6,577.80
Letzte Aktualisierung: 2025-10-06
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 10:00 | 5,318.40 | 5,318.40 | 5,311.40 | 5,311.40 | 2,071.3K |
| 10:01 | 5,314.70 | 5,314.70 | 5,313.10 | 5,313.10 | 248.3K |
| 10:02 | 5,315.10 | 5,318.20 | 5,315.10 | 5,318.20 | 825.0K |
| 10:03 | 5,320.50 | 5,320.50 | 5,320.10 | 5,320.10 | 272.1K |
| 10:04 | 5,321.50 | 5,327.30 | 5,321.50 | 5,327.30 | 1,537.0K |
| 10:05 | 5,328.00 | 5,328.40 | 5,328.00 | 5,328.40 | 305.4K |
| 10:06 | 5,327.70 | 5,327.70 | 5,326.60 | 5,326.60 | 1,424.3K |
| 10:07 | 5,334.80 | 5,336.50 | 5,334.80 | 5,336.50 | 2,667.5K |
| 10:08 | 5,332.70 | 5,336.20 | 5,332.70 | 5,336.20 | 746.5K |
| 10:09 | 5,331.60 | 5,336.10 | 5,331.60 | 5,336.10 | 7,343.3K |
| 10:10 | 5,336.80 | 5,336.80 | 5,334.80 | 5,334.80 | 3,053.3K |
| 10:11 | 5,335.30 | 5,336.30 | 5,335.30 | 5,336.30 | 1,389.7K |
| 10:12 | 5,336.80 | 5,337.90 | 5,336.80 | 5,337.90 | 3,005.0K |
| 10:13 | 5,341.20 | 5,341.20 | 5,341.20 | 5,341.20 | 592.1K |
| 10:14 | 5,341.20 | 5,341.20 | 5,340.50 | 5,340.50 | 2,207.4K |
| 10:15 | 5,338.60 | 5,339.70 | 5,338.60 | 5,339.70 | 784.9K |
| 10:16 | 5,339.50 | 5,340.90 | 5,339.50 | 5,340.90 | 689.0K |
| 10:17 | 5,341.20 | 5,343.00 | 5,341.20 | 5,343.00 | 438.0K |
| 10:18 | 5,340.30 | 5,342.00 | 5,340.30 | 5,342.00 | 1,915.9K |
| 10:19 | 5,342.10 | 5,342.10 | 5,340.00 | 5,340.00 | 451.4K |
| 10:20 | 5,342.00 | 5,342.00 | 5,340.30 | 5,340.30 | 483.1K |
| 10:21 | 5,337.70 | 5,337.70 | 5,337.60 | 5,337.60 | 328.7K |
| 10:22 | 5,337.30 | 5,338.90 | 5,337.30 | 5,338.90 | 439.4K |
| 10:23 | 5,341.10 | 5,341.10 | 5,340.50 | 5,340.50 | 296.6K |
| 10:24 | 5,339.10 | 5,339.10 | 5,335.90 | 5,335.90 | 713.9K |
| 10:25 | 5,334.50 | 5,334.50 | 5,332.60 | 5,332.60 | 2,459.7K |
| 10:26 | 5,333.30 | 5,333.30 | 5,331.90 | 5,331.90 | 530.0K |
| 10:27 | 5,332.30 | 5,332.30 | 5,331.00 | 5,331.00 | 146.4K |
| 10:28 | 5,328.70 | 5,329.10 | 5,328.70 | 5,329.10 | 871.8K |
| 10:29 | 5,329.80 | 5,329.80 | 5,329.80 | 5,329.80 | 169.2K |
| 10:30 | 5,328.80 | 5,328.80 | 5,328.40 | 5,328.40 | 896.1K |
| 10:31 | 5,329.30 | 5,330.50 | 5,329.30 | 5,330.50 | 417.1K |
| 10:32 | 5,329.20 | 5,329.20 | 5,327.40 | 5,327.40 | 399.1K |
| 10:33 | 5,325.40 | 5,325.40 | 5,323.90 | 5,323.90 | 395.8K |
| 10:34 | 5,322.40 | 5,325.10 | 5,322.40 | 5,325.10 | 444.1K |
| 10:35 | 5,324.60 | 5,324.60 | 5,323.50 | 5,323.50 | 150.6K |
| 10:36 | 5,325.60 | 5,325.70 | 5,325.60 | 5,325.70 | 145.0K |
| 10:37 | 5,325.20 | 5,325.20 | 5,325.00 | 5,325.00 | 131.9K |
| 10:38 | 5,326.10 | 5,326.10 | 5,325.60 | 5,325.60 | 117.3K |
| 10:39 | 5,325.20 | 5,325.40 | 5,325.20 | 5,325.40 | 290.6K |
| 10:40 | 5,325.00 | 5,326.40 | 5,325.00 | 5,326.40 | 313.0K |
| 10:41 | 5,326.70 | 5,327.10 | 5,326.70 | 5,327.10 | 196.9K |
| 10:42 | 5,327.40 | 5,328.60 | 5,327.40 | 5,328.60 | 176.9K |
| 10:43 | 5,328.00 | 5,328.40 | 5,328.00 | 5,328.40 | 193.7K |
| 10:44 | 5,328.00 | 5,328.00 | 5,327.30 | 5,327.30 | 95.4K |
