 | 5,463.30 | 5,463.30 | 5,463.30 | 5,463.30 | 726.1K |
| 14:58 | 5,461.80 | 5,462.10 | 5,461.80 | 5,462.10 | 546.7K |
| 14:59 | 5,462.40 | 5,463.60 | 5,462.40 | 5,463.60 | 388.3K |
| 15:00 | 5,463.90 | 5,463.90 | 5,463.10 | 5,463.10 | 329.6K |
| 15:01 | 5,465.00 | 5,465.00 | 5,463.80 | 5,463.80 | 473.8K |
| 15:02 | 5,464.40 | 5,464.40 | 5,464.20 | 5,464.20 | 289.0K |
| 15:03 | 5,464.50 | 5,465.10 | 5,464.50 | 5,465.10 | 346.8K |
| 15:04 | 5,464.40 | 5,466.10 | 5,464.40 | 5,466.10 | 791.8K |
| 15:05 | 5,466.30 | 5,467.10 | 5,466.30 | 5,467.10 | 341.1K |
| 15:06 | 5,467.00 | 5,468.50 | 5,467.00 | 5,468.50 | 811.5K |
| 15:07 | 5,468.50 | 5,469.00 | 5,468.50 | 5,469.00 | 459.3K |
| 15:08 | 5,470.40 | 5,470.40 | 5,469.60 | 5,469.60 | 1,224.0K |
| 15:09 | 5,469.00 | 5,469.00 | 5,468.60 | 5,468.60 | 212.9K |
| 15:10 | 5,468.00 | 5,468.00 | 5,468.00 | 5,468.00 | 301.4K |
| 15:11 | 5,466.40 | 5,466.40 | 5,465.40 | 5,465.40 | 282.6K |
| 15:12 | 5,466.10 | 5,466.10 | 5,465.40 | 5,465.40 | 308.5K |
| 15:13 | 5,465.00 | 5,465.00 | 5,464.90 | 5,464.90 | 508.4K |
| 15:14 | 5,465.00 | 5,465.00 | 5,464.70 | 5,464.70 | 992.5K |
| 15:15 | 5,465.10 | 5,465.10 | 5,464.70 | 5,464.70 | 614.3K |
| 15:16 | 5,465.80 | 5,465.80 | 5,464.40 | 5,464.40 | 557.5K |
| 15:17 | 5,464.70 | 5,464.70 | 5,464.30 | 5,464.30 | 123.9K |
| 15:18 | 5,464.60 | 5,465.10 | 5,464.60 | 5,465.10 | 249.1K |
| 15:19 | 5,465.70 | 5,465.70 | 5,465.60 | 5,465.60 | 318.6K |
| 15:20 | 5,464.90 | 5,465.80 | 5,464.90 | 5,465.80 | 262.4K |
| 15:21 | 5,465.40 | 5,465.40 | 5,464.40 | 5,464.40 | 539.3K |
| 15:22 | 5,463.30 | 5,463.60 | 5,463.30 | 5,463.60 | 1,094.9K |
| 15:23 | 5,463.20 | 5,463.20 | 5,463.00 | 5,463.00 | 583.8K |
| 15:24 | 5,462.50 | 5,462.50 | 5,462.00 | 5,462.00 | 479.7K |
| 15:25 | 5,462.90 | 5,464.40 | 5,462.90 | 5,464.40 | 380.7K |
| 15:26 | 5,464.70 | 5,466.70 | 5,464.70 | 5,466.70 | 784.9K |
| 15:27 | 5,466.50 | 5,466.60 | 5,466.50 | 5,466.60 | 1,504.3K |
| 15:28 | 5,467.10 | 5,467.10 | 5,465.90 | 5,465.90 | 206.3K |
| 15:29 | 5,465.60 | 5,465.60 | 5,465.00 | 5,465.00 | 181.2K |
| 15:30 | 5,465.20 | 5,465.60 | 5,465.20 | 5,465.60 | 604.7K |
