6,535.10
Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 10:00 | 5,442.60 | 5,442.60 | 5,406.20 | 5,406.20 | 3,435.5K |
| 10:01 | 5,403.50 | 5,403.50 | 5,403.50 | 5,403.50 | 89.8K |
| 10:02 | 5,403.00 | 5,403.00 | 5,390.50 | 5,390.50 | 960.0K |
| 10:03 | 5,392.60 | 5,392.60 | 5,389.70 | 5,389.70 | 227.3K |
| 10:04 | 5,391.10 | 5,391.10 | 5,386.80 | 5,386.80 | 2,588.7K |
| 10:05 | 5,379.90 | 5,380.90 | 5,379.90 | 5,380.90 | 814.7K |
| 10:06 | 5,381.50 | 5,381.50 | 5,381.10 | 5,381.10 | 2,416.3K |
| 10:07 | 5,363.20 | 5,364.10 | 5,363.20 | 5,364.10 | 1,700.8K |
| 10:08 | 5,364.10 | 5,364.10 | 5,363.80 | 5,363.80 | 1,279.8K |
| 10:09 | 5,356.00 | 5,359.30 | 5,356.00 | 5,359.30 | 16,909.2K |
| 10:10 | 5,356.80 | 5,356.80 | 5,356.20 | 5,356.20 | 3,063.3K |
| 10:11 | 5,357.90 | 5,360.30 | 5,357.90 | 5,360.30 | 1,436.9K |
| 10:12 | 5,363.40 | 5,364.50 | 5,363.40 | 5,364.50 | 1,382.8K |
| 10:13 | 5,367.70 | 5,367.70 | 5,367.40 | 5,367.40 | 985.0K |
| 10:14 | 5,365.80 | 5,365.80 | 5,364.60 | 5,364.60 | 2,157.9K |
| 10:15 | 5,360.30 | 5,360.30 | 5,360.10 | 5,360.10 | 969.1K |
| 10:16 | 5,360.30 | 5,360.40 | 5,360.30 | 5,360.40 | 3,065.1K |
| 10:17 | 5,362.10 | 5,362.10 | 5,360.80 | 5,360.80 | 1,721.0K |
| 10:18 | 5,358.10 | 5,360.40 | 5,358.10 | 5,360.40 | 434.1K |
| 10:19 | 5,359.00 | 5,359.00 | 5,357.30 | 5,357.30 | 1,686.7K |
| 10:20 | 5,353.80 | 5,353.80 | 5,349.20 | 5,349.20 | 943.6K |
| 10:21 | 5,348.70 | 5,348.70 | 5,345.50 | 5,345.50 | 1,150.9K |
| 10:22 | 5,345.30 | 5,346.30 | 5,345.30 | 5,346.30 | 329.6K |
| 10:23 | 5,348.90 | 5,352.50 | 5,348.90 | 5,352.50 | 498.6K |
| 10:24 | 5,352.80 | 5,353.70 | 5,352.80 | 5,353.70 | 214.2K |
| 10:25 | 5,352.70 | 5,352.70 | 5,347.00 | 5,347.00 | 624.6K |
| 10:26 | 5,347.60 | 5,347.60 | 5,347.50 | 5,347.50 | 1,470.9K |
| 10:27 | 5,346.20 | 5,346.20 | 5,343.40 | 5,343.40 | 408.9K |
| 10:28 | 5,341.90 | 5,343.70 | 5,341.90 | 5,343.70 | 368.2K |
| 10:29 | 5,341.30 | 5,341.90 | 5,341.30 | 5,341.90 | 1,683.7K |
| 10:30 | 5,340.10 | 5,340.10 | 5,337.60 | 5,337.60 | 409.8K |
| 10:31 | 5,338.60 | 5,345.10 | 5,338.60 | 5,345.10 | 427.1K |
| 10:32 | 5,344.70 | 5,344.70 | 5,344.70 | 5,344.70 | 329.3K |
| 10:33 | 5,341.50 | 5,342.10 | 5,341.50 | 5,342.10 | 712.0K |
| 10:34 | 5,340.20 | 5,341.50 | 5,340.20 | 5,341.50 | 704.2K |
| 10:35 | 5,342.40 | 5,342.40 | 5,342.40 | 5,342.40 | 648.0K |
| 10:36 | 5,345.60 | 5,345.60 | 5,344.80 | 5,344.80 | 280.6K |
| 10:37 | 5,345.50 | 5,345.50 | 5,344.40 | 5,344.40 | 402.9K |
| 10:38 | 5,343.40 | 5,344.40 | 5,343.40 | 5,344.40 | 331.3K |
| 10:39 | 5,338.50 | 5,338.50 | 5,337.10 | 5,337.10 | 782.6K |
| 10:40 | 5,337.50 | 5,338.50 | 5,337.50 | 5,338.50 | 400.0K |
| 10:41 | 5,343.20 | 5,343.20 | 5,342.80 | 5,342.80 | 440.6K |
| 10:42 | 5,340.50 | 5,340.50 | 5,338.00 | 5,338.00 | 285.6K |
| 10:43 | 5,336.80 | 5,337.40 | 5,336.80 | 5,337.40 | 3,653.2K |
