6,079.40
Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 10:00 | 5,427.70 | 5,440.50 | 5,427.70 | 5,440.50 | 491.7K |
| 10:01 | 5,444.30 | 5,444.30 | 5,443.60 | 5,443.60 | 71.9K |
| 10:02 | 5,442.20 | 5,442.20 | 5,441.90 | 5,441.90 | 463.2K |
| 10:03 | 5,446.60 | 5,446.60 | 5,444.40 | 5,444.40 | 196.3K |
| 10:04 | 5,443.20 | 5,443.20 | 5,440.80 | 5,440.80 | 881.9K |
| 10:05 | 5,436.40 | 5,437.20 | 5,436.40 | 5,437.20 | 257.4K |
| 10:06 | 5,428.90 | 5,429.20 | 5,428.90 | 5,429.20 | 237.4K |
| 10:07 | 5,430.20 | 5,430.20 | 5,425.90 | 5,425.90 | 1,451.0K |
| 10:08 | 5,417.60 | 5,417.60 | 5,412.30 | 5,412.30 | 429.2K |
| 10:09 | 5,409.50 | 5,409.50 | 5,401.30 | 5,401.30 | 2,891.9K |
| 10:10 | 5,404.30 | 5,404.40 | 5,404.30 | 5,404.40 | 1,297.6K |
| 10:11 | 5,404.00 | 5,404.00 | 5,397.40 | 5,397.40 | 2,116.4K |
| 10:12 | 5,395.70 | 5,395.70 | 5,387.80 | 5,387.80 | 2,213.1K |
| 10:13 | 5,386.40 | 5,389.90 | 5,386.40 | 5,389.90 | 1,000.6K |
| 10:14 | 5,391.90 | 5,395.40 | 5,391.90 | 5,395.40 | 634.4K |
| 10:15 | 5,395.00 | 5,403.60 | 5,395.00 | 5,403.60 | 1,295.1K |
| 10:16 | 5,409.10 | 5,411.70 | 5,409.10 | 5,411.70 | 525.6K |
| 10:17 | 5,413.60 | 5,413.60 | 5,413.20 | 5,413.20 | 271.0K |
| 10:18 | 5,412.80 | 5,418.50 | 5,412.80 | 5,418.50 | 503.5K |
| 10:19 | 5,413.90 | 5,413.90 | 5,412.80 | 5,412.80 | 415.7K |
| 10:20 | 5,408.10 | 5,408.60 | 5,408.10 | 5,408.60 | 493.2K |
| 10:21 | 5,412.90 | 5,412.90 | 5,411.60 | 5,411.60 | 189.0K |
| 10:22 | 5,412.00 | 5,412.00 | 5,410.30 | 5,410.30 | 165.4K |
| 10:23 | 5,410.90 | 5,410.90 | 5,403.70 | 5,403.70 | 266.6K |
| 10:24 | 5,403.10 | 5,403.10 | 5,402.00 | 5,402.00 | 286.0K |
| 10:25 | 5,403.50 | 5,403.50 | 5,401.50 | 5,401.50 | 328.3K |
| 10:26 | 5,402.70 | 5,402.70 | 5,402.60 | 5,402.60 | 391.5K |
| 10:27 | 5,397.80 | 5,398.80 | 5,397.80 | 5,398.80 | 266.2K |
| 10:28 | 5,395.50 | 5,396.40 | 5,395.50 | 5,396.40 | 333.2K |
| 10:29 | 5,396.80 | 5,400.50 | 5,396.80 | 5,400.50 | 171.7K |
| 10:30 | 5,400.10 | 5,400.10 | 5,399.60 | 5,399.60 | 512.8K |
| 10:31 | 5,402.90 | 5,405.50 | 5,402.90 | 5,405.50 | 365.7K |
| 10:32 | 5,402.30 | 5,402.30 | 5,401.00 | 5,401.00 | 582.1K |
| 10:33 | 5,400.00 | 5,400.00 | 5,396.10 | 5,396.10 | 1,159.7K |
| 10:34 | 5,398.10 | 5,398.10 | 5,397.60 | 5,397.60 | 365.6K |
| 10:35 | 5,395.90 | 5,396.00 | 5,395.90 | 5,396.00 | 250.6K |
| 10:36 | 5,396.30 | 5,396.30 | 5,395.30 | 5,395.30 | 420.1K |
| 10:37 | 5,394.50 | 5,394.50 | 5,392.70 | 5,392.70 | 1,547.1K |
| 10:38 | 5,393.20 | 5,393.80 | 5,393.20 | 5,393.80 | 518.3K |
| 10:39 | 5,393.30 | 5,394.00 | 5,393.30 | 5,394.00 | 591.0K |
| 10:40 | 5,388.90 | 5,391.90 | 5,388.90 | 5,391.90 | 195.3K |
| 10:41 | 5,392.20 | 5,395.10 | 5,392.20 | 5,395.10 | 310.0K |
| 10:42 | 5,395.60 | 5,397.00 | 5,395.60 | 5,397.00 | 461.9K |
| 10:43 | 5,394.30 | 5,396.90 | 5,394.30 | 5,396.90 | 737.7K |
| 10:44 | 5,396.00 | 5,396.00 | 5,395.10 | 5,395.10 | 437.8K |