| 10:45 | 5,326.90 | 5,326.90 | 5,325.20 | 5,325.20 | 830.6K |
| 10:46 | 5,323.50 | 5,324.50 | 5,323.50 | 5,324.50 | 342.6K |
| 10:47 | 5,324.50 | 5,324.50 | 5,324.10 | 5,324.10 | 568.6K |
| 10:48 | 5,324.60 | 5,324.60 | 5,323.40 | 5,323.40 | 291.9K |
| 10:49 | 5,323.70 | 5,324.20 | 5,323.70 | 5,324.20 | 195.6K |
| 10:50 | 5,325.90 | 5,325.90 | 5,325.60 | 5,325.60 | 110.7K |
| 10:51 | 5,324.70 | 5,324.70 | 5,324.70 | 5,324.70 | 254.2K |
| 10:52 | 5,326.80 | 5,326.80 | 5,326.60 | 5,326.60 | 1,710.3K |
| 10:53 | 5,325.80 | 5,325.80 | 5,324.90 | 5,324.90 | 116.1K |
| 10:54 | 5,325.10 | 5,325.40 | 5,325.10 | 5,325.40 | 89.8K |
| 10:55 | 5,325.10 | 5,325.10 | 5,324.90 | 5,324.90 | 186.6K |
| 10:56 | 5,325.50 | 5,326.40 | 5,325.50 | 5,326.40 | 48.3K |
| 10:57 | 5,326.80 | 5,327.60 | 5,326.80 | 5,327.60 | 163.2K |
| 10:58 | 5,328.50 | 5,329.40 | 5,328.50 | 5,329.40 | 460.7K |
| 10:59 | 5,329.50 | 5,329.50 | 5,328.70 | 5,328.70 | 192.3K |
| 11:00 | 5,328.80 | 5,329.30 | 5,328.80 | 5,329.30 | 310.0K |
| 11:01 | 5,329.20 | 5,329.20 | 5,328.00 | 5,328.00 | 201.1K |
| 11:02 | 5,329.50 | 5,329.50 | 5,329.50 | 5,329.50 | 204.8K |
| 11:03 | 5,332.00 | 5,332.00 | 5,331.40 | 5,331.40 | 755.5K |
| 11:04 | 5,333.30 | 5,333.30 | 5,332.60 | 5,332.60 | 143.8K |
| 11:05 | 5,332.40 | 5,332.40 | 5,330.00 | 5,330.00 | 805.7K |
| 11:06 | 5,329.30 | 5,329.30 | 5,328.90 | 5,328.90 | 1,558.8K |
| 11:07 | 5,329.30 | 5,330.10 | 5,329.30 | 5,330.10 | 93.4K |
| 11:08 | 5,330.80 | 5,332.10 | 5,330.80 | 5,332.10 | 569.3K |
| 11:09 | 5,331.80 | 5,331.90 | 5,331.80 | 5,331.90 | 571.5K |
| 11:10 | 5,331.40 | 5,331.40 | 5,330.50 | 5,330.50 | 1,178.7K |
| 11:11 | 5,328.20 | 5,329.20 | 5,328.20 | 5,329.20 | 232.7K |
| 11:12 | 5,328.80 | 5,328.80 | 5,328.70 | 5,328.70 | 109.1K |
| 11:13 | 5,329.80 | 5,329.80 | 5,329.40 | 5,329.40 | 239.1K |
| 11:14 | 5,329.40 | 5,330.10 | 5,329.40 | 5,330.10 | 597.3K |
| 11:15 | 5,329.50 | 5,329.50 | 5,327.40 | 5,327.40 | 96.6K |
| 11:16 | 5,327.00 | 5,328.30 | 5,327.00 | 5,328.30 | 885.0K |
| 11:17 | 5,329.20 | 5,329.20 | 5,328.30 | 5,328.30 | 492.1K |
| 11:18 | 5,328.10 | 5,328.10 | 5,327.70 | 5,327.70 | 190.2K |
| 11:19 | 5,327.60 | 5,329.10 | 5,327.60 | 5,329.10 | 255.9K |
| 11:20 | 5,329.70 | 5,330.00 | 5,329.70 | 5,330.00 | 156.2K |
| 11:21 | 5,329.80 | 5,329.80 | 5,328.60 | 5,328.60 | 292.2K |
| 11:22 | 5,327.00 | 5,328.00 | 5,327.00 | 5,328.00 | 186.4K |
| 11:23 | 5,328.80 | 5,329.00 | 5,328.80 | 5,329.00 | 98.6K |
| 11:24 | 5,327.40 | 5,327.40 | 5,327.40 | 5,327.40 | 308.3K |
| 11:25 | 5,326.60 | 5,326.60 | 5,326.10 | 5,326.10 | 117.3K |
| 11:26 | 5,326.90 | 5,326.90 | 5,326.80 | 5,326.80 | 70.6K |
| 11:27 | 5,327.60 | 5,328.20 | 5,327.60 | 5,328.20 | 299.2K |
| 11:28 | 5,328.30 | 5,328.30 | 5,328.30 | 5,328.30 | 106.6K |
| 11:29 | 5,328.10 | 5,328.30 | 5,328.10 | 5,328.30 | 155.9K |
| 11:30 | 5,326.80 | 5,326.80 | 5,323.60 | 5,323.60 | 455.7K |