| 10:44 | 5,336.80 | 5,336.80 | 5,335.90 | 5,335.90 | 322.8K |
| 10:45 | 5,333.50 | 5,334.50 | 5,333.50 | 5,334.50 | 1,084.1K |
| 10:46 | 5,333.90 | 5,333.90 | 5,332.80 | 5,332.80 | 2,296.0K |
| 10:47 | 5,332.40 | 5,332.40 | 5,331.40 | 5,331.40 | 298.8K |
| 10:48 | 5,330.30 | 5,331.40 | 5,330.30 | 5,331.40 | 608.6K |
| 10:49 | 5,329.60 | 5,329.60 | 5,329.50 | 5,329.50 | 1,831.8K |
| 10:50 | 5,327.90 | 5,333.20 | 5,327.90 | 5,333.20 | 675.8K |
| 10:51 | 5,332.40 | 5,334.60 | 5,332.40 | 5,334.60 | 1,240.5K |
| 10:52 | 5,334.10 | 5,334.70 | 5,334.10 | 5,334.70 | 910.5K |
| 10:53 | 5,334.50 | 5,334.50 | 5,332.10 | 5,332.10 | 961.3K |
| 10:54 | 5,329.70 | 5,329.70 | 5,326.80 | 5,326.80 | 510.9K |
| 10:55 | 5,328.30 | 5,328.30 | 5,327.30 | 5,327.30 | 1,708.6K |
| 10:56 | 5,324.10 | 5,325.10 | 5,324.10 | 5,325.10 | 1,329.3K |
| 10:57 | 5,325.20 | 5,325.20 | 5,324.70 | 5,324.70 | 343.2K |
| 10:58 | 5,325.00 | 5,325.00 | 5,324.30 | 5,324.30 | 436.8K |
| 10:59 | 5,326.40 | 5,330.00 | 5,326.40 | 5,330.00 | 317.4K |
| 11:00 | 5,331.60 | 5,331.60 | 5,330.30 | 5,330.30 | 894.8K |
| 11:01 | 5,329.70 | 5,329.80 | 5,329.70 | 5,329.80 | 735.8K |
| 11:02 | 5,329.80 | 5,330.50 | 5,329.80 | 5,330.50 | 490.4K |
| 11:03 | 5,331.20 | 5,331.70 | 5,331.20 | 5,331.70 | 316.7K |
| 11:04 | 5,332.30 | 5,332.40 | 5,332.30 | 5,332.40 | 922.1K |
| 11:05 | 5,332.30 | 5,332.30 | 5,330.40 | 5,330.40 | 2,020.2K |
| 11:06 | 5,327.60 | 5,328.30 | 5,327.60 | 5,328.30 | 627.3K |
| 11:07 | 5,326.90 | 5,327.60 | 5,326.90 | 5,327.60 | 630.6K |
| 11:08 | 5,328.90 | 5,328.90 | 5,327.30 | 5,327.30 | 485.8K |
| 11:09 | 5,327.10 | 5,327.10 | 5,327.00 | 5,327.00 | 211.6K |
| 11:10 | 5,323.20 | 5,325.10 | 5,323.20 | 5,325.10 | 733.5K |
| 11:11 | 5,325.10 | 5,325.80 | 5,325.10 | 5,325.80 | 163.5K |
| 11:12 | 5,325.00 | 5,325.60 | 5,325.00 | 5,325.60 | 750.9K |
| 11:13 | 5,325.70 | 5,325.70 | 5,324.90 | 5,324.90 | 739.6K |
| 11:14 | 5,324.30 | 5,324.30 | 5,321.60 | 5,321.60 | 281.3K |
| 11:15 | 5,322.80 | 5,322.80 | 5,320.90 | 5,320.90 | 203.9K |
| 11:16 | 5,321.00 | 5,322.40 | 5,321.00 | 5,322.40 | 730.7K |
| 11:17 | 5,322.50 | 5,322.50 | 5,321.50 | 5,321.50 | 1,069.8K |
| 11:18 | 5,319.90 | 5,319.90 | 5,317.80 | 5,317.80 | 307.6K |
| 11:19 | 5,318.70 | 5,321.40 | 5,318.70 | 5,321.40 | 2,421.7K |
| 11:20 | 5,319.50 | 5,319.50 | 5,313.80 | 5,313.80 | 1,315.2K |
| 11:21 | 5,313.40 | 5,313.40 | 5,312.00 | 5,312.00 | 379.7K |
| 11:22 | 5,312.70 | 5,313.70 | 5,312.70 | 5,313.70 | 729.0K |
| 11:23 | 5,310.90 | 5,310.90 | 5,307.80 | 5,307.80 | 838.3K |
| 11:24 | 5,303.50 | 5,303.50 | 5,303.50 | 5,303.50 | 1,090.4K |
| 11:25 | 5,307.50 | 5,307.50 | 5,305.90 | 5,305.90 | 1,422.0K |
| 11:26 | 5,308.50 | 5,309.00 | 5,308.50 | 5,309.00 | 1,088.1K |
| 11:27 | 5,310.50 | 5,314.10 | 5,310.50 | 5,314.10 | 960.6K |
| 11:28 | 5,312.60 | 5,312.60 | 5,311.80 | 5,311.80 | 402.1K |
| 11:29 | 5,310.80 | 5,310.80 | 5,309.50 | 5,309.50 | 795.1K |