| 10:45 | 5,395.90 | 5,395.90 | 5,395.50 | 5,395.50 | 286.7K |
| 10:46 | 5,398.00 | 5,398.00 | 5,398.00 | 5,398.00 | 396.2K |
| 10:47 | 5,395.50 | 5,395.50 | 5,391.10 | 5,391.10 | 447.4K |
| 10:48 | 5,393.70 | 5,394.40 | 5,393.70 | 5,394.40 | 208.7K |
| 10:49 | 5,393.00 | 5,393.70 | 5,393.00 | 5,393.70 | 196.6K |
| 10:50 | 5,392.10 | 5,392.10 | 5,392.00 | 5,392.00 | 536.1K |
| 10:51 | 5,392.50 | 5,392.50 | 5,390.70 | 5,390.70 | 1,439.6K |
| 10:52 | 5,391.40 | 5,391.40 | 5,389.90 | 5,389.90 | 619.7K |
| 10:53 | 5,392.60 | 5,392.70 | 5,392.60 | 5,392.70 | 516.0K |
| 10:54 | 5,392.90 | 5,394.40 | 5,392.90 | 5,394.40 | 386.3K |
| 10:55 | 5,398.20 | 5,401.20 | 5,398.20 | 5,401.20 | 312.0K |
| 10:56 | 5,403.60 | 5,405.30 | 5,403.60 | 5,405.30 | 539.8K |
| 10:57 | 5,408.50 | 5,408.50 | 5,406.00 | 5,406.00 | 185.8K |
| 10:58 | 5,403.50 | 5,405.40 | 5,403.50 | 5,405.40 | 88.0K |
| 10:59 | 5,407.20 | 5,412.40 | 5,407.20 | 5,412.40 | 633.1K |
| 11:00 | 5,410.30 | 5,410.30 | 5,409.20 | 5,409.20 | 252.7K |
| 11:01 | 5,408.30 | 5,408.30 | 5,405.00 | 5,405.00 | 454.1K |
| 11:02 | 5,406.30 | 5,407.90 | 5,406.30 | 5,407.90 | 161.4K |
| 11:03 | 5,410.40 | 5,418.40 | 5,410.40 | 5,418.40 | 611.2K |
| 11:04 | 5,418.20 | 5,418.20 | 5,418.20 | 5,418.20 | 542.4K |
| 11:05 | 5,415.60 | 5,416.70 | 5,415.60 | 5,416.70 | 210.8K |
| 11:06 | 5,415.90 | 5,416.40 | 5,415.90 | 5,416.40 | 341.8K |
| 11:07 | 5,413.80 | 5,414.80 | 5,413.80 | 5,414.80 | 636.7K |
| 11:08 | 5,414.90 | 5,414.90 | 5,414.30 | 5,414.30 | 246.5K |
| 11:09 | 5,413.80 | 5,414.40 | 5,413.80 | 5,414.40 | 362.5K |
| 11:10 | 5,415.00 | 5,416.80 | 5,415.00 | 5,416.80 | 573.8K |
| 11:11 | 5,416.90 | 5,416.90 | 5,415.20 | 5,415.20 | 387.7K |
| 11:12 | 5,417.50 | 5,418.80 | 5,417.50 | 5,418.80 | 407.8K |
| 11:13 | 5,413.60 | 5,413.60 | 5,410.70 | 5,410.70 | 585.9K |
| 11:14 | 5,411.60 | 5,411.60 | 5,410.70 | 5,410.70 | 253.8K |
| 11:15 | 5,409.80 | 5,412.60 | 5,409.80 | 5,412.60 | 519.9K |
| 11:16 | 5,410.00 | 5,410.60 | 5,410.00 | 5,410.60 | 971.7K |
| 11:17 | 5,411.00 | 5,411.00 | 5,409.30 | 5,409.30 | 481.3K |
| 11:18 | 5,408.10 | 5,409.00 | 5,408.10 | 5,409.00 | 209.4K |
| 11:19 | 5,408.20 | 5,408.20 | 5,403.40 | 5,403.40 | 2,105.1K |
| 11:20 | 5,401.80 | 5,401.80 | 5,401.10 | 5,401.10 | 356.2K |
| 11:21 | 5,401.90 | 5,401.90 | 5,400.40 | 5,400.40 | 517.6K |
| 11:22 | 5,401.90 | 5,401.90 | 5,401.90 | 5,401.90 | 180.6K |
| 11:23 | 5,402.90 | 5,404.70 | 5,402.90 | 5,404.70 | 237.7K |
| 11:24 | 5,403.30 | 5,404.50 | 5,403.30 | 5,404.50 | 330.8K |
| 11:25 | 5,405.20 | 5,405.20 | 5,404.40 | 5,404.40 | 369.1K |
| 11:26 | 5,405.20 | 5,407.30 | 5,405.20 | 5,407.30 | 181.1K |
| 11:27 | 5,406.20 | 5,406.90 | 5,406.20 | 5,406.90 | 333.6K |
| 11:28 | 5,406.20 | 5,406.40 | 5,406.20 | 5,406.40 | 228.3K |
| 11:29 | 5,406.30 | 5,408.00 | 5,406.30 | 5,408.00 | 387.7K |