| 11:31 | 5,326.80 | 5,326.80 | 5,326.50 | 5,326.50 | 193.5K |
| 11:32 | 5,326.10 | 5,328.30 | 5,326.10 | 5,328.30 | 45.1K |
| 11:33 | 5,327.10 | 5,329.10 | 5,327.10 | 5,329.10 | 91.3K |
| 11:34 | 5,327.80 | 5,328.50 | 5,327.80 | 5,328.50 | 197.5K |
| 11:35 | 5,328.00 | 5,329.20 | 5,328.00 | 5,329.20 | 285.3K |
| 11:36 | 5,328.80 | 5,328.80 | 5,328.60 | 5,328.60 | 75.9K |
| 11:37 | 5,326.90 | 5,326.90 | 5,326.00 | 5,326.00 | 95.3K |
| 11:38 | 5,325.50 | 5,326.40 | 5,325.50 | 5,326.40 | 217.2K |
| 11:39 | 5,325.20 | 5,326.10 | 5,325.20 | 5,326.10 | 68.4K |
| 11:40 | 5,326.40 | 5,326.90 | 5,326.40 | 5,326.90 | 218.0K |
| 11:41 | 5,329.20 | 5,329.20 | 5,328.60 | 5,328.60 | 130.2K |
| 11:42 | 5,329.60 | 5,331.10 | 5,329.60 | 5,331.10 | 607.9K |
| 11:43 | 5,331.00 | 5,331.00 | 5,330.50 | 5,330.50 | 81.6K |
| 11:44 | 5,329.80 | 5,330.00 | 5,329.80 | 5,330.00 | 108.0K |
| 11:45 | 5,330.70 | 5,330.70 | 5,330.10 | 5,330.10 | 81.8K |
| 11:46 | 5,329.60 | 5,330.30 | 5,329.60 | 5,330.30 | 251.3K |
| 11:47 | 5,329.90 | 5,333.00 | 5,329.90 | 5,333.00 | 772.3K |
| 11:48 | 5,331.60 | 5,331.60 | 5,331.60 | 5,331.60 | 514.7K |
| 11:49 | 5,330.60 | 5,330.60 | 5,329.20 | 5,329.20 | 255.0K |
| 11:50 | 5,329.90 | 5,330.80 | 5,329.90 | 5,330.80 | 163.3K |
| 11:51 | 5,330.90 | 5,332.30 | 5,330.90 | 5,332.30 | 204.9K |
| 11:52 | 5,331.40 | 5,332.00 | 5,331.40 | 5,332.00 | 146.5K |
| 11:53 | 5,331.50 | 5,334.40 | 5,331.50 | 5,334.40 | 1,087.2K |
| 11:54 | 5,333.80 | 5,334.50 | 5,333.80 | 5,334.50 | 205.2K |
| 11:55 | 5,336.30 | 5,336.90 | 5,336.30 | 5,336.90 | 232.9K |
| 11:56 | 5,336.00 | 5,336.00 | 5,335.50 | 5,335.50 | 249.9K |
| 11:57 | 5,335.50 | 5,336.70 | 5,335.50 | 5,336.70 | 313.9K |
| 11:58 | 5,336.70 | 5,336.70 | 5,336.50 | 5,336.50 | 107.6K |
| 11:59 | 5,336.30 | 5,338.10 | 5,336.30 | 5,338.10 | 146.8K |
| 12:00 | 5,338.30 | 5,338.30 | 5,335.70 | 5,335.70 | 196.9K |
| 12:01 | 5,338.20 | 5,338.20 | 5,337.80 | 5,337.80 | 338.6K |
| 12:02 | 5,336.50 | 5,336.50 | 5,335.80 | 5,335.80 | 244.2K |
| 12:03 | 5,335.80 | 5,335.80 | 5,334.80 | 5,334.80 | 307.3K |
| 12:04 | 5,335.00 | 5,335.70 | 5,335.00 | 5,335.70 | 97.9K |
| 12:05 | 5,336.00 | 5,336.00 | 5,336.00 | 5,336.00 | 309.5K |
| 12:06 | 5,336.70 | 5,336.70 | 5,336.10 | 5,336.10 | 75.7K |
| 12:07 | 5,335.20 | 5,335.20 | 5,335.10 | 5,335.10 | 85.0K |
| 12:08 | 5,336.10 | 5,336.10 | 5,335.70 | 5,335.70 | 264.2K |
| 12:09 | 5,336.80 | 5,338.20 | 5,336.80 | 5,338.20 | 232.3K |
| 12:10 | 5,337.70 | 5,338.10 | 5,337.70 | 5,338.10 | 415.2K |
| 12:11 | 5,338.80 | 5,339.20 | 5,338.80 | 5,339.20 | 286.7K |
| 12:12 | 5,342.30 | 5,342.30 | 5,342.30 | 5,342.30 | 585.9K |
| 12:13 | 5,340.70 | 5,340.70 | 5,340.40 | 5,340.40 | 205.7K |
| 12:14 | 5,340.00 | 5,340.00 | 5,339.80 | 5,339.80 | 311.5K |
| 12:15 | 5,337.90 | 5,337.90 | 5,337.40 | 5,337.40 | 587.3K |
| 12:16 | 5,335.30 | 5,335.30 | 5,334.70 | 5,334.70 | 208.2K |
| 12:17 | 5,334.50 | 5,334.50 | 5,333.80 | 5,333.80 | 129.8K |