| 11:30 | 5,311.30 | 5,311.60 | 5,311.30 | 5,311.60 | 1,167.1K |
| 11:31 | 5,309.60 | 5,309.60 | 5,309.00 | 5,309.00 | 414.0K |
| 11:32 | 5,309.10 | 5,309.10 | 5,308.30 | 5,308.30 | 1,007.4K |
| 11:33 | 5,306.90 | 5,307.00 | 5,306.90 | 5,307.00 | 293.5K |
| 11:34 | 5,309.00 | 5,309.10 | 5,309.00 | 5,309.10 | 262.4K |
| 11:35 | 5,309.70 | 5,312.00 | 5,309.70 | 5,312.00 | 310.4K |
| 11:36 | 5,312.00 | 5,315.30 | 5,312.00 | 5,315.30 | 757.5K |
| 11:37 | 5,316.30 | 5,317.70 | 5,316.30 | 5,317.70 | 1,257.5K |
| 11:38 | 5,316.50 | 5,318.30 | 5,316.50 | 5,318.30 | 332.3K |
| 11:39 | 5,319.50 | 5,319.50 | 5,317.00 | 5,317.00 | 494.9K |
| 11:40 | 5,315.00 | 5,315.00 | 5,313.50 | 5,313.50 | 561.5K |
| 11:41 | 5,311.70 | 5,311.70 | 5,311.10 | 5,311.10 | 475.0K |
| 11:42 | 5,314.50 | 5,317.20 | 5,314.50 | 5,317.20 | 460.8K |
| 11:43 | 5,318.60 | 5,319.60 | 5,318.60 | 5,319.60 | 284.7K |
| 11:44 | 5,321.20 | 5,321.20 | 5,318.60 | 5,318.60 | 1,793.4K |
| 11:45 | 5,314.40 | 5,314.70 | 5,314.40 | 5,314.70 | 937.8K |
| 11:46 | 5,316.10 | 5,316.10 | 5,314.90 | 5,314.90 | 416.9K |
| 11:47 | 5,314.40 | 5,314.40 | 5,314.30 | 5,314.30 | 1,008.6K |
| 11:48 | 5,314.70 | 5,314.70 | 5,314.10 | 5,314.10 | 316.9K |
| 11:49 | 5,314.80 | 5,315.70 | 5,314.80 | 5,315.70 | 596.2K |
| 11:50 | 5,312.60 | 5,314.20 | 5,312.60 | 5,314.20 | 481.9K |
| 11:51 | 5,313.40 | 5,314.70 | 5,313.40 | 5,314.70 | 322.2K |
| 11:52 | 5,315.50 | 5,318.30 | 5,315.50 | 5,318.30 | 295.1K |
| 11:53 | 5,319.90 | 5,321.50 | 5,319.90 | 5,321.50 | 454.7K |
| 11:54 | 5,320.30 | 5,320.30 | 5,318.20 | 5,318.20 | 490.5K |
| 11:55 | 5,317.80 | 5,317.80 | 5,316.10 | 5,316.10 | 961.2K |
| 11:56 | 5,317.40 | 5,318.00 | 5,317.40 | 5,318.00 | 1,072.9K |
| 11:57 | 5,319.80 | 5,321.70 | 5,319.80 | 5,321.70 | 266.6K |
| 11:58 | 5,321.40 | 5,323.10 | 5,321.40 | 5,323.10 | 713.4K |
| 11:59 | 5,323.40 | 5,324.50 | 5,323.40 | 5,324.50 | 628.8K |
| 12:00 | 5,322.90 | 5,322.90 | 5,322.60 | 5,322.60 | 376.9K |
| 12:01 | 5,321.30 | 5,321.50 | 5,321.30 | 5,321.50 | 364.2K |
| 12:02 | 5,317.30 | 5,317.30 | 5,317.20 | 5,317.20 | 564.5K |
| 12:03 | 5,319.30 | 5,320.40 | 5,319.30 | 5,320.40 | 411.0K |
| 12:04 | 5,318.90 | 5,318.90 | 5,318.00 | 5,318.00 | 583.6K |
| 12:05 | 5,317.90 | 5,320.20 | 5,317.90 | 5,320.20 | 390.8K |
| 12:06 | 5,319.40 | 5,322.90 | 5,319.40 | 5,322.90 | 254.3K |
| 12:07 | 5,323.50 | 5,323.50 | 5,322.80 | 5,322.80 | 179.7K |
| 12:08 | 5,322.40 | 5,322.40 | 5,320.90 | 5,320.90 | 1,366.1K |
| 12:09 | 5,320.00 | 5,320.00 | 5,318.50 | 5,318.50 | 873.6K |
| 12:10 | 5,318.20 | 5,319.50 | 5,318.20 | 5,319.50 | 453.1K |
| 12:11 | 5,319.60 | 5,321.20 | 5,319.60 | 5,321.20 | 169.1K |
| 12:12 | 5,323.60 | 5,327.10 | 5,323.60 | 5,327.10 | 547.3K |
| 12:13 | 5,324.00 | 5,324.60 | 5,324.00 | 5,324.60 | 366.5K |
| 12:14 | 5,327.50 | 5,327.50 | 5,326.80 | 5,326.80 | 609.2K |
| 12:15 | 5,327.70 | 5,327.70 | 5,326.60 | 5,326.60 | 106.9K |