| 11:30 | 5,409.30 | 5,411.40 | 5,409.30 | 5,411.40 | 216.0K |
| 11:31 | 5,410.40 | 5,411.30 | 5,410.40 | 5,411.30 | 286.3K |
| 11:32 | 5,408.50 | 5,408.50 | 5,408.00 | 5,408.00 | 173.1K |
| 11:33 | 5,409.20 | 5,413.10 | 5,409.20 | 5,413.10 | 351.7K |
| 11:34 | 5,413.20 | 5,414.50 | 5,413.20 | 5,414.50 | 391.9K |
| 11:35 | 5,414.90 | 5,415.90 | 5,414.90 | 5,415.90 | 362.7K |
| 11:36 | 5,413.20 | 5,413.70 | 5,413.20 | 5,413.70 | 540.6K |
| 11:37 | 5,414.80 | 5,416.90 | 5,414.80 | 5,416.90 | 464.6K |
| 11:38 | 5,415.40 | 5,415.40 | 5,415.40 | 5,415.40 | 385.4K |
| 11:39 | 5,415.40 | 5,416.00 | 5,415.40 | 5,416.00 | 284.1K |
| 11:40 | 5,414.50 | 5,415.10 | 5,414.50 | 5,415.10 | 237.3K |
| 11:41 | 5,413.30 | 5,413.30 | 5,411.70 | 5,411.70 | 271.8K |
| 11:42 | 5,410.30 | 5,410.40 | 5,410.30 | 5,410.40 | 305.2K |
| 11:43 | 5,410.10 | 5,410.10 | 5,409.80 | 5,409.80 | 232.4K |
| 11:44 | 5,409.00 | 5,409.00 | 5,408.50 | 5,408.50 | 281.3K |
| 11:45 | 5,407.90 | 5,407.90 | 5,406.60 | 5,406.60 | 171.3K |
| 11:46 | 5,407.20 | 5,407.30 | 5,407.20 | 5,407.30 | 216.8K |
| 11:47 | 5,406.20 | 5,406.60 | 5,406.20 | 5,406.60 | 257.6K |
| 11:48 | 5,408.90 | 5,410.10 | 5,408.90 | 5,410.10 | 189.0K |
| 11:49 | 5,409.60 | 5,409.60 | 5,409.30 | 5,409.30 | 913.9K |
| 11:50 | 5,409.90 | 5,409.90 | 5,408.70 | 5,408.70 | 242.4K |
| 11:51 | 5,408.80 | 5,408.80 | 5,406.80 | 5,406.80 | 220.1K |
| 11:52 | 5,407.90 | 5,408.20 | 5,407.90 | 5,408.20 | 190.3K |
| 11:53 | 5,407.40 | 5,407.40 | 5,407.10 | 5,407.10 | 293.0K |
| 11:54 | 5,408.10 | 5,408.10 | 5,407.20 | 5,407.20 | 270.4K |
| 11:55 | 5,407.00 | 5,410.90 | 5,407.00 | 5,410.90 | 334.7K |
| 11:56 | 5,411.40 | 5,411.40 | 5,411.20 | 5,411.20 | 210.5K |
| 11:57 | 5,409.80 | 5,409.80 | 5,409.80 | 5,409.80 | 418.4K |
| 11:58 | 5,409.00 | 5,410.50 | 5,409.00 | 5,410.50 | 238.3K |
| 11:59 | 5,409.90 | 5,409.90 | 5,409.70 | 5,409.70 | 239.3K |
| 12:00 | 5,409.00 | 5,409.00 | 5,408.10 | 5,408.10 | 435.3K |
| 12:01 | 5,405.80 | 5,405.80 | 5,405.80 | 5,405.80 | 649.6K |
| 12:02 | 5,405.40 | 5,407.00 | 5,405.40 | 5,407.00 | 868.2K |
| 12:03 | 5,405.80 | 5,406.50 | 5,405.80 | 5,406.50 | 510.4K |
| 12:04 | 5,405.60 | 5,407.40 | 5,405.60 | 5,407.40 | 1,065.5K |
| 12:05 | 5,409.60 | 5,409.60 | 5,408.40 | 5,408.40 | 339.8K |
| 12:06 | 5,407.70 | 5,407.70 | 5,406.30 | 5,406.30 | 199.5K |
| 12:07 | 5,406.90 | 5,406.90 | 5,405.50 | 5,405.50 | 804.5K |
| 12:08 | 5,405.90 | 5,405.90 | 5,405.60 | 5,405.60 | 459.2K |
| 12:09 | 5,406.20 | 5,406.80 | 5,406.20 | 5,406.80 | 251.2K |
| 12:10 | 5,408.30 | 5,408.30 | 5,405.90 | 5,405.90 | 508.6K |
| 12:11 | 5,408.70 | 5,408.70 | 5,408.30 | 5,408.30 | 111.7K |
| 12:12 | 5,410.10 | 5,410.10 | 5,409.80 | 5,409.80 | 356.9K |
| 12:13 | 5,411.80 | 5,411.80 | 5,410.70 | 5,410.70 | 455.2K |
| 12:14 | 5,410.50 | 5,410.50 | 5,409.20 | 5,409.20 | 225.8K |
| 12:15 | 5,409.90 | 5,409.90 | 5,409.80 | 5,409.80 | 199.9K |