| 12:18 | 5,332.60 | 5,332.60 | 5,331.60 | 5,331.60 | 489.4K |
| 12:19 | 5,331.10 | 5,331.10 | 5,329.00 | 5,329.00 | 249.2K |
| 12:20 | 5,329.10 | 5,330.30 | 5,329.10 | 5,330.30 | 47.9K |
| 12:21 | 5,329.90 | 5,330.10 | 5,329.90 | 5,330.10 | 248.7K |
| 12:22 | 5,328.10 | 5,328.10 | 5,327.60 | 5,327.60 | 295.1K |
| 12:23 | 5,325.60 | 5,325.60 | 5,323.20 | 5,323.20 | 587.5K |
| 12:24 | 5,324.20 | 5,324.20 | 5,323.70 | 5,323.70 | 130.4K |
| 12:25 | 5,320.00 | 5,321.80 | 5,320.00 | 5,321.80 | 219.7K |
| 12:26 | 5,321.20 | 5,321.90 | 5,321.20 | 5,321.90 | 173.3K |
| 12:27 | 5,322.20 | 5,322.20 | 5,321.50 | 5,321.50 | 91.1K |
| 12:28 | 5,321.10 | 5,321.10 | 5,319.50 | 5,319.50 | 1,279.9K |
| 12:29 | 5,320.20 | 5,320.50 | 5,320.20 | 5,320.50 | 102.0K |
| 12:30 | 5,321.20 | 5,321.20 | 5,320.10 | 5,320.10 | 80.8K |
| 12:31 | 5,321.10 | 5,321.70 | 5,321.10 | 5,321.70 | 62.6K |
| 12:32 | 5,322.10 | 5,322.10 | 5,321.90 | 5,321.90 | 497.4K |
| 12:33 | 5,322.80 | 5,322.80 | 5,322.10 | 5,322.10 | 85.3K |
| 12:34 | 5,322.10 | 5,324.50 | 5,322.10 | 5,324.50 | 116.6K |
| 12:35 | 5,323.70 | 5,323.70 | 5,323.60 | 5,323.60 | 175.0K |
| 12:36 | 5,324.10 | 5,324.10 | 5,322.10 | 5,322.10 | 80.7K |
| 12:37 | 5,321.90 | 5,321.90 | 5,321.40 | 5,321.40 | 490.0K |
| 12:38 | 5,321.70 | 5,321.70 | 5,321.40 | 5,321.40 | 134.7K |
| 12:39 | 5,321.30 | 5,322.00 | 5,321.30 | 5,322.00 | 402.9K |
| 12:40 | 5,320.40 | 5,321.80 | 5,320.40 | 5,321.80 | 279.2K |
| 12:41 | 5,322.60 | 5,322.60 | 5,322.60 | 5,322.60 | 190.0K |
| 12:42 | 5,322.90 | 5,322.90 | 5,322.30 | 5,322.30 | 107.5K |
| 12:43 | 5,322.50 | 5,322.50 | 5,322.40 | 5,322.40 | 190.6K |
| 12:44 | 5,321.40 | 5,321.60 | 5,321.40 | 5,321.60 | 139.8K |
| 12:45 | 5,321.10 | 5,321.70 | 5,321.10 | 5,321.70 | 264.3K |
| 12:46 | 5,320.60 | 5,323.20 | 5,320.60 | 5,323.20 | 243.5K |
| 12:47 | 5,323.50 | 5,324.70 | 5,323.50 | 5,324.70 | 470.2K |
| 12:48 | 5,325.50 | 5,325.50 | 5,324.70 | 5,324.70 | 65.0K |
| 12:49 | 5,325.60 | 5,326.20 | 5,325.60 | 5,326.20 | 142.4K |
| 12:50 | 5,326.60 | 5,326.60 | 5,325.20 | 5,325.20 | 113.6K |
| 12:51 | 5,324.80 | 5,328.40 | 5,324.80 | 5,328.40 | 282.7K |
| 12:52 | 5,327.70 | 5,327.70 | 5,327.50 | 5,327.50 | 137.9K |
| 12:53 | 5,327.90 | 5,327.90 | 5,326.80 | 5,326.80 | 231.7K |
| 12:54 | 5,326.90 | 5,326.90 | 5,326.20 | 5,326.20 | 364.4K |
| 12:55 | 5,327.40 | 5,327.40 | 5,325.90 | 5,325.90 | 179.6K |
| 12:56 | 5,326.90 | 5,327.00 | 5,326.90 | 5,327.00 | 123.0K |
| 12:57 | 5,326.90 | 5,326.90 | 5,326.70 | 5,326.70 | 333.1K |
| 12:58 | 5,326.60 | 5,326.80 | 5,326.60 | 5,326.80 | 534.6K |
| 12:59 | 5,326.70 | 5,326.70 | 5,326.70 | 5,326.70 | 148.9K |
| 13:00 | 5,326.60 | 5,328.70 | 5,326.60 | 5,328.70 | 464.6K |
| 13:01 | 5,328.70 | 5,330.90 | 5,328.40 | 5,330.90 | 526.1K |
| 13:02 | 5,330.90 | 5,330.90 | 5,330.10 | 5,330.10 | 270.2K |
| 13:03 | 5,328.10 | 5,328.10 | 5,327.90 | 5,327.90 | 161.6K |
| 13:04 | 5,328.30 | 5,328.30 | 5,327.80 | 5,327.80 | 370.5K |