| 12:16 | 5,326.00 | 5,326.00 | 5,325.60 | 5,325.60 | 603.7K |
| 12:17 | 5,325.00 | 5,326.50 | 5,325.00 | 5,326.50 | 370.1K |
| 12:18 | 5,326.60 | 5,326.60 | 5,325.80 | 5,325.80 | 292.9K |
| 12:19 | 5,326.80 | 5,327.80 | 5,326.80 | 5,327.80 | 507.3K |
| 12:20 | 5,329.80 | 5,330.00 | 5,329.80 | 5,330.00 | 525.7K |
| 12:21 | 5,330.10 | 5,330.10 | 5,329.80 | 5,329.80 | 394.5K |
| 12:22 | 5,333.10 | 5,337.40 | 5,333.10 | 5,337.40 | 905.6K |
| 12:23 | 5,337.90 | 5,337.90 | 5,336.90 | 5,336.90 | 312.7K |
| 12:24 | 5,335.10 | 5,335.10 | 5,329.60 | 5,329.60 | 554.1K |
| 12:25 | 5,330.00 | 5,330.30 | 5,330.00 | 5,330.30 | 407.3K |
| 12:26 | 5,331.10 | 5,332.10 | 5,331.10 | 5,332.10 | 175.0K |
| 12:27 | 5,333.20 | 5,333.20 | 5,332.50 | 5,332.50 | 299.9K |
| 12:28 | 5,334.20 | 5,334.20 | 5,332.50 | 5,332.50 | 351.3K |
| 12:29 | 5,332.20 | 5,332.20 | 5,331.60 | 5,331.60 | 136.9K |
| 12:30 | 5,332.90 | 5,334.30 | 5,332.90 | 5,334.30 | 154.3K |
| 12:31 | 5,333.80 | 5,334.00 | 5,333.80 | 5,334.00 | 356.1K |
| 12:32 | 5,333.10 | 5,333.10 | 5,331.20 | 5,331.20 | 445.4K |
| 12:33 | 5,334.50 | 5,334.50 | 5,334.20 | 5,334.20 | 490.0K |
| 12:34 | 5,334.90 | 5,335.40 | 5,334.90 | 5,335.40 | 481.1K |
| 12:35 | 5,336.40 | 5,337.50 | 5,336.40 | 5,337.50 | 193.7K |
| 12:36 | 5,335.70 | 5,337.10 | 5,335.70 | 5,337.10 | 292.2K |
| 12:37 | 5,335.50 | 5,337.00 | 5,335.50 | 5,337.00 | 337.4K |
| 12:38 | 5,337.60 | 5,337.60 | 5,336.90 | 5,336.90 | 530.3K |
| 12:39 | 5,336.80 | 5,336.80 | 5,336.00 | 5,336.00 | 231.5K |
| 12:40 | 5,337.20 | 5,341.20 | 5,337.20 | 5,341.20 | 451.0K |
| 12:41 | 5,340.60 | 5,340.60 | 5,338.70 | 5,338.70 | 347.7K |
| 12:42 | 5,338.70 | 5,339.80 | 5,338.70 | 5,339.80 | 242.0K |
| 12:43 | 5,339.30 | 5,339.30 | 5,338.70 | 5,338.70 | 455.0K |
| 12:44 | 5,339.20 | 5,339.20 | 5,338.70 | 5,338.70 | 205.9K |
| 12:45 | 5,338.90 | 5,338.90 | 5,336.80 | 5,336.80 | 185.3K |
| 12:46 | 5,337.90 | 5,338.10 | 5,337.90 | 5,338.10 | 401.1K |
| 12:47 | 5,337.50 | 5,337.50 | 5,337.50 | 5,337.50 | 738.4K |
| 12:48 | 5,338.20 | 5,338.20 | 5,337.70 | 5,337.70 | 425.0K |
| 12:49 | 5,337.60 | 5,337.60 | 5,336.60 | 5,336.60 | 209.1K |
| 12:50 | 5,337.30 | 5,337.30 | 5,334.90 | 5,334.90 | 421.7K |
| 12:51 | 5,334.80 | 5,334.80 | 5,334.60 | 5,334.60 | 317.1K |
| 12:52 | 5,334.60 | 5,334.60 | 5,334.60 | 5,334.60 | 451.0K |
| 12:53 | 5,336.00 | 5,336.00 | 5,334.60 | 5,334.60 | 508.4K |
| 12:54 | 5,333.50 | 5,333.50 | 5,333.30 | 5,333.30 | 598.4K |
| 12:55 | 5,330.70 | 5,330.70 | 5,329.90 | 5,329.90 | 662.2K |
| 12:56 | 5,328.50 | 5,328.50 | 5,326.10 | 5,326.10 | 906.4K |
| 12:57 | 5,321.50 | 5,324.90 | 5,321.50 | 5,324.90 | 761.3K |
| 12:58 | 5,324.40 | 5,328.90 | 5,324.40 | 5,328.90 | 184.9K |
| 12:59 | 5,325.60 | 5,326.90 | 5,325.60 | 5,326.90 | 102.2K |
| 13:00 | 5,328.90 | 5,328.90 | 5,328.60 | 5,328.60 | 63.5K |
| 13:01 | 5,327.50 | 5,328.00 | 5,327.50 | 5,328.00 | 306.8K |