| 12:16 | 5,410.80 | 5,410.80 | 5,410.20 | 5,410.20 | 377.2K |
| 12:17 | 5,409.90 | 5,410.50 | 5,409.90 | 5,410.50 | 317.7K |
| 12:18 | 5,411.70 | 5,411.90 | 5,411.70 | 5,411.90 | 302.7K |
| 12:19 | 5,412.80 | 5,412.80 | 5,411.70 | 5,411.70 | 529.9K |
| 12:20 | 5,412.10 | 5,412.20 | 5,412.10 | 5,412.20 | 185.0K |
| 12:21 | 5,412.40 | 5,412.80 | 5,412.40 | 5,412.80 | 400.8K |
| 12:22 | 5,411.80 | 5,412.80 | 5,411.80 | 5,412.80 | 316.1K |
| 12:23 | 5,413.30 | 5,413.30 | 5,413.20 | 5,413.20 | 97.1K |
| 12:24 | 5,413.20 | 5,413.20 | 5,412.30 | 5,412.30 | 202.2K |
| 12:25 | 5,410.70 | 5,410.70 | 5,410.20 | 5,410.20 | 271.6K |
| 12:26 | 5,410.00 | 5,410.00 | 5,409.40 | 5,409.40 | 315.2K |
| 12:27 | 5,407.50 | 5,407.50 | 5,407.50 | 5,407.50 | 688.9K |
| 12:28 | 5,406.80 | 5,406.80 | 5,403.70 | 5,403.70 | 1,029.8K |
| 12:29 | 5,403.90 | 5,403.90 | 5,402.70 | 5,402.70 | 575.0K |
| 12:30 | 5,402.70 | 5,404.20 | 5,402.70 | 5,404.20 | 909.1K |
| 12:31 | 5,406.50 | 5,406.50 | 5,406.00 | 5,406.00 | 203.7K |
| 12:32 | 5,405.90 | 5,406.60 | 5,405.90 | 5,406.60 | 241.8K |
| 12:33 | 5,407.80 | 5,408.00 | 5,407.80 | 5,408.00 | 393.1K |
| 12:34 | 5,407.70 | 5,407.70 | 5,407.30 | 5,407.30 | 208.5K |
| 12:35 | 5,407.50 | 5,407.50 | 5,407.50 | 5,407.50 | 264.7K |
| 12:36 | 5,407.20 | 5,407.20 | 5,405.90 | 5,405.90 | 175.4K |
| 12:37 | 5,406.50 | 5,407.40 | 5,406.50 | 5,407.40 | 191.3K |
| 12:38 | 5,407.30 | 5,407.90 | 5,407.30 | 5,407.90 | 87.0K |
| 12:39 | 5,407.80 | 5,408.60 | 5,407.80 | 5,408.60 | 107.6K |
| 12:40 | 5,407.80 | 5,407.90 | 5,407.80 | 5,407.90 | 171.4K |
| 12:41 | 5,408.20 | 5,408.20 | 5,407.90 | 5,407.90 | 459.2K |
| 12:42 | 5,407.30 | 5,407.30 | 5,407.30 | 5,407.30 | 226.1K |
| 12:43 | 5,408.30 | 5,408.30 | 5,408.20 | 5,408.20 | 206.8K |
| 12:44 | 5,407.60 | 5,407.60 | 5,404.80 | 5,404.80 | 929.7K |
| 12:45 | 5,405.20 | 5,405.20 | 5,404.90 | 5,404.90 | 196.1K |
| 12:46 | 5,404.30 | 5,404.30 | 5,404.10 | 5,404.10 | 170.2K |
| 12:47 | 5,403.60 | 5,403.60 | 5,402.00 | 5,402.00 | 217.0K |
| 12:48 | 5,402.60 | 5,402.60 | 5,402.50 | 5,402.50 | 120.9K |
| 12:49 | 5,401.60 | 5,401.60 | 5,400.40 | 5,400.40 | 234.8K |
| 12:50 | 5,399.80 | 5,399.80 | 5,397.90 | 5,397.90 | 194.2K |
| 12:51 | 5,397.80 | 5,398.00 | 5,397.80 | 5,398.00 | 701.1K |
| 12:52 | 5,397.00 | 5,397.00 | 5,395.90 | 5,395.90 | 133.3K |
| 12:53 | 5,395.90 | 5,395.90 | 5,395.70 | 5,395.70 | 88.7K |
| 12:54 | 5,395.60 | 5,396.20 | 5,395.60 | 5,396.20 | 174.4K |
| 12:55 | 5,396.10 | 5,397.10 | 5,396.10 | 5,397.10 | 226.7K |
| 12:56 | 5,396.90 | 5,398.20 | 5,396.90 | 5,398.20 | 173.2K |
| 12:57 | 5,397.80 | 5,397.80 | 5,397.10 | 5,397.10 | 1,084.7K |
| 12:58 | 5,396.90 | 5,397.50 | 5,396.90 | 5,397.50 | 179.7K |
| 12:59 | 5,398.40 | 5,398.40 | 5,397.30 | 5,397.30 | 278.6K |
| 13:00 | 5,396.80 | 5,401.10 | 5,396.80 | 5,401.10 | 261.0K |
| 13:01 | 5,402.30 | 5,402.30 | 5,402.00 | 5,402.00 | 722.5K |
