6,535.10
Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 10:00 | 5,284.60 | 5,284.60 | 5,279.00 | 5,279.00 | 4,309.9K |
| 10:01 | 5,282.60 | 5,283.40 | 5,282.60 | 5,283.40 | 24.9K |
| 10:02 | 5,283.40 | 5,291.00 | 5,283.40 | 5,291.00 | 935.1K |
| 10:03 | 5,293.80 | 5,300.70 | 5,293.80 | 5,300.70 | 555.9K |
| 10:04 | 5,299.10 | 5,300.70 | 5,299.10 | 5,300.70 | 809.5K |
| 10:05 | 5,303.30 | 5,305.30 | 5,303.30 | 5,305.30 | 764.8K |
| 10:06 | 5,306.70 | 5,308.10 | 5,306.70 | 5,308.10 | 2,254.2K |
| 10:07 | 5,318.80 | 5,319.60 | 5,318.80 | 5,319.60 | 1,337.6K |
| 10:08 | 5,321.70 | 5,322.10 | 5,321.70 | 5,322.10 | 1,126.1K |
| 10:09 | 5,323.20 | 5,326.00 | 5,323.20 | 5,326.00 | 12,335.2K |
| 10:10 | 5,325.80 | 5,325.90 | 5,325.80 | 5,325.90 | 1,115.0K |
| 10:11 | 5,327.50 | 5,327.50 | 5,321.30 | 5,321.30 | 1,057.1K |
| 10:12 | 5,322.20 | 5,323.00 | 5,322.20 | 5,323.00 | 1,611.2K |
| 10:13 | 5,322.40 | 5,322.40 | 5,319.60 | 5,319.60 | 746.6K |
| 10:14 | 5,320.40 | 5,323.80 | 5,320.40 | 5,323.80 | 1,217.8K |
| 10:15 | 5,324.60 | 5,325.40 | 5,324.60 | 5,325.40 | 908.4K |
| 10:16 | 5,324.10 | 5,324.10 | 5,324.00 | 5,324.00 | 575.1K |
| 10:17 | 5,325.20 | 5,325.20 | 5,322.00 | 5,322.00 | 393.4K |
| 10:18 | 5,321.00 | 5,321.00 | 5,317.70 | 5,317.70 | 988.6K |
| 10:19 | 5,315.70 | 5,319.60 | 5,315.70 | 5,319.60 | 572.2K |
| 10:20 | 5,317.60 | 5,322.00 | 5,317.60 | 5,322.00 | 1,272.3K |
| 10:21 | 5,319.80 | 5,319.80 | 5,312.20 | 5,312.20 | 13,439.9K |
| 10:22 | 5,309.30 | 5,309.80 | 5,309.30 | 5,309.80 | 412.8K |
| 10:23 | 5,306.80 | 5,306.80 | 5,305.90 | 5,305.90 | 478.9K |
| 10:24 | 5,307.00 | 5,307.90 | 5,307.00 | 5,307.90 | 360.0K |
| 10:25 | 5,308.60 | 5,310.30 | 5,308.60 | 5,310.30 | 333.1K |
| 10:26 | 5,312.30 | 5,312.30 | 5,312.10 | 5,312.10 | 2,093.7K |
| 10:27 | 5,311.10 | 5,311.10 | 5,310.20 | 5,310.20 | 1,673.7K |
| 10:28 | 5,310.10 | 5,310.10 | 5,309.10 | 5,309.10 | 511.8K |
| 10:29 | 5,306.20 | 5,306.20 | 5,304.50 | 5,304.50 | 656.3K |
| 10:30 | 5,300.70 | 5,302.90 | 5,300.70 | 5,302.90 | 802.1K |
| 10:31 | 5,302.20 | 5,303.80 | 5,302.20 | 5,303.80 | 2,463.7K |
| 10:32 | 5,304.60 | 5,305.50 | 5,304.60 | 5,305.50 | 395.3K |
| 10:33 | 5,309.10 | 5,309.90 | 5,309.10 | 5,309.90 | 354.8K |