| 13:02 | 5,328.70 | 5,328.70 | 5,327.70 | 5,327.70 | 98.6K |
| 13:03 | 5,324.90 | 5,324.90 | 5,324.70 | 5,324.70 | 312.1K |
| 13:04 | 5,325.60 | 5,327.90 | 5,325.60 | 5,327.90 | 137.3K |
| 13:05 | 5,329.60 | 5,330.70 | 5,329.60 | 5,330.70 | 576.3K |
| 13:06 | 5,332.30 | 5,334.10 | 5,332.30 | 5,334.10 | 345.9K |
| 13:07 | 5,333.60 | 5,333.60 | 5,333.00 | 5,333.00 | 240.4K |
| 13:08 | 5,334.00 | 5,334.80 | 5,334.00 | 5,334.80 | 578.8K |
| 13:09 | 5,334.00 | 5,334.00 | 5,332.20 | 5,332.20 | 317.8K |
| 13:10 | 5,334.40 | 5,334.40 | 5,333.00 | 5,333.00 | 403.9K |
| 13:11 | 5,330.80 | 5,330.80 | 5,330.40 | 5,330.40 | 221.1K |
| 13:12 | 5,331.70 | 5,331.70 | 5,331.20 | 5,331.20 | 575.5K |
| 13:13 | 5,329.90 | 5,332.40 | 5,329.90 | 5,332.40 | 158.5K |
| 13:14 | 5,333.70 | 5,334.40 | 5,333.70 | 5,334.40 | 255.9K |
| 13:15 | 5,334.10 | 5,334.10 | 5,333.90 | 5,333.90 | 301.7K |
| 13:16 | 5,334.60 | 5,336.20 | 5,334.60 | 5,336.20 | 439.0K |
| 13:17 | 5,334.30 | 5,335.70 | 5,334.30 | 5,335.70 | 423.7K |
| 13:18 | 5,335.40 | 5,337.10 | 5,335.40 | 5,337.10 | 557.2K |
| 13:19 | 5,338.00 | 5,338.00 | 5,337.90 | 5,337.90 | 169.4K |
| 13:20 | 5,336.60 | 5,336.60 | 5,336.00 | 5,336.00 | 262.4K |
| 13:21 | 5,336.50 | 5,336.50 | 5,334.50 | 5,334.50 | 109.3K |
| 13:22 | 5,337.20 | 5,337.50 | 5,337.20 | 5,337.50 | 296.5K |
| 13:23 | 5,337.00 | 5,339.60 | 5,337.00 | 5,339.60 | 759.1K |
| 13:24 | 5,339.40 | 5,339.40 | 5,337.90 | 5,337.90 | 148.1K |
| 13:25 | 5,338.40 | 5,339.80 | 5,338.40 | 5,339.80 | 264.4K |
| 13:26 | 5,339.60 | 5,339.80 | 5,339.60 | 5,339.80 | 421.1K |
| 13:27 | 5,339.40 | 5,340.00 | 5,339.40 | 5,340.00 | 592.0K |
| 13:28 | 5,339.90 | 5,340.00 | 5,339.90 | 5,340.00 | 228.8K |
| 13:29 | 5,338.90 | 5,338.90 | 5,337.50 | 5,337.50 | 179.6K |
| 13:30 | 5,336.20 | 5,336.20 | 5,336.00 | 5,336.00 | 1,484.1K |
| 13:31 | 5,336.70 | 5,338.00 | 5,336.70 | 5,338.00 | 155.2K |
| 13:32 | 5,339.00 | 5,339.00 | 5,338.40 | 5,338.40 | 226.9K |
| 13:33 | 5,338.40 | 5,338.40 | 5,336.30 | 5,336.30 | 243.5K |
| 13:34 | 5,336.20 | 5,336.80 | 5,336.20 | 5,336.80 | 161.7K |
| 13:35 | 5,337.90 | 5,337.90 | 5,337.50 | 5,337.50 | 232.9K |
| 13:36 | 5,336.90 | 5,336.90 | 5,335.50 | 5,335.50 | 15,277.8K |
| 13:37 | 5,336.30 | 5,336.80 | 5,336.30 | 5,336.80 | 2,180.1K |
| 13:38 | 5,335.80 | 5,335.80 | 5,335.70 | 5,335.70 | 113.7K |
| 13:39 | 5,335.00 | 5,335.00 | 5,332.40 | 5,332.40 | 282.6K |
| 13:40 | 5,330.70 | 5,331.00 | 5,330.70 | 5,331.00 | 534.9K |
| 13:41 | 5,332.40 | 5,332.40 | 5,331.10 | 5,331.10 | 4,295.3K |
| 13:42 | 5,330.30 | 5,332.00 | 5,330.30 | 5,332.00 | 758.5K |
| 13:43 | 5,331.10 | 5,331.10 | 5,331.00 | 5,331.00 | 137.7K |
| 13:44 | 5,332.20 | 5,333.20 | 5,332.20 | 5,333.20 | 125.3K |
| 13:45 | 5,332.40 | 5,332.40 | 5,330.80 | 5,330.80 | 211.8K |
| 13:46 | 5,329.50 | 5,331.90 | 5,329.50 | 5,331.90 | 785.4K |
| 13:47 | 5,334.00 | 5,335.00 | 5,334.00 | 5,335.00 | 723.5K |