| 15:31 | 5,465.80 | 5,465.80 | 5,464.90 | 5,464.90 | 667.9K |
| 15:32 | 5,464.60 | 5,465.30 | 5,464.60 | 5,465.30 | 1,164.6K |
| 15:33 | 5,463.90 | 5,463.90 | 5,463.40 | 5,463.40 | 915.8K |
| 15:34 | 5,463.90 | 5,463.90 | 5,463.30 | 5,463.30 | 428.6K |
| 15:35 | 5,464.30 | 5,465.40 | 5,464.30 | 5,465.40 | 565.4K |
| 15:36 | 5,465.20 | 5,466.00 | 5,465.20 | 5,466.00 | 335.4K |
| 15:37 | 5,466.30 | 5,467.30 | 5,466.30 | 5,467.30 | 217.0K |
| 15:38 | 5,466.80 | 5,466.80 | 5,464.80 | 5,464.80 | 493.7K |
| 15:39 | 5,464.00 | 5,465.00 | 5,464.00 | 5,465.00 | 211.6K |
| 15:40 | 5,464.60 | 5,465.40 | 5,464.60 | 5,465.40 | 581.5K |
| 15:41 | 5,465.60 | 5,465.60 | 5,465.20 | 5,465.20 | 595.0K |
| 15:42 | 5,465.60 | 5,465.60 | 5,464.70 | 5,464.70 | 968.8K |
| 15:43 | 5,465.90 | 5,466.30 | 5,465.90 | 5,466.30 | 233.4K |
| 15:44 | 5,466.40 | 5,466.40 | 5,465.90 | 5,465.90 | 460.4K |
| 15:45 | 5,464.80 | 5,464.90 | 5,464.80 | 5,464.90 | 627.1K |
| 15:46 | 5,465.30 | 5,465.30 | 5,464.60 | 5,464.60 | 362.3K |
| 15:47 | 5,464.80 | 5,465.60 | 5,464.80 | 5,465.60 | 259.9K |
| 15:48 | 5,465.30 | 5,465.30 | 5,465.00 | 5,465.00 | 764.8K |
| 15:49 | 5,465.30 | 5,465.30 | 5,464.90 | 5,464.90 | 426.6K |
| 15:50 | 5,464.80 | 5,464.80 | 5,463.20 | 5,463.20 | 412.5K |
| 15:51 | 5,462.00 | 5,462.00 | 5,461.40 | 5,461.40 | 653.7K |
| 15:52 | 5,462.00 | 5,462.00 | 5,460.90 | 5,460.90 | 465.0K |
| 15:53 | 5,460.20 | 5,460.20 | 5,459.30 | 5,459.30 | 647.1K |
| 15:54 | 5,459.30 | 5,459.30 | 5,458.30 | 5,458.30 | 870.8K |
| 15:55 | 5,457.50 | 5,459.10 | 5,457.50 | 5,459.10 | 790.4K |
| 15:56 | 5,458.00 | 5,458.80 | 5,458.00 | 5,458.80 | 618.0K |
| 15:57 | 5,459.20 | 5,459.20 | 5,459.20 | 5,459.20 | 1,414.9K |
| 15:58 | 5,459.00 | 5,459.30 | 5,459.00 | 5,459.30 | 708.1K |
| 15:59 | 5,458.50 | 5,459.20 | 5,458.50 | 5,459.20 | 1,501.7K |
| 16:00 | 5,457.60 | 5,457.60 | 5,457.00 | 5,457.00 | 373.3K |
| 16:01 | 5,457.00 | 5,457.00 | 5,457.00 | 5,457.00 | 0.0K |
| 16:02 | 5,457.00 | 5,457.00 | 5,457.00 | 5,457.00 | 0.0K |
| 16:03 | 5,457.00 | 5,457.00 | 5,457.00 | 5,457.00 | 0.0K |
| 16:04 | 5,457.00 | 5,457.00 | 5,455.50 | 5,455.50 | 39,450.0K |