| 13:02 | 5,401.80 | 5,403.80 | 5,401.80 | 5,403.80 | 232.0K |
| 13:03 | 5,403.80 | 5,403.80 | 5,403.30 | 5,403.30 | 237.2K |
| 13:04 | 5,403.80 | 5,403.90 | 5,403.80 | 5,403.90 | 120.2K |
| 13:05 | 5,402.30 | 5,402.30 | 5,401.90 | 5,401.90 | 138.8K |
| 13:06 | 5,401.30 | 5,401.30 | 5,401.20 | 5,401.20 | 224.1K |
| 13:07 | 5,400.90 | 5,402.50 | 5,400.90 | 5,402.50 | 148.9K |
| 13:08 | 5,402.70 | 5,402.70 | 5,401.80 | 5,401.80 | 362.7K |
| 13:09 | 5,402.20 | 5,402.20 | 5,401.70 | 5,401.70 | 165.9K |
| 13:10 | 5,401.20 | 5,401.20 | 5,400.50 | 5,400.50 | 111.2K |
| 13:11 | 5,400.40 | 5,400.40 | 5,399.50 | 5,399.50 | 267.0K |
| 13:12 | 5,400.70 | 5,400.70 | 5,400.60 | 5,400.60 | 140.3K |
| 13:13 | 5,402.50 | 5,402.50 | 5,402.00 | 5,402.00 | 535.5K |
| 13:14 | 5,401.30 | 5,401.30 | 5,401.10 | 5,401.10 | 148.4K |
| 13:15 | 5,401.20 | 5,401.50 | 5,401.20 | 5,401.50 | 217.6K |
| 13:16 | 5,401.50 | 5,402.20 | 5,401.50 | 5,402.20 | 202.6K |
| 13:17 | 5,402.50 | 5,404.30 | 5,402.50 | 5,404.30 | 273.3K |
| 13:18 | 5,404.40 | 5,404.50 | 5,404.40 | 5,404.50 | 57.5K |
| 13:19 | 5,404.90 | 5,404.90 | 5,404.30 | 5,404.30 | 138.8K |
| 13:20 | 5,404.40 | 5,405.90 | 5,404.40 | 5,405.90 | 330.6K |
| 13:21 | 5,405.70 | 5,406.50 | 5,405.70 | 5,406.50 | 195.2K |
| 13:22 | 5,406.50 | 5,406.50 | 5,406.30 | 5,406.30 | 213.0K |
| 13:23 | 5,405.10 | 5,405.10 | 5,404.60 | 5,404.60 | 87.1K |
| 13:24 | 5,405.10 | 5,405.50 | 5,405.10 | 5,405.50 | 61.4K |
| 13:25 | 5,405.20 | 5,405.50 | 5,405.20 | 5,405.50 | 99.2K |
| 13:26 | 5,405.40 | 5,405.70 | 5,405.40 | 5,405.70 | 162.5K |
| 13:27 | 5,406.50 | 5,406.50 | 5,405.70 | 5,405.70 | 139.2K |
| 13:28 | 5,405.60 | 5,405.60 | 5,403.20 | 5,403.20 | 211.4K |
| 13:29 | 5,403.40 | 5,403.50 | 5,403.40 | 5,403.50 | 507.5K |
| 13:30 | 5,403.70 | 5,404.30 | 5,403.70 | 5,404.30 | 168.4K |
| 13:31 | 5,403.30 | 5,403.30 | 5,403.00 | 5,403.00 | 859.9K |
| 13:32 | 5,404.70 | 5,405.10 | 5,404.70 | 5,405.10 | 167.9K |
| 13:33 | 5,405.90 | 5,406.50 | 5,405.90 | 5,406.50 | 269.6K |
| 13:34 | 5,407.40 | 5,408.00 | 5,407.40 | 5,408.00 | 194.8K |
| 13:35 | 5,408.30 | 5,408.40 | 5,408.30 | 5,408.40 | 189.4K |
| 13:36 | 5,410.20 | 5,410.60 | 5,410.20 | 5,410.60 | 260.4K |
| 13:37 | 5,411.00 | 5,411.00 | 5,410.40 | 5,410.40 | 1,487.3K |
| 13:38 | 5,411.90 | 5,411.90 | 5,411.80 | 5,411.80 | 337.5K |
| 13:39 | 5,412.30 | 5,413.50 | 5,412.30 | 5,413.50 | 320.0K |
| 13:40 | 5,414.40 | 5,414.40 | 5,414.00 | 5,414.00 | 454.8K |
| 13:41 | 5,413.60 | 5,413.70 | 5,413.60 | 5,413.70 | 121.4K |
| 13:42 | 5,413.10 | 5,413.20 | 5,413.10 | 5,413.20 | 291.0K |
| 13:43 | 5,412.60 | 5,412.60 | 5,412.50 | 5,412.50 | 218.3K |
| 13:44 | 5,412.60 | 5,412.60 | 5,411.90 | 5,411.90 | 447.1K |
| 13:45 | 5,410.30 | 5,410.50 | 5,410.30 | 5,410.50 | 137.6K |
| 13:46 | 5,411.20 | 5,411.20 | 5,410.00 | 5,410.00 | 160.8K |
| 13:47 | 5,408.60 | 5,408.60 | 5,407.80 | 5,407.80 | 187.2K |