| 13:48 | 5,337.10 | 5,337.10 | 5,335.80 | 5,335.80 | 208.3K |
| 13:49 | 5,335.40 | 5,335.40 | 5,335.00 | 5,335.00 | 371.2K |
| 13:50 | 5,334.80 | 5,334.80 | 5,332.50 | 5,332.50 | 230.7K |
| 13:51 | 5,332.20 | 5,332.20 | 5,330.70 | 5,330.70 | 417.1K |
| 13:52 | 5,330.60 | 5,332.30 | 5,330.60 | 5,332.30 | 277.0K |
| 13:53 | 5,332.00 | 5,332.00 | 5,332.00 | 5,332.00 | 838.8K |
| 13:54 | 5,332.50 | 5,332.50 | 5,331.20 | 5,331.20 | 160.9K |
| 13:55 | 5,330.80 | 5,331.40 | 5,330.80 | 5,331.40 | 124.1K |
| 13:56 | 5,331.20 | 5,331.30 | 5,331.20 | 5,331.30 | 138.4K |
| 13:57 | 5,331.40 | 5,331.40 | 5,331.00 | 5,331.00 | 128.7K |
| 13:58 | 5,332.00 | 5,333.00 | 5,332.00 | 5,333.00 | 398.5K |
| 13:59 | 5,333.00 | 5,334.00 | 5,333.00 | 5,334.00 | 477.6K |
| 14:00 | 5,332.90 | 5,332.90 | 5,330.90 | 5,330.90 | 829.6K |
| 14:01 | 5,330.90 | 5,330.90 | 5,330.70 | 5,330.70 | 124.8K |
| 14:02 | 5,329.00 | 5,329.80 | 5,329.00 | 5,329.80 | 1,051.7K |
| 14:03 | 5,328.90 | 5,330.60 | 5,328.90 | 5,330.60 | 190.3K |
| 14:04 | 5,330.10 | 5,330.10 | 5,330.10 | 5,330.10 | 271.0K |
| 14:05 | 5,329.60 | 5,329.60 | 5,328.40 | 5,328.40 | 1,634.1K |
| 14:06 | 5,328.80 | 5,328.80 | 5,327.00 | 5,327.00 | 299.8K |
| 14:07 | 5,325.90 | 5,327.50 | 5,325.90 | 5,327.50 | 1,973.5K |
| 14:08 | 5,328.10 | 5,328.10 | 5,327.30 | 5,327.30 | 472.9K |
| 14:09 | 5,327.30 | 5,327.30 | 5,327.10 | 5,327.10 | 194.0K |
| 14:10 | 5,327.40 | 5,327.40 | 5,325.10 | 5,325.10 | 730.7K |
| 14:11 | 5,322.90 | 5,324.20 | 5,322.90 | 5,324.20 | 583.1K |
| 14:12 | 5,323.80 | 5,325.20 | 5,323.80 | 5,325.20 | 366.1K |
| 14:13 | 5,325.20 | 5,325.20 | 5,325.10 | 5,325.10 | 252.6K |
| 14:14 | 5,324.40 | 5,325.00 | 5,324.40 | 5,325.00 | 88.3K |
| 14:15 | 5,324.90 | 5,325.00 | 5,324.90 | 5,325.00 | 757.2K |
| 14:16 | 5,326.50 | 5,326.50 | 5,326.20 | 5,326.20 | 146.2K |
| 14:17 | 5,328.40 | 5,328.40 | 5,327.70 | 5,327.70 | 277.2K |
| 14:18 | 5,328.60 | 5,328.60 | 5,328.40 | 5,328.40 | 280.7K |
| 14:19 | 5,330.60 | 5,330.60 | 5,328.90 | 5,328.90 | 378.1K |
| 14:20 | 5,330.20 | 5,330.20 | 5,329.10 | 5,329.10 | 166.5K |
| 14:21 | 5,330.80 | 5,331.80 | 5,330.80 | 5,331.80 | 394.3K |
| 14:22 | 5,332.40 | 5,332.50 | 5,332.40 | 5,332.50 | 391.2K |
| 14:23 | 5,332.20 | 5,333.60 | 5,332.20 | 5,333.60 | 374.5K |
| 14:24 | 5,332.30 | 5,332.30 | 5,330.20 | 5,330.20 | 202.4K |
| 14:25 | 5,330.50 | 5,330.90 | 5,330.50 | 5,330.90 | 246.7K |
| 14:26 | 5,330.70 | 5,330.70 | 5,329.90 | 5,329.90 | 245.7K |
| 14:27 | 5,329.80 | 5,329.90 | 5,329.80 | 5,329.90 | 219.2K |
| 14:28 | 5,331.10 | 5,331.50 | 5,331.10 | 5,331.50 | 815.7K |
| 14:29 | 5,333.10 | 5,335.00 | 5,333.10 | 5,335.00 | 1,023.0K |
| 14:30 | 5,335.40 | 5,335.40 | 5,330.90 | 5,330.90 | 1,282.6K |
| 14:31 | 5,330.40 | 5,330.40 | 5,329.30 | 5,329.30 | 759.6K |
| 14:32 | 5,330.10 | 5,330.10 | 5,329.60 | 5,329.60 | 172.2K |
| 14:33 | 5,329.50 | 5,329.50 | 5,328.30 | 5,328.30 | 2,024.7K |