| 10:34 | 5,309.80 | 5,309.80 | 5,309.40 | 5,309.40 | 637.9K |
| 10:35 | 5,304.00 | 5,306.80 | 5,304.00 | 5,306.80 | 617.0K |
| 10:36 | 5,305.00 | 5,305.80 | 5,305.00 | 5,305.80 | 470.3K |
| 10:37 | 5,303.50 | 5,309.60 | 5,303.50 | 5,309.60 | 246.8K |
| 10:38 | 5,310.40 | 5,310.40 | 5,309.40 | 5,309.40 | 1,601.7K |
| 10:39 | 5,308.40 | 5,309.10 | 5,308.40 | 5,309.10 | 583.0K |
| 10:40 | 5,311.60 | 5,315.00 | 5,311.60 | 5,315.00 | 1,105.5K |
| 10:41 | 5,312.80 | 5,312.80 | 5,312.70 | 5,312.70 | 1,405.0K |
| 10:42 | 5,310.40 | 5,310.40 | 5,309.00 | 5,309.00 | 4,081.7K |
| 10:43 | 5,308.60 | 5,308.60 | 5,308.10 | 5,308.10 | 329.9K |
| 10:44 | 5,310.60 | 5,312.20 | 5,310.60 | 5,312.20 | 332.7K |
| 10:45 | 5,312.50 | 5,313.60 | 5,312.50 | 5,313.60 | 370.3K |
| 10:46 | 5,315.40 | 5,317.30 | 5,315.40 | 5,317.30 | 558.4K |
| 10:47 | 5,314.30 | 5,314.30 | 5,311.10 | 5,311.10 | 351.1K |
| 10:48 | 5,313.50 | 5,313.50 | 5,312.80 | 5,312.80 | 220.6K |
| 10:49 | 5,311.00 | 5,311.00 | 5,310.00 | 5,310.00 | 368.2K |
| 10:50 | 5,307.20 | 5,311.60 | 5,307.20 | 5,311.60 | 343.7K |
| 10:51 | 5,310.50 | 5,315.70 | 5,310.50 | 5,315.70 | 609.1K |
| 10:52 | 5,315.80 | 5,315.80 | 5,313.90 | 5,313.90 | 465.7K |
| 10:53 | 5,313.40 | 5,317.70 | 5,313.40 | 5,317.70 | 403.9K |
| 10:54 | 5,317.80 | 5,317.80 | 5,311.30 | 5,311.30 | 3,378.7K |
| 10:55 | 5,311.20 | 5,312.10 | 5,311.20 | 5,312.10 | 2,070.4K |
| 10:56 | 5,314.10 | 5,315.90 | 5,314.10 | 5,315.90 | 1,529.6K |
| 10:57 | 5,316.60 | 5,316.60 | 5,316.20 | 5,316.20 | 292.9K |
| 10:58 | 5,317.90 | 5,320.00 | 5,317.90 | 5,320.00 | 385.7K |
| 10:59 | 5,321.90 | 5,324.40 | 5,321.90 | 5,324.40 | 359.2K |
| 11:00 | 5,322.30 | 5,322.30 | 5,320.40 | 5,320.40 | 379.0K |
| 11:01 | 5,321.40 | 5,321.40 | 5,320.00 | 5,320.00 | 618.8K |
| 11:02 | 5,318.80 | 5,318.80 | 5,318.30 | 5,318.30 | 292.7K |
| 11:03 | 5,317.00 | 5,317.20 | 5,317.00 | 5,317.20 | 389.0K |
| 11:04 | 5,317.10 | 5,317.40 | 5,317.10 | 5,317.40 | 550.5K |
| 11:05 | 5,318.20 | 5,319.30 | 5,318.20 | 5,319.30 | 216.1K |
| 11:06 | 5,318.50 | 5,318.50 | 5,317.50 | 5,317.50 | 482.7K |
| 11:07 | 5,318.20 | 5,319.00 | 5,318.20 | 5,319.00 | 206.7K |
| 11:08 | 5,320.90 | 5,321.90 | 5,320.90 | 5,321.90 | 1,176.4K |
| 11:09 | 5,321.60 | 5,322.50 | 5,321.60 | 5,322.50 | 637.9K |