| 13:48 | 5,407.60 | 5,407.60 | 5,407.10 | 5,407.10 | 392.2K |
| 13:49 | 5,405.90 | 5,406.20 | 5,405.90 | 5,406.20 | 100.4K |
| 13:50 | 5,406.00 | 5,406.90 | 5,406.00 | 5,406.90 | 180.9K |
| 13:51 | 5,405.90 | 5,406.30 | 5,405.90 | 5,406.30 | 91.8K |
| 13:52 | 5,406.20 | 5,407.30 | 5,406.20 | 5,407.30 | 93.4K |
| 13:53 | 5,406.10 | 5,406.10 | 5,405.40 | 5,405.40 | 165.0K |
| 13:54 | 5,405.80 | 5,405.80 | 5,405.40 | 5,405.40 | 301.0K |
| 13:55 | 5,404.10 | 5,404.10 | 5,403.70 | 5,403.70 | 220.6K |
| 13:56 | 5,404.20 | 5,404.20 | 5,403.60 | 5,403.60 | 199.6K |
| 13:57 | 5,403.60 | 5,404.30 | 5,403.60 | 5,404.30 | 267.7K |
| 13:58 | 5,404.40 | 5,405.90 | 5,404.40 | 5,405.90 | 314.7K |
| 13:59 | 5,406.10 | 5,406.20 | 5,406.10 | 5,406.20 | 166.3K |
| 14:00 | 5,405.70 | 5,405.70 | 5,405.10 | 5,405.10 | 167.9K |
| 14:01 | 5,404.30 | 5,404.30 | 5,403.70 | 5,403.70 | 231.1K |
| 14:02 | 5,403.80 | 5,404.20 | 5,403.80 | 5,404.20 | 204.5K |
| 14:03 | 5,404.40 | 5,404.50 | 5,404.40 | 5,404.50 | 63.8K |
| 14:04 | 5,403.60 | 5,403.60 | 5,402.50 | 5,402.50 | 528.3K |
| 14:05 | 5,402.40 | 5,402.40 | 5,400.90 | 5,400.90 | 370.6K |
| 14:06 | 5,402.50 | 5,403.00 | 5,402.50 | 5,403.00 | 145.9K |
| 14:07 | 5,402.30 | 5,402.30 | 5,401.90 | 5,401.90 | 245.8K |
| 14:08 | 5,401.80 | 5,401.80 | 5,400.90 | 5,400.90 | 332.7K |
| 14:09 | 5,400.70 | 5,402.80 | 5,400.70 | 5,402.80 | 194.9K |
| 14:10 | 5,402.90 | 5,402.90 | 5,402.70 | 5,402.70 | 565.0K |
| 14:11 | 5,403.90 | 5,403.90 | 5,403.10 | 5,403.10 | 192.3K |
| 14:12 | 5,403.20 | 5,403.70 | 5,403.20 | 5,403.70 | 234.4K |
| 14:13 | 5,403.00 | 5,403.40 | 5,403.00 | 5,403.40 | 233.2K |
| 14:14 | 5,404.20 | 5,404.40 | 5,404.20 | 5,404.40 | 221.8K |
| 14:15 | 5,404.30 | 5,405.70 | 5,404.30 | 5,405.70 | 97.9K |
| 14:16 | 5,406.00 | 5,407.40 | 5,406.00 | 5,407.40 | 135.6K |
| 14:17 | 5,407.80 | 5,407.80 | 5,406.90 | 5,406.90 | 361.0K |
| 14:18 | 5,404.70 | 5,405.90 | 5,404.70 | 5,405.90 | 155.1K |
| 14:19 | 5,404.60 | 5,405.70 | 5,404.60 | 5,405.70 | 128.4K |
| 14:20 | 5,406.30 | 5,406.30 | 5,405.70 | 5,405.70 | 111.0K |
| 14:21 | 5,405.90 | 5,406.80 | 5,405.90 | 5,406.80 | 167.4K |
| 14:22 | 5,407.70 | 5,407.70 | 5,405.90 | 5,405.90 | 258.5K |
| 14:23 | 5,407.30 | 5,407.30 | 5,407.30 | 5,407.30 | 208.5K |
| 14:24 | 5,405.80 | 5,407.00 | 5,405.80 | 5,407.00 | 282.3K |
| 14:25 | 5,406.30 | 5,406.30 | 5,406.20 | 5,406.20 | 375.5K |
| 14:26 | 5,405.50 | 5,406.00 | 5,405.50 | 5,406.00 | 275.5K |
| 14:27 | 5,407.80 | 5,408.10 | 5,407.80 | 5,408.10 | 269.2K |
| 14:28 | 5,405.70 | 5,405.80 | 5,405.70 | 5,405.80 | 259.9K |
| 14:29 | 5,406.30 | 5,406.30 | 5,406.10 | 5,406.10 | 448.8K |
| 14:30 | 5,406.90 | 5,413.70 | 5,406.90 | 5,413.70 | 968.9K |
| 14:31 | 5,410.00 | 5,410.00 | 5,406.40 | 5,406.40 | 2,832.0K |
| 14:32 | 5,405.20 | 5,405.20 | 5,404.80 | 5,404.80 | 564.7K |
| 14:33 | 5,403.30 | 5,403.30 | 5,399.50 | 5,399.50 | 1,169.5K |