| 14:34 | 5,327.40 | 5,327.40 | 5,325.60 | 5,325.60 | 592.5K |
| 14:35 | 5,323.10 | 5,323.20 | 5,323.10 | 5,323.20 | 202.4K |
| 14:36 | 5,324.20 | 5,324.20 | 5,324.10 | 5,324.10 | 369.8K |
| 14:37 | 5,323.20 | 5,324.60 | 5,323.20 | 5,324.60 | 156.0K |
| 14:38 | 5,324.50 | 5,326.30 | 5,324.50 | 5,326.30 | 287.9K |
| 14:39 | 5,327.30 | 5,327.30 | 5,325.80 | 5,325.80 | 413.0K |
| 14:40 | 5,324.60 | 5,326.20 | 5,324.60 | 5,326.20 | 892.1K |
| 14:41 | 5,327.60 | 5,327.70 | 5,327.60 | 5,327.70 | 271.6K |
| 14:42 | 5,328.00 | 5,328.00 | 5,327.10 | 5,327.10 | 182.2K |
| 14:43 | 5,326.80 | 5,329.20 | 5,326.80 | 5,329.20 | 1,476.5K |
| 14:44 | 5,330.80 | 5,331.10 | 5,330.80 | 5,331.10 | 933.0K |
| 14:45 | 5,332.90 | 5,332.90 | 5,332.30 | 5,332.30 | 628.6K |
| 14:46 | 5,332.70 | 5,332.70 | 5,332.50 | 5,332.50 | 362.2K |
| 14:47 | 5,335.30 | 5,337.80 | 5,335.30 | 5,337.80 | 1,617.2K |
| 14:48 | 5,337.90 | 5,337.90 | 5,337.60 | 5,337.60 | 1,621.8K |
| 14:49 | 5,336.80 | 5,336.80 | 5,336.10 | 5,336.10 | 889.5K |
| 14:50 | 5,334.20 | 5,334.30 | 5,334.20 | 5,334.30 | 191.6K |
| 14:51 | 5,336.10 | 5,336.10 | 5,335.10 | 5,335.10 | 381.2K |
| 14:52 | 5,333.10 | 5,334.30 | 5,333.10 | 5,334.30 | 319.5K |
| 14:53 | 5,334.60 | 5,334.70 | 5,334.60 | 5,334.70 | 417.7K |
| 14:54 | 5,334.20 | 5,334.30 | 5,334.20 | 5,334.30 | 272.5K |
| 14:55 | 5,337.10 | 5,337.10 | 5,336.60 | 5,336.60 | 2,707.0K |
| 14:56 | 5,335.60 | 5,337.10 | 5,335.60 | 5,337.10 | 1,572.1K |
| 14:57 | 5,337.30 | 5,337.30 | 5,336.60 | 5,336.60 | 262.2K |
| 14:58 | 5,337.60 | 5,337.60 | 5,337.30 | 5,337.30 | 1,521.8K |
| 14:59 | 5,338.30 | 5,338.30 | 5,336.20 | 5,336.20 | 814.0K |
| 15:00 | 5,336.50 | 5,337.60 | 5,336.50 | 5,337.60 | 955.7K |
| 15:01 | 5,338.20 | 5,341.10 | 5,338.20 | 5,341.10 | 1,233.0K |
| 15:02 | 5,347.20 | 5,350.20 | 5,347.20 | 5,350.20 | 914.5K |
| 15:03 | 5,348.60 | 5,348.60 | 5,347.50 | 5,347.50 | 282.9K |
| 15:04 | 5,345.60 | 5,346.80 | 5,345.60 | 5,346.80 | 283.6K |
| 15:05 | 5,348.10 | 5,348.10 | 5,346.80 | 5,346.80 | 454.8K |
| 15:06 | 5,345.20 | 5,345.20 | 5,344.80 | 5,344.80 | 344.6K |
| 15:07 | 5,344.50 | 5,345.90 | 5,344.50 | 5,345.90 | 231.3K |
| 15:08 | 5,347.60 | 5,348.80 | 5,347.60 | 5,348.80 | 254.4K |
| 15:09 | 5,351.70 | 5,353.10 | 5,351.70 | 5,353.10 | 239.1K |
| 15:10 | 5,353.30 | 5,354.20 | 5,353.30 | 5,354.20 | 1,911.2K |
| 15:11 | 5,355.70 | 5,357.50 | 5,355.70 | 5,357.50 | 423.7K |
| 15:12 | 5,356.50 | 5,356.50 | 5,354.50 | 5,354.50 | 1,361.7K |
| 15:13 | 5,355.40 | 5,355.40 | 5,354.40 | 5,354.40 | 284.5K |
| 15:14 | 5,352.70 | 5,352.70 | 5,352.50 | 5,352.50 | 265.9K |
| 15:15 | 5,353.30 | 5,354.60 | 5,353.30 | 5,354.60 | 347.9K |
| 15:16 | 5,354.80 | 5,356.10 | 5,354.80 | 5,356.10 | 459.7K |
| 15:17 | 5,356.90 | 5,357.00 | 5,356.90 | 5,357.00 | 1,027.1K |
| 15:18 | 5,356.30 | 5,356.30 | 5,356.30 | 5,356.30 | 487.0K |