| 11:10 | 5,322.70 | 5,322.70 | 5,321.60 | 5,321.60 | 792.9K |
| 11:11 | 5,322.90 | 5,322.90 | 5,322.10 | 5,322.10 | 446.5K |
| 11:12 | 5,321.20 | 5,321.20 | 5,319.90 | 5,319.90 | 216.1K |
| 11:13 | 5,319.30 | 5,319.30 | 5,315.50 | 5,315.50 | 1,225.7K |
| 11:14 | 5,316.20 | 5,316.20 | 5,315.10 | 5,315.10 | 158.2K |
| 11:15 | 5,314.40 | 5,314.40 | 5,313.00 | 5,313.00 | 345.1K |
| 11:16 | 5,313.20 | 5,314.70 | 5,313.20 | 5,314.70 | 372.1K |
| 11:17 | 5,316.70 | 5,316.70 | 5,316.00 | 5,316.00 | 254.6K |
| 11:18 | 5,313.80 | 5,314.20 | 5,313.80 | 5,314.20 | 362.2K |
| 11:19 | 5,315.20 | 5,317.40 | 5,315.20 | 5,317.40 | 1,251.7K |
| 11:20 | 5,317.20 | 5,318.20 | 5,317.20 | 5,318.20 | 294.7K |
| 11:21 | 5,319.90 | 5,320.00 | 5,319.90 | 5,320.00 | 204.2K |
| 11:22 | 5,318.50 | 5,318.50 | 5,318.40 | 5,318.40 | 249.2K |
| 11:23 | 5,318.30 | 5,320.40 | 5,318.30 | 5,320.40 | 191.2K |
| 11:24 | 5,318.60 | 5,318.70 | 5,318.60 | 5,318.70 | 245.5K |
| 11:25 | 5,317.80 | 5,317.80 | 5,316.60 | 5,316.60 | 448.6K |
| 11:26 | 5,316.40 | 5,317.70 | 5,316.40 | 5,317.70 | 303.5K |
| 11:27 | 5,316.20 | 5,316.60 | 5,316.20 | 5,316.60 | 452.0K |
| 11:28 | 5,316.50 | 5,317.70 | 5,316.50 | 5,317.70 | 281.7K |
| 11:29 | 5,318.30 | 5,319.90 | 5,318.30 | 5,319.90 | 759.4K |
| 11:30 | 5,320.00 | 5,320.00 | 5,318.90 | 5,318.90 | 67.2K |
| 11:31 | 5,319.90 | 5,320.00 | 5,319.90 | 5,320.00 | 398.4K |
| 11:32 | 5,319.20 | 5,319.60 | 5,319.20 | 5,319.60 | 963.6K |
| 11:33 | 5,321.40 | 5,321.40 | 5,321.30 | 5,321.30 | 307.2K |
| 11:34 | 5,321.10 | 5,321.10 | 5,320.10 | 5,320.10 | 363.1K |
| 11:35 | 5,320.80 | 5,320.80 | 5,316.60 | 5,316.60 | 570.6K |
| 11:36 | 5,317.30 | 5,317.30 | 5,315.10 | 5,315.10 | 800.8K |
| 11:37 | 5,314.50 | 5,314.50 | 5,311.60 | 5,311.60 | 1,147.1K |
| 11:38 | 5,311.20 | 5,311.80 | 5,311.20 | 5,311.80 | 244.0K |
| 11:39 | 5,312.50 | 5,312.50 | 5,311.10 | 5,311.10 | 146.4K |
| 11:40 | 5,310.30 | 5,310.30 | 5,310.30 | 5,310.30 | 210.1K |
| 11:41 | 5,310.00 | 5,311.30 | 5,310.00 | 5,311.30 | 264.9K |
| 11:42 | 5,311.90 | 5,311.90 | 5,311.00 | 5,311.00 | 444.3K |
| 11:43 | 5,310.70 | 5,310.90 | 5,310.70 | 5,310.90 | 734.4K |
| 11:44 | 5,310.90 | 5,312.10 | 5,310.90 | 5,312.10 | 177.7K |