| 14:34 | 5,397.60 | 5,397.60 | 5,396.20 | 5,396.20 | 496.9K |
| 14:35 | 5,395.70 | 5,395.70 | 5,395.10 | 5,395.10 | 826.0K |
| 14:36 | 5,397.00 | 5,399.60 | 5,397.00 | 5,399.60 | 204.7K |
| 14:37 | 5,399.70 | 5,400.90 | 5,399.70 | 5,400.90 | 245.4K |
| 14:38 | 5,403.60 | 5,403.60 | 5,403.00 | 5,403.00 | 217.3K |
| 14:39 | 5,401.30 | 5,402.30 | 5,401.30 | 5,402.30 | 98.7K |
| 14:40 | 5,401.20 | 5,404.30 | 5,401.20 | 5,404.30 | 240.0K |
| 14:41 | 5,403.90 | 5,405.40 | 5,403.90 | 5,405.40 | 328.3K |
| 14:42 | 5,405.30 | 5,405.40 | 5,405.30 | 5,405.40 | 72.1K |
| 14:43 | 5,405.00 | 5,405.00 | 5,404.80 | 5,404.80 | 124.4K |
| 14:44 | 5,405.80 | 5,405.80 | 5,405.00 | 5,405.00 | 279.6K |
| 14:45 | 5,405.10 | 5,405.10 | 5,404.30 | 5,404.30 | 315.8K |
| 14:46 | 5,402.20 | 5,402.20 | 5,401.40 | 5,401.40 | 229.9K |
| 14:47 | 5,400.60 | 5,400.60 | 5,400.30 | 5,400.30 | 151.5K |
| 14:48 | 5,401.20 | 5,403.00 | 5,401.20 | 5,403.00 | 215.4K |
| 14:49 | 5,401.30 | 5,401.80 | 5,401.30 | 5,401.80 | 79.4K |
| 14:50 | 5,401.70 | 5,402.10 | 5,401.70 | 5,402.10 | 184.8K |
| 14:51 | 5,402.10 | 5,402.10 | 5,401.20 | 5,401.20 | 180.8K |
| 14:52 | 5,399.20 | 5,399.20 | 5,398.80 | 5,398.80 | 1,043.9K |
| 14:53 | 5,399.80 | 5,399.80 | 5,398.00 | 5,398.00 | 1,628.9K |
| 14:54 | 5,397.00 | 5,397.00 | 5,394.80 | 5,394.80 | 1,176.1K |
| 14:55 | 5,393.70 | 5,393.70 | 5,391.40 | 5,391.40 | 322.3K |
| 14:56 | 5,390.90 | 5,391.40 | 5,390.90 | 5,391.40 | 326.6K |
| 14:57 | 5,390.40 | 5,391.50 | 5,390.40 | 5,391.50 | 381.1K |
| 14:58 | 5,392.40 | 5,392.40 | 5,390.50 | 5,390.50 | 246.9K |
| 14:59 | 5,390.60 | 5,393.40 | 5,390.60 | 5,393.40 | 412.9K |
| 15:00 | 5,393.90 | 5,393.90 | 5,393.30 | 5,393.30 | 531.8K |
| 15:01 | 5,393.60 | 5,393.60 | 5,393.30 | 5,393.30 | 286.6K |
| 15:02 | 5,394.00 | 5,394.00 | 5,393.50 | 5,393.50 | 457.6K |
| 15:03 | 5,391.90 | 5,391.90 | 5,390.20 | 5,390.20 | 274.8K |
| 15:04 | 5,389.00 | 5,389.00 | 5,388.10 | 5,388.10 | 457.1K |
| 15:05 | 5,387.10 | 5,388.40 | 5,387.10 | 5,388.40 | 482.9K |
| 15:06 | 5,390.80 | 5,390.80 | 5,390.50 | 5,390.50 | 65.7K |
| 15:07 | 5,389.50 | 5,389.50 | 5,389.40 | 5,389.40 | 403.6K |
| 15:08 | 5,390.30 | 5,390.80 | 5,390.30 | 5,390.80 | 250.9K |
| 15:09 | 5,390.50 | 5,390.50 | 5,390.20 | 5,390.20 | 273.6K |
| 15:10 | 5,389.90 | 5,390.70 | 5,389.90 | 5,390.70 | 215.7K |
| 15:11 | 5,392.00 | 5,392.00 | 5,391.20 | 5,391.20 | 251.7K |
| 15:12 | 5,392.20 | 5,392.20 | 5,389.70 | 5,389.70 | 641.3K |
| 15:13 | 5,389.50 | 5,390.40 | 5,389.50 | 5,390.40 | 408.8K |
| 15:14 | 5,390.30 | 5,393.40 | 5,390.30 | 5,393.40 | 1,082.0K |
| 15:15 | 5,393.10 | 5,393.30 | 5,393.10 | 5,393.30 | 605.9K |
| 15:16 | 5,391.90 | 5,393.10 | 5,391.90 | 5,393.10 | 1,506.7K |
| 15:17 | 5,391.30 | 5,392.00 | 5,391.30 | 5,392.00 | 251.1K |
| 15:18 | 5,393.00 | 5,393.00 | 5,392.70 | 5,392.70 | 306.8K |