| 13:05 | 5,328.20 | 5,330.00 | 5,328.20 | 5,330.00 | 172.6K |
| 13:06 | 5,330.50 | 5,330.50 | 5,330.00 | 5,330.00 | 311.0K |
| 13:07 | 5,329.60 | 5,329.90 | 5,329.60 | 5,329.90 | 341.8K |
| 13:08 | 5,329.00 | 5,329.10 | 5,329.00 | 5,329.10 | 181.2K |
| 13:09 | 5,329.20 | 5,330.40 | 5,329.20 | 5,330.40 | 377.9K |
| 13:10 | 5,331.80 | 5,331.80 | 5,331.30 | 5,331.30 | 97.3K |
| 13:11 | 5,332.10 | 5,332.10 | 5,332.00 | 5,332.00 | 62.9K |
| 13:12 | 5,332.60 | 5,332.80 | 5,332.60 | 5,332.80 | 55.0K |
| 13:13 | 5,331.30 | 5,332.60 | 5,331.30 | 5,332.60 | 536.4K |
| 13:14 | 5,332.30 | 5,332.60 | 5,332.30 | 5,332.60 | 422.8K |
| 13:15 | 5,333.00 | 5,333.00 | 5,333.00 | 5,333.00 | 71.6K |
| 13:16 | 5,333.90 | 5,334.60 | 5,333.90 | 5,334.60 | 941.2K |
| 13:17 | 5,334.00 | 5,334.00 | 5,333.80 | 5,333.80 | 78.9K |
| 13:18 | 5,334.00 | 5,334.00 | 5,333.40 | 5,333.40 | 101.4K |
| 13:19 | 5,333.40 | 5,333.40 | 5,332.00 | 5,332.00 | 1,187.8K |
| 13:20 | 5,330.30 | 5,330.30 | 5,330.20 | 5,330.20 | 227.4K |
| 13:21 | 5,331.00 | 5,331.70 | 5,331.00 | 5,331.70 | 324.2K |
| 13:22 | 5,332.30 | 5,333.10 | 5,332.30 | 5,333.10 | 130.5K |
| 13:23 | 5,331.80 | 5,331.80 | 5,330.90 | 5,330.90 | 407.5K |
| 13:24 | 5,330.80 | 5,330.80 | 5,330.00 | 5,330.00 | 201.6K |
| 13:25 | 5,328.70 | 5,328.70 | 5,328.50 | 5,328.50 | 84.7K |
| 13:26 | 5,330.00 | 5,332.30 | 5,330.00 | 5,332.30 | 91.1K |
| 13:27 | 5,331.30 | 5,332.20 | 5,331.30 | 5,332.20 | 523.5K |
| 13:28 | 5,331.80 | 5,331.80 | 5,331.10 | 5,331.10 | 124.8K |
| 13:29 | 5,330.80 | 5,330.80 | 5,330.50 | 5,330.50 | 127.6K |
| 13:30 | 5,330.90 | 5,331.90 | 5,330.90 | 5,331.90 | 189.6K |
| 13:31 | 5,331.30 | 5,331.30 | 5,330.20 | 5,330.20 | 173.2K |
| 13:32 | 5,329.90 | 5,330.60 | 5,329.90 | 5,330.60 | 115.4K |
| 13:33 | 5,332.10 | 5,332.90 | 5,332.10 | 5,332.90 | 78.4K |
| 13:34 | 5,333.10 | 5,333.10 | 5,333.00 | 5,333.00 | 58.4K |
| 13:35 | 5,334.20 | 5,334.60 | 5,334.20 | 5,334.60 | 351.2K |
| 13:36 | 5,335.30 | 5,335.30 | 5,335.30 | 5,335.30 | 351.7K |
| 13:37 | 5,335.80 | 5,336.10 | 5,335.80 | 5,336.10 | 344.5K |
| 13:38 | 5,336.50 | 5,336.50 | 5,336.00 | 5,336.00 | 178.4K |
| 13:39 | 5,335.80 | 5,336.60 | 5,335.80 | 5,336.60 | 137.2K |
| 13:40 | 5,336.00 | 5,336.00 | 5,336.00 | 5,336.00 | 49.0K |
| 13:41 | 5,335.60 | 5,335.80 | 5,335.60 | 5,335.80 | 772.9K |
| 13:42 | 5,334.90 | 5,334.90 | 5,334.60 | 5,334.60 | 288.3K |
| 13:43 | 5,334.70 | 5,334.70 | 5,334.70 | 5,334.70 | 257.1K |
| 13:44 | 5,333.70 | 5,334.80 | 5,333.70 | 5,334.80 | 194.6K |
| 13:45 | 5,335.40 | 5,335.40 | 5,334.60 | 5,334.60 | 237.7K |
| 13:46 | 5,334.10 | 5,334.10 | 5,333.40 | 5,333.40 | 391.4K |
| 13:47 | 5,333.40 | 5,333.70 | 5,333.40 | 5,333.70 | 744.1K |
| 13:48 | 5,333.20 | 5,333.90 | 5,333.20 | 5,333.90 | 156.6K |
| 13:49 | 5,332.90 | 5,332.90 | 5,332.40 | 5,332.40 | 74.3K |
| 13:50 | 5,331.90 | 5,331.90 | 5,331.80 | 5,331.80 | 330.0K |
| 13:51 | 5,331.60 | 5,331.80 | 5,331.60 | 5,331.80 | 215.9K |