| 15:19 | 5,356.10 | 5,357.80 | 5,356.10 | 5,357.80 | 1,304.9K |
| 15:20 | 5,354.40 | 5,354.80 | 5,354.40 | 5,354.80 | 279.6K |
| 15:21 | 5,353.80 | 5,353.80 | 5,352.50 | 5,352.50 | 232.7K |
| 15:22 | 5,350.70 | 5,350.70 | 5,350.70 | 5,350.70 | 167.8K |
| 15:23 | 5,349.50 | 5,349.50 | 5,347.70 | 5,347.70 | 1,666.1K |
| 15:24 | 5,348.50 | 5,348.50 | 5,347.10 | 5,347.10 | 270.9K |
| 15:25 | 5,346.50 | 5,346.50 | 5,344.80 | 5,344.80 | 258.9K |
| 15:26 | 5,343.40 | 5,343.40 | 5,342.80 | 5,342.80 | 641.3K |
| 15:27 | 5,344.20 | 5,344.40 | 5,344.20 | 5,344.40 | 600.2K |
| 15:28 | 5,345.80 | 5,345.80 | 5,345.10 | 5,345.10 | 531.2K |
| 15:29 | 5,346.20 | 5,346.20 | 5,345.70 | 5,345.70 | 359.0K |
| 15:30 | 5,346.00 | 5,346.00 | 5,345.40 | 5,345.40 | 1,645.0K |
| 15:31 | 5,346.10 | 5,346.10 | 5,346.00 | 5,346.00 | 876.3K |
| 15:32 | 5,345.00 | 5,346.70 | 5,345.00 | 5,346.70 | 960.7K |
| 15:33 | 5,346.20 | 5,346.20 | 5,344.70 | 5,344.70 | 225.6K |
| 15:34 | 5,343.50 | 5,343.90 | 5,343.50 | 5,343.90 | 511.1K |
| 15:35 | 5,342.60 | 5,342.60 | 5,342.10 | 5,342.10 | 526.2K |
| 15:36 | 5,342.50 | 5,343.00 | 5,342.50 | 5,343.00 | 885.0K |
| 15:37 | 5,342.80 | 5,342.80 | 5,342.30 | 5,342.30 | 1,161.4K |
| 15:38 | 5,341.60 | 5,342.00 | 5,341.60 | 5,342.00 | 1,172.0K |
| 15:39 | 5,341.10 | 5,341.10 | 5,340.50 | 5,340.50 | 404.7K |
| 15:40 | 5,339.60 | 5,340.40 | 5,339.60 | 5,340.40 | 557.7K |
| 15:41 | 5,340.60 | 5,340.60 | 5,340.00 | 5,340.00 | 703.1K |
| 15:42 | 5,340.40 | 5,340.40 | 5,338.70 | 5,338.70 | 362.8K |
| 15:43 | 5,338.10 | 5,338.30 | 5,338.10 | 5,338.30 | 506.5K |
| 15:44 | 5,336.60 | 5,338.70 | 5,336.60 | 5,338.70 | 346.6K |
| 15:45 | 5,338.90 | 5,341.20 | 5,338.90 | 5,341.20 | 435.1K |
| 15:46 | 5,342.50 | 5,342.50 | 5,342.50 | 5,342.50 | 416.6K |
| 15:47 | 5,342.80 | 5,342.80 | 5,342.80 | 5,342.80 | 836.0K |
| 15:48 | 5,342.60 | 5,342.60 | 5,342.10 | 5,342.10 | 278.3K |
| 15:49 | 5,343.40 | 5,343.40 | 5,342.50 | 5,342.50 | 628.0K |
| 15:50 | 5,342.50 | 5,342.50 | 5,340.90 | 5,340.90 | 1,391.7K |
| 15:51 | 5,340.10 | 5,340.10 | 5,340.10 | 5,340.10 | 907.8K |
| 15:52 | 5,340.00 | 5,340.70 | 5,340.00 | 5,340.70 | 968.9K |
| 15:53 | 5,340.80 | 5,344.00 | 5,340.80 | 5,344.00 | 662.5K |
| 15:54 | 5,343.50 | 5,343.60 | 5,343.50 | 5,343.60 | 689.3K |
| 15:55 | 5,346.10 | 5,347.00 | 5,346.10 | 5,347.00 | 664.1K |
| 15:56 | 5,346.00 | 5,346.00 | 5,344.30 | 5,344.30 | 649.1K |
| 15:57 | 5,345.70 | 5,345.70 | 5,345.20 | 5,345.20 | 913.9K |
| 15:58 | 5,343.30 | 5,343.30 | 5,341.40 | 5,341.40 | 1,057.6K |
| 15:59 | 5,343.20 | 5,343.20 | 5,342.50 | 5,342.50 | 1,145.5K |
| 16:00 | 5,342.60 | 5,342.60 | 5,342.40 | 5,342.40 | 500.1K |
| 16:01 | 5,342.40 | 5,342.40 | 5,342.40 | 5,342.40 | 0.0K |
| 16:02 | 5,342.40 | 5,342.40 | 5,342.40 | 5,342.40 | 0.0K |
| 16:03 | 5,342.40 | 5,342.40 | 5,342.40 | 5,342.40 | 0.0K |
| 16:04 | 5,342.40 | 5,342.40 | 5,342.00 | 5,342.00 | 42,249.2K |