| 11:45 | 5,312.20 | 5,313.10 | 5,312.20 | 5,313.10 | 974.1K |
| 11:46 | 5,316.60 | 5,316.60 | 5,315.10 | 5,315.10 | 366.3K |
| 11:47 | 5,315.10 | 5,316.60 | 5,315.10 | 5,316.60 | 101.8K |
| 11:48 | 5,314.60 | 5,314.60 | 5,312.70 | 5,312.70 | 332.7K |
| 11:49 | 5,311.50 | 5,313.70 | 5,311.50 | 5,313.70 | 211.6K |
| 11:50 | 5,314.30 | 5,315.10 | 5,314.30 | 5,315.10 | 461.5K |
| 11:51 | 5,316.90 | 5,317.30 | 5,316.90 | 5,317.30 | 559.1K |
| 11:52 | 5,317.60 | 5,319.30 | 5,317.60 | 5,319.30 | 168.3K |
| 11:53 | 5,317.70 | 5,317.80 | 5,317.70 | 5,317.80 | 193.8K |
| 11:54 | 5,317.00 | 5,318.10 | 5,317.00 | 5,318.10 | 765.9K |
| 11:55 | 5,317.80 | 5,317.80 | 5,315.30 | 5,315.30 | 378.9K |
| 11:56 | 5,315.70 | 5,315.70 | 5,315.20 | 5,315.20 | 282.8K |
| 11:57 | 5,316.30 | 5,319.80 | 5,316.30 | 5,319.80 | 1,865.2K |
| 11:58 | 5,320.10 | 5,320.10 | 5,318.10 | 5,318.10 | 325.1K |
| 11:59 | 5,316.70 | 5,317.90 | 5,316.70 | 5,317.90 | 192.5K |
| 12:00 | 5,318.00 | 5,320.60 | 5,318.00 | 5,320.60 | 494.8K |
| 12:01 | 5,327.90 | 5,329.80 | 5,327.90 | 5,329.80 | 1,167.4K |
| 12:02 | 5,329.90 | 5,331.50 | 5,329.90 | 5,331.50 | 368.5K |
| 12:03 | 5,332.30 | 5,333.90 | 5,332.30 | 5,333.90 | 246.1K |
| 12:04 | 5,333.60 | 5,335.80 | 5,333.60 | 5,335.80 | 556.7K |
| 12:05 | 5,337.30 | 5,339.30 | 5,337.30 | 5,339.30 | 1,472.5K |
| 12:06 | 5,340.80 | 5,341.50 | 5,340.80 | 5,341.50 | 200.3K |
| 12:07 | 5,339.70 | 5,339.70 | 5,337.10 | 5,337.10 | 1,041.3K |
| 12:08 | 5,339.60 | 5,339.60 | 5,339.30 | 5,339.30 | 215.6K |
| 12:09 | 5,338.70 | 5,340.30 | 5,338.70 | 5,340.30 | 373.3K |
| 12:10 | 5,340.50 | 5,340.60 | 5,340.50 | 5,340.60 | 1,416.9K |
| 12:11 | 5,340.80 | 5,340.90 | 5,340.80 | 5,340.90 | 182.6K |
| 12:12 | 5,340.80 | 5,340.80 | 5,339.70 | 5,339.70 | 441.7K |
| 12:13 | 5,340.50 | 5,340.50 | 5,339.80 | 5,339.80 | 210.2K |
| 12:14 | 5,337.90 | 5,339.10 | 5,337.90 | 5,339.10 | 172.5K |
| 12:15 | 5,338.90 | 5,338.90 | 5,338.60 | 5,338.60 | 470.7K |
| 12:16 | 5,337.80 | 5,337.80 | 5,337.30 | 5,337.30 | 585.1K |
| 12:17 | 5,333.80 | 5,333.80 | 5,333.10 | 5,333.10 | 906.0K |
| 12:18 | 5,334.20 | 5,334.90 | 5,334.20 | 5,334.90 | 202.7K |
| 12:19 | 5,336.00 | 5,336.00 | 5,335.90 | 5,335.90 | 133.6K |
| 12:20 | 5,337.10 | 5,337.10 | 5,336.10 | 5,336.10 | 142.2K |