| 13:52 | 5,331.80 | 5,331.80 | 5,330.90 | 5,330.90 | 310.0K |
| 13:53 | 5,331.30 | 5,331.60 | 5,331.30 | 5,331.60 | 464.6K |
| 13:54 | 5,331.40 | 5,331.60 | 5,331.40 | 5,331.60 | 118.6K |
| 13:55 | 5,330.80 | 5,331.50 | 5,330.80 | 5,331.50 | 137.7K |
| 13:56 | 5,329.90 | 5,329.90 | 5,329.00 | 5,329.00 | 221.1K |
| 13:57 | 5,329.50 | 5,329.70 | 5,329.50 | 5,329.70 | 159.7K |
| 13:58 | 5,330.30 | 5,330.30 | 5,329.60 | 5,329.60 | 235.2K |
| 13:59 | 5,328.70 | 5,328.70 | 5,327.70 | 5,327.70 | 228.5K |
| 14:00 | 5,327.50 | 5,327.50 | 5,326.10 | 5,326.10 | 707.8K |
| 14:01 | 5,325.10 | 5,325.10 | 5,324.30 | 5,324.30 | 611.1K |
| 14:02 | 5,323.10 | 5,323.30 | 5,323.10 | 5,323.30 | 2,221.4K |
| 14:03 | 5,323.40 | 5,323.40 | 5,323.00 | 5,323.00 | 103.5K |
| 14:04 | 5,323.00 | 5,323.00 | 5,322.00 | 5,322.00 | 109.1K |
| 14:05 | 5,322.30 | 5,322.30 | 5,322.20 | 5,322.20 | 479.2K |
| 14:06 | 5,323.20 | 5,323.60 | 5,323.20 | 5,323.60 | 487.4K |
| 14:07 | 5,324.30 | 5,325.70 | 5,324.30 | 5,325.70 | 158.5K |
| 14:08 | 5,325.10 | 5,325.10 | 5,324.40 | 5,324.40 | 145.5K |
| 14:09 | 5,325.10 | 5,325.10 | 5,324.50 | 5,324.50 | 110.0K |
| 14:10 | 5,325.30 | 5,325.50 | 5,325.30 | 5,325.50 | 121.1K |
| 14:11 | 5,325.00 | 5,325.00 | 5,324.70 | 5,324.70 | 107.0K |
| 14:12 | 5,324.70 | 5,324.70 | 5,324.40 | 5,324.40 | 195.9K |
| 14:13 | 5,324.90 | 5,324.90 | 5,324.30 | 5,324.30 | 55.4K |
| 14:14 | 5,324.60 | 5,324.90 | 5,324.60 | 5,324.90 | 101.4K |
| 14:15 | 5,325.80 | 5,326.30 | 5,325.80 | 5,326.30 | 344.9K |
| 14:16 | 5,326.40 | 5,327.40 | 5,326.40 | 5,327.40 | 184.2K |
| 14:17 | 5,328.30 | 5,328.40 | 5,328.30 | 5,328.40 | 256.4K |
| 14:18 | 5,328.40 | 5,328.80 | 5,328.40 | 5,328.80 | 164.8K |
| 14:19 | 5,328.20 | 5,328.70 | 5,328.20 | 5,328.70 | 190.0K |
| 14:20 | 5,328.80 | 5,328.80 | 5,328.30 | 5,328.30 | 280.7K |
| 14:21 | 5,328.00 | 5,328.00 | 5,327.80 | 5,327.80 | 123.3K |
| 14:22 | 5,328.20 | 5,328.20 | 5,327.80 | 5,327.80 | 173.5K |
| 14:23 | 5,327.70 | 5,327.70 | 5,326.70 | 5,326.70 | 552.8K |
| 14:24 | 5,326.30 | 5,327.50 | 5,326.30 | 5,327.50 | 117.3K |
| 14:25 | 5,326.50 | 5,328.10 | 5,326.50 | 5,328.10 | 203.6K |
| 14:26 | 5,328.20 | 5,328.20 | 5,327.10 | 5,327.10 | 576.2K |
| 14:27 | 5,326.70 | 5,326.70 | 5,326.70 | 5,326.70 | 183.1K |
| 14:28 | 5,327.70 | 5,327.70 | 5,326.60 | 5,326.60 | 236.6K |
| 14:29 | 5,325.00 | 5,325.00 | 5,324.40 | 5,324.40 | 224.4K |
| 14:30 | 5,324.90 | 5,324.90 | 5,324.00 | 5,324.00 | 443.3K |
| 14:31 | 5,323.60 | 5,323.60 | 5,323.50 | 5,323.50 | 406.5K |
| 14:32 | 5,322.70 | 5,323.20 | 5,322.70 | 5,323.20 | 299.9K |
| 14:33 | 5,323.40 | 5,324.00 | 5,323.40 | 5,324.00 | 121.9K |
| 14:34 | 5,323.30 | 5,323.40 | 5,323.30 | 5,323.40 | 295.2K |
| 14:35 | 5,323.60 | 5,323.60 | 5,323.10 | 5,323.10 | 287.9K |
| 14:36 | 5,321.50 | 5,321.90 | 5,321.50 | 5,321.90 | 151.8K |
| 14:37 | 5,321.30 | 5,321.30 | 5,319.30 | 5,319.30 | 103.8K |
| 14:38 | 5,319.40 | 5,319.40 | 5,319.10 | 5,319.10 | 168.0K |