| 15:19 | 5,392.70 | 5,392.70 | 5,391.40 | 5,391.40 | 271.2K |
| 15:20 | 5,391.00 | 5,391.80 | 5,391.00 | 5,391.80 | 258.4K |
| 15:21 | 5,391.00 | 5,393.80 | 5,391.00 | 5,393.80 | 264.4K |
| 15:22 | 5,395.80 | 5,397.00 | 5,395.80 | 5,397.00 | 261.1K |
| 15:23 | 5,397.80 | 5,397.80 | 5,397.40 | 5,397.40 | 520.8K |
| 15:24 | 5,395.80 | 5,395.80 | 5,395.40 | 5,395.40 | 273.5K |
| 15:25 | 5,397.30 | 5,397.30 | 5,396.50 | 5,396.50 | 119.7K |
| 15:26 | 5,396.40 | 5,397.00 | 5,396.40 | 5,397.00 | 221.9K |
| 15:27 | 5,399.20 | 5,399.20 | 5,398.30 | 5,398.30 | 173.7K |
| 15:28 | 5,398.30 | 5,398.30 | 5,398.30 | 5,398.30 | 347.9K |
| 15:29 | 5,398.20 | 5,398.50 | 5,398.20 | 5,398.50 | 776.3K |
| 15:30 | 5,398.90 | 5,399.90 | 5,398.90 | 5,399.90 | 490.4K |
| 15:31 | 5,399.60 | 5,399.60 | 5,399.60 | 5,399.60 | 323.3K |
| 15:32 | 5,399.40 | 5,399.40 | 5,397.50 | 5,397.50 | 795.0K |
| 15:33 | 5,393.70 | 5,394.80 | 5,393.70 | 5,394.80 | 618.7K |
| 15:34 | 5,393.60 | 5,393.60 | 5,393.60 | 5,393.60 | 242.6K |
| 15:35 | 5,389.50 | 5,389.50 | 5,388.80 | 5,388.80 | 1,304.6K |
| 15:36 | 5,389.10 | 5,389.10 | 5,388.80 | 5,388.80 | 432.9K |
| 15:37 | 5,391.30 | 5,395.60 | 5,391.30 | 5,395.60 | 417.4K |
| 15:38 | 5,396.40 | 5,396.40 | 5,394.90 | 5,394.90 | 212.4K |
| 15:39 | 5,393.60 | 5,393.60 | 5,391.90 | 5,391.90 | 320.7K |
| 15:40 | 5,393.30 | 5,393.30 | 5,393.00 | 5,393.00 | 387.2K |
| 15:41 | 5,391.60 | 5,392.40 | 5,391.60 | 5,392.40 | 247.9K |
| 15:42 | 5,393.00 | 5,393.00 | 5,392.40 | 5,392.40 | 272.9K |
| 15:43 | 5,392.50 | 5,393.70 | 5,392.50 | 5,393.70 | 376.7K |
| 15:44 | 5,394.20 | 5,394.20 | 5,393.70 | 5,393.70 | 210.9K |
| 15:45 | 5,394.10 | 5,394.10 | 5,392.10 | 5,392.10 | 303.8K |
| 15:46 | 5,391.10 | 5,391.10 | 5,388.20 | 5,388.20 | 554.0K |
| 15:47 | 5,386.50 | 5,387.30 | 5,386.50 | 5,387.30 | 376.3K |
| 15:48 | 5,387.10 | 5,389.50 | 5,387.10 | 5,389.50 | 1,197.3K |
| 15:49 | 5,389.60 | 5,390.50 | 5,389.60 | 5,390.50 | 558.9K |
| 15:50 | 5,390.40 | 5,390.40 | 5,389.40 | 5,389.40 | 295.5K |
| 15:51 | 5,389.40 | 5,390.00 | 5,389.40 | 5,390.00 | 454.4K |
| 15:52 | 5,390.40 | 5,391.00 | 5,390.40 | 5,391.00 | 482.1K |
| 15:53 | 5,392.10 | 5,392.20 | 5,392.10 | 5,392.20 | 339.9K |
| 15:54 | 5,392.60 | 5,394.90 | 5,392.60 | 5,394.90 | 564.6K |
| 15:55 | 5,395.30 | 5,395.30 | 5,393.70 | 5,393.70 | 791.4K |
| 15:56 | 5,395.90 | 5,396.10 | 5,395.90 | 5,396.10 | 492.6K |
| 15:57 | 5,396.70 | 5,398.10 | 5,396.70 | 5,398.10 | 533.1K |
| 15:58 | 5,397.90 | 5,398.70 | 5,397.90 | 5,398.70 | 649.3K |
| 15:59 | 5,398.10 | 5,398.10 | 5,396.10 | 5,396.10 | 968.2K |
| 16:00 | 5,396.60 | 5,397.10 | 5,396.60 | 5,397.10 | 500.5K |
| 16:01 | 5,397.10 | 5,397.10 | 5,397.10 | 5,397.10 | 0.0K |
| 16:02 | 5,397.10 | 5,397.10 | 5,397.10 | 5,397.10 | 0.0K |
| 16:03 | 5,397.10 | 5,397.10 | 5,397.10 | 5,397.10 | 0.0K |
| 16:04 | 5,397.10 | 5,404.00 | 5,397.10 | 5,404.00 | 45,970.5K |