| 12:21 | 5,337.50 | 5,337.50 | 5,337.30 | 5,337.30 | 433.5K |
| 12:22 | 5,337.50 | 5,337.50 | 5,336.90 | 5,336.90 | 138.8K |
| 12:23 | 5,337.30 | 5,337.30 | 5,337.20 | 5,337.20 | 95.2K |
| 12:24 | 5,337.90 | 5,338.40 | 5,337.90 | 5,338.40 | 90.8K |
| 12:25 | 5,338.30 | 5,338.60 | 5,338.30 | 5,338.60 | 749.8K |
| 12:26 | 5,339.00 | 5,340.30 | 5,339.00 | 5,340.30 | 501.6K |
| 12:27 | 5,339.00 | 5,341.40 | 5,339.00 | 5,341.40 | 339.2K |
| 12:28 | 5,340.50 | 5,343.40 | 5,340.50 | 5,343.40 | 488.4K |
| 12:29 | 5,344.70 | 5,344.70 | 5,342.50 | 5,342.50 | 346.5K |
| 12:30 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 2,272.2K |
| 12:31 | 5,340.60 | 5,340.80 | 5,340.60 | 5,340.80 | 376.2K |
| 12:32 | 5,340.40 | 5,340.40 | 5,340.10 | 5,340.10 | 303.6K |
| 12:33 | 5,341.10 | 5,341.20 | 5,341.10 | 5,341.20 | 736.0K |
| 12:34 | 5,343.10 | 5,343.50 | 5,343.10 | 5,343.50 | 229.8K |
| 12:35 | 5,344.20 | 5,344.20 | 5,343.80 | 5,343.80 | 446.6K |
| 12:36 | 5,343.10 | 5,343.10 | 5,342.00 | 5,342.00 | 1,162.7K |
| 12:37 | 5,341.50 | 5,341.50 | 5,338.80 | 5,338.80 | 269.4K |
| 12:38 | 5,339.30 | 5,339.30 | 5,338.60 | 5,338.60 | 901.2K |
| 12:39 | 5,339.90 | 5,342.10 | 5,339.90 | 5,342.10 | 141.8K |
| 12:40 | 5,343.50 | 5,344.40 | 5,343.50 | 5,344.40 | 221.8K |
| 12:41 | 5,343.80 | 5,343.80 | 5,342.80 | 5,342.80 | 1,122.3K |
| 12:42 | 5,343.10 | 5,343.10 | 5,342.70 | 5,342.70 | 761.2K |
| 12:43 | 5,342.50 | 5,343.20 | 5,342.50 | 5,343.20 | 99.9K |
| 12:44 | 5,342.10 | 5,342.50 | 5,342.10 | 5,342.50 | 568.2K |
| 12:45 | 5,343.10 | 5,343.10 | 5,341.90 | 5,341.90 | 223.9K |
| 12:46 | 5,342.60 | 5,342.80 | 5,342.60 | 5,342.80 | 118.1K |
| 12:47 | 5,343.20 | 5,344.60 | 5,343.20 | 5,344.60 | 478.8K |
| 12:48 | 5,344.90 | 5,344.90 | 5,344.40 | 5,344.40 | 594.2K |
| 12:49 | 5,348.80 | 5,348.80 | 5,348.40 | 5,348.40 | 286.0K |
| 12:50 | 5,349.20 | 5,350.30 | 5,349.20 | 5,350.30 | 752.6K |
| 12:51 | 5,350.50 | 5,351.10 | 5,350.50 | 5,351.10 | 402.4K |
| 12:52 | 5,352.60 | 5,353.20 | 5,352.60 | 5,353.20 | 390.4K |
| 12:53 | 5,353.60 | 5,353.60 | 5,353.30 | 5,353.30 | 206.8K |
| 12:54 | 5,355.40 | 5,355.40 | 5,355.10 | 5,355.10 | 327.5K |
| 12:55 | 5,355.50 | 5,356.30 | 5,355.50 | 5,356.30 | 287.3K |