| 14:39 | 5,318.80 | 5,318.80 | 5,318.40 | 5,318.40 | 282.0K |
| 14:40 | 5,318.40 | 5,318.40 | 5,317.80 | 5,317.80 | 373.1K |
| 14:41 | 5,317.80 | 5,317.80 | 5,317.50 | 5,317.50 | 284.4K |
| 14:42 | 5,318.40 | 5,318.60 | 5,318.40 | 5,318.60 | 241.5K |
| 14:43 | 5,318.00 | 5,318.00 | 5,317.20 | 5,317.20 | 819.4K |
| 14:44 | 5,316.90 | 5,317.60 | 5,316.90 | 5,317.60 | 130.1K |
| 14:45 | 5,316.90 | 5,316.90 | 5,316.80 | 5,316.80 | 269.7K |
| 14:46 | 5,316.40 | 5,316.40 | 5,315.30 | 5,315.30 | 743.0K |
| 14:47 | 5,312.20 | 5,312.40 | 5,312.20 | 5,312.40 | 63.4K |
| 14:48 | 5,312.40 | 5,312.40 | 5,312.10 | 5,312.10 | 210.7K |
| 14:49 | 5,312.00 | 5,312.70 | 5,312.00 | 5,312.70 | 106.3K |
| 14:50 | 5,313.90 | 5,314.30 | 5,313.90 | 5,314.30 | 165.4K |
| 14:51 | 5,314.20 | 5,314.80 | 5,314.20 | 5,314.80 | 119.5K |
| 14:52 | 5,313.90 | 5,313.90 | 5,313.40 | 5,313.40 | 242.6K |
| 14:53 | 5,312.50 | 5,312.90 | 5,312.50 | 5,312.90 | 158.6K |
| 14:54 | 5,314.80 | 5,315.00 | 5,314.80 | 5,315.00 | 556.5K |
| 14:55 | 5,315.00 | 5,316.70 | 5,315.00 | 5,316.70 | 153.7K |
| 14:56 | 5,316.40 | 5,316.60 | 5,316.40 | 5,316.60 | 86.0K |
| 14:57 | 5,315.50 | 5,315.90 | 5,315.50 | 5,315.90 | 475.4K |
| 14:58 | 5,315.10 | 5,315.10 | 5,313.80 | 5,313.80 | 543.0K |
| 14:59 | 5,313.30 | 5,313.60 | 5,313.30 | 5,313.60 | 498.8K |
| 15:00 | 5,313.90 | 5,316.40 | 5,313.90 | 5,316.40 | 367.5K |
| 15:01 | 5,316.30 | 5,316.30 | 5,316.20 | 5,316.20 | 93.8K |
| 15:02 | 5,314.70 | 5,315.00 | 5,314.70 | 5,315.00 | 161.5K |
| 15:03 | 5,314.00 | 5,314.00 | 5,313.40 | 5,313.40 | 212.6K |
| 15:04 | 5,312.80 | 5,312.80 | 5,312.80 | 5,312.80 | 315.8K |
| 15:05 | 5,312.60 | 5,312.70 | 5,312.60 | 5,312.70 | 513.7K |
| 15:06 | 5,312.80 | 5,312.80 | 5,311.70 | 5,311.70 | 204.9K |
| 15:07 | 5,311.70 | 5,311.90 | 5,311.70 | 5,311.90 | 88.7K |
| 15:08 | 5,310.70 | 5,310.70 | 5,310.50 | 5,310.50 | 201.5K |
| 15:09 | 5,309.50 | 5,310.70 | 5,309.50 | 5,310.70 | 258.9K |
| 15:10 | 5,310.90 | 5,311.40 | 5,310.90 | 5,311.40 | 125.1K |
| 15:11 | 5,312.00 | 5,312.00 | 5,311.20 | 5,311.20 | 242.0K |
| 15:12 | 5,311.00 | 5,311.40 | 5,311.00 | 5,311.40 | 190.6K |
| 15:13 | 5,310.50 | 5,310.80 | 5,310.50 | 5,310.80 | 218.3K |
| 15:14 | 5,311.60 | 5,311.90 | 5,311.60 | 5,311.90 | 213.1K |
| 15:15 | 5,312.90 | 5,312.90 | 5,311.60 | 5,311.60 | 365.9K |
| 15:16 | 5,310.30 | 5,310.30 | 5,309.70 | 5,309.70 | 420.8K |
| 15:17 | 5,310.00 | 5,310.40 | 5,310.00 | 5,310.40 | 147.2K |
| 15:18 | 5,309.50 | 5,309.50 | 5,308.60 | 5,308.60 | 128.2K |
| 15:19 | 5,309.40 | 5,309.90 | 5,309.40 | 5,309.90 | 183.4K |
| 15:20 | 5,309.90 | 5,309.90 | 5,308.60 | 5,308.60 | 192.0K |
| 15:21 | 5,308.50 | 5,309.00 | 5,308.50 | 5,309.00 | 907.2K |
| 15:22 | 5,308.80 | 5,308.80 | 5,306.90 | 5,306.90 | 1,646.8K |
| 15:23 | 5,307.00 | 5,307.10 | 5,307.00 | 5,307.10 | 492.7K |
| 15:24 | 5,306.30 | 5,307.10 | 5,306.30 | 5,307.10 | 251.9K |
| 15:25 | 5,306.90 | 5,307.40 | 5,306.90 | 5,307.40 | 103.7K |
| 15:26 | 5,307.30 | 5,307.30 | 5,307.10 | 5,307.10 | 514.3K |
| 15:27 | 5,307.30 | 5,307.30 | 5,307.00 | 5,307.00 | 413.6K |
| 15:28 | 5,306.70 | 5,306.80 | 5,306.70 | 5,306.80 | 241.2K |
| 15:29 | 5,306.90 | 5,307.10 | 5,306.90 | 5,307.10 | 189.9K |
| 15:30 | 5,308.20 | 5,308.20 | 5,306.80 | 5,306.80 | 141.8K |
| 15:31 | 5,307.00 | 5,307.00 | 5,307.00 | 5,307.00 | 353.2K |
| 15:32 | 5,306.70 | 5,306.70 | 5,306.20 | 5,306.20 | 110.5K |
| 15:33 | 5,304.50 | 5,304.70 | 5,304.50 | 5,304.70 | 1,236.0K |
| 15:34 | 5,304.60 | 5,304.60 | 5,304.10 | 5,304.10 | 359.7K |
| 15:35 | 5,302.60 | 5,302.60 | 5,301.90 | 5,301.90 | 669.1K |
| 15:36 | 5,301.50 | 5,301.90 | 5,301.50 | 5,301.90 | 563.0K |
| 15:37 | 5,302.50 | 5,303.20 | 5,302.50 | 5,303.20 | 1,117.0K |
| 15:38 | 5,304.40 | 5,304.40 | 5,303.80 | 5,303.80 | 209.1K |
| 15:39 | 5,304.10 | 5,304.10 | 5,303.50 | 5,303.50 | 217.8K |
| 15:40 | 5,303.00 | 5,305.80 | 5,303.00 | 5,305.80 | 747.9K |
| 15:41 | 5,305.80 | 5,307.00 | 5,305.80 | 5,307.00 | 259.9K |
| 15:42 | 5,306.30 | 5,306.40 | 5,306.30 | 5,306.40 | 260.4K |
| 15:43 | 5,306.60 | 5,307.10 | 5,306.60 | 5,307.10 | 219.0K |
| 15:44 | 5,305.70 | 5,305.70 | 5,305.00 | 5,305.00 | 353.5K |
| 15:45 | 5,306.20 | 5,306.20 | 5,305.80 | 5,305.80 | 339.5K |
| 15:46 | 5,306.20 | 5,306.30 | 5,306.20 | 5,306.30 | 414.0K |
| 15:47 | 5,306.30 | 5,306.40 | 5,306.30 | 5,306.40 | 196.2K |
| 15:48 | 5,305.60 | 5,305.60 | 5,305.60 | 5,305.60 | 1,689.6K |
| 15:49 | 5,306.30 | 5,306.70 | 5,306.30 | 5,306.70 | 298.7K |
| 15:50 | 5,307.60 | 5,307.60 | 5,307.60 | 5,307.60 | 174.0K |
| 15:51 | 5,307.50 | 5,307.50 | 5,307.10 | 5,307.10 | 240.1K |
| 15:52 | 5,306.10 | 5,306.10 | 5,305.40 | 5,305.40 | 339.7K |
| 15:53 | 5,306.30 | 5,306.40 | 5,306.30 | 5,306.40 | 298.0K |
| 15:54 | 5,307.80 | 5,307.80 | 5,307.30 | 5,307.30 | 758.4K |
| 15:55 | 5,308.00 | 5,310.00 | 5,308.00 | 5,310.00 | 528.2K |
| 15:56 | 5,309.00 | 5,309.00 | 5,308.60 | 5,308.60 | 806.8K |
| 15:57 | 5,308.80 | 5,309.60 | 5,308.80 | 5,309.60 | 476.6K |
| 15:58 | 5,308.40 | 5,309.30 | 5,308.40 | 5,309.30 | 739.7K |
| 15:59 | 5,309.20 | 5,311.00 | 5,309.20 | 5,311.00 | 1,098.4K |
| 16:00 | 5,309.50 | 5,310.30 | 5,309.50 | 5,310.30 | 1,337.1K |
| 16:01 | 5,310.30 | 5,310.30 | 5,310.30 | 5,310.30 | 0.0K |
| 16:02 | 5,310.30 | 5,310.30 | 5,310.30 | 5,310.30 | 0.0K |
| 16:03 | 5,310.30 | 5,310.30 | 5,310.30 | 5,310.30 | 0.0K |
| 16:04 | 5,310.30 | 5,310.30 | 5,310.30 | 5,310.30 | 0.0K |
| 16:05 | 5,310.30 | 5,310.30 | 5,310.30 | 5,310.30 | 0.0K |
| 16:06 | 5,310.30 | 5,310.30 | 5,310.30 | 5,310.30 | 0.0K |
| 16:07 | 5,310.30 | 5,310.30 | 5,310.30 | 5,310.30 | 0.0K |
| 16:08 | 5,310.30 | 5,310.30 | 5,310.30 | 5,310.30 | 0.0K |
| 16:09 | 5,310.30 | 5,310.30 | 5,310.30 | 5,310.30 | 0.0K |
| 16:10 | 5,310.30 | 5,310.30 | 5,310.30 | 5,310.30 | 0.0K |
| 16:11 | 5,310.30 | 5,310.30 | 5,308.40 | 5,308.40 | 25,449.5K |