| 12:56 | 5,355.90 | 5,355.90 | 5,354.30 | 5,354.30 | 241.0K |
| 12:57 | 5,354.70 | 5,356.50 | 5,354.70 | 5,356.50 | 372.7K |
| 12:58 | 5,355.50 | 5,355.50 | 5,355.00 | 5,355.00 | 173.3K |
| 12:59 | 5,350.10 | 5,350.10 | 5,348.40 | 5,348.40 | 2,235.4K |
| 13:00 | 5,349.20 | 5,351.20 | 5,349.20 | 5,351.20 | 0.0K |
| 13:01 | 5,351.90 | 5,351.90 | 5,350.80 | 5,350.80 | 506.0K |
| 13:02 | 5,350.20 | 5,350.50 | 5,350.20 | 5,350.50 | 145.3K |
| 13:03 | 5,350.90 | 5,352.10 | 5,350.90 | 5,352.10 | 35.9K |
| 13:04 | 5,352.50 | 5,354.80 | 5,352.50 | 5,354.80 | 284.9K |
| 13:05 | 5,354.80 | 5,354.80 | 5,353.50 | 5,353.50 | 375.0K |
| 13:06 | 5,354.10 | 5,354.10 | 5,352.40 | 5,352.40 | 316.1K |
| 13:07 | 5,352.20 | 5,352.20 | 5,351.60 | 5,351.60 | 144.7K |
| 13:08 | 5,353.40 | 5,353.40 | 5,352.70 | 5,352.70 | 169.9K |
| 13:09 | 5,352.50 | 5,352.60 | 5,352.50 | 5,352.60 | 318.7K |
| 13:10 | 5,350.90 | 5,350.90 | 5,350.80 | 5,350.80 | 91.9K |
| 13:11 | 5,350.10 | 5,351.50 | 5,350.10 | 5,351.50 | 150.5K |
| 13:12 | 5,350.60 | 5,350.60 | 5,350.00 | 5,350.00 | 478.2K |
| 13:13 | 5,351.60 | 5,352.90 | 5,351.60 | 5,352.90 | 424.2K |
| 13:14 | 5,351.20 | 5,351.40 | 5,351.20 | 5,351.40 | 518.5K |
| 13:15 | 5,353.30 | 5,353.30 | 5,352.60 | 5,352.60 | 1,645.5K |
| 13:16 | 5,352.70 | 5,352.70 | 5,352.10 | 5,352.10 | 234.7K |
| 13:17 | 5,352.90 | 5,352.90 | 5,352.80 | 5,352.80 | 517.2K |
| 13:18 | 5,354.30 | 5,354.90 | 5,354.30 | 5,354.90 | 795.2K |
| 13:19 | 5,355.60 | 5,356.50 | 5,355.60 | 5,356.50 | 1,149.9K |
| 13:20 | 5,358.40 | 5,358.40 | 5,357.30 | 5,357.30 | 609.0K |
| 13:21 | 5,357.50 | 5,358.20 | 5,357.50 | 5,358.20 | 855.0K |
| 13:22 | 5,356.20 | 5,356.50 | 5,356.20 | 5,356.50 | 134.0K |
| 13:23 | 5,356.50 | 5,356.50 | 5,355.70 | 5,355.70 | 1,233.9K |
| 13:24 | 5,354.70 | 5,354.70 | 5,354.50 | 5,354.50 | 840.4K |
| 13:25 | 5,355.30 | 5,355.30 | 5,354.70 | 5,354.70 | 504.9K |
| 13:26 | 5,354.70 | 5,354.70 | 5,353.60 | 5,353.60 | 207.7K |
| 13:27 | 5,352.50 | 5,352.50 | 5,352.30 | 5,352.30 | 219.2K |
| 13:28 | 5,351.80 | 5,351.80 | 5,351.70 | 5,351.70 | 137.8K |
| 13:29 | 5,352.20 | 5,353.10 | 5,352.20 | 5,353.10 | 360.1K |
| 13:30 | 5,352.70 | 5,352.70 | 5,352.50 | 5,352.50 | 470.1K |
| 13:31 | 5,352.90 | 5,352.90 | 5,352.80 | 5,352.80 | 210.4K |
| 13:32 | 5,353.10 | 5,353.70 | 5,353.10 | 5,353.70 | 341.1K |
| 13:33 | 5,353.50 | 5,353.50 | 5,352.20 | 5,352.20 | 192.6K |
| 13:34 | 5,352.30 | 5,354.30 | 5,352.30 | 5,354.30 | 315.9K |
| 13:35 | 5,355.30 | 5,355.40 | 5,355.30 | 5,355.40 | 144.1K |
| 13:36 | 5,356.20 | 5,356.20 | 5,356.00 | 5,356.00 | 51.6K |
| 13:37 | 5,355.50 | 5,355.50 | 5,354.60 | 5,354.60 | 140.9K |
| 13:38 | 5,355.00 | 5,355.00 | 5,352.40 | 5,352.40 | 900.6K |
| 13:39 | 5,351.80 | 5,351.80 | 5,349.70 | 5,349.70 | 340.1K |
| 13:40 | 5,349.00 | 5,349.30 | 5,349.00 | 5,349.30 | 345.7K |
| 13:41 | 5,349.60 | 5,349.60 | 5,349.40 | 5,349.40 | 413.1K |
| 13:42 | 5,348.90 | 5,349.30 | 5,348.90 | 5,349.30 | 235.7K |
| 13:43 | 5,350.90 | 5,351.80 | 5,350.90 | 5,351.80 | 406.7K |
| 13:44 | 5,351.80 | 5,354.20 | 5,351.80 | 5,354.20 | 388.4K |
| 13:45 | 5,354.20 | 5,354.20 | 5,354.10 | 5,354.10 | 692.4K |
| 13:46 | 5,355.20 | 5,355.50 | 5,355.20 | 5,355.50 | 719.4K |
| 13:47 | 5,356.00 | 5,356.00 | 5,355.70 | 5,355.70 | 308.5K |
| 13:48 | 5,356.80 | 5,356.80 | 5,355.90 | 5,355.90 | 116.6K |
| 13:49 | 5,355.00 | 5,355.70 | 5,355.00 | 5,355.70 | 255.1K |
| 13:50 | 5,356.20 | 5,356.20 | 5,355.50 | 5,355.50 | 348.7K |
| 13:51 | 5,355.30 | 5,355.60 | 5,355.30 | 5,355.60 | 468.6K |
| 13:52 | 5,356.20 | 5,356.20 | 5,355.20 | 5,355.20 | 193.2K |
| 13:53 | 5,355.40 | 5,358.70 | 5,355.40 | 5,358.70 | 451.8K |
| 13:54 | 5,359.40 | 5,359.80 | 5,359.40 | 5,359.80 | 996.2K |
| 13:55 | 5,359.90 | 5,359.90 | 5,358.20 | 5,358.20 | 131.4K |
| 13:56 | 5,358.20 | 5,358.20 | 5,357.70 | 5,357.70 | 315.4K |
| 13:57 | 5,357.50 | 5,358.40 | 5,357.50 | 5,358.40 | 383.4K |
| 13:58 | 5,359.10 | 5,359.10 | 5,359.10 | 5,359.10 | 391.5K |
| 13:59 | 5,357.10 | 5,357.10 | 5,354.70 | 5,354.70 | 1,156.5K |
| 14:00 | 5,354.80 | 5,356.30 | 5,354.80 | 5,356.30 | 366.4K |
| 14:01 | 5,356.70 | 5,356.70 | 5,356.30 | 5,356.30 | 227.7K |
| 14:02 | 5,355.70 | 5,355.70 | 5,354.90 | 5,354.90 | 582.3K |
| 14:03 | 5,354.00 | 5,354.00 | 5,353.60 | 5,353.60 | 101.9K |
| 14:04 | 5,352.50 | 5,352.50 | 5,349.80 | 5,349.80 | 308.1K |
| 14:05 | 5,349.10 | 5,349.10 | 5,347.20 | 5,347.20 | 424.2K |
| 14:06 | 5,347.50 | 5,347.50 | 5,347.30 | 5,347.30 | 367.2K |
| 14:07 | 5,347.00 | 5,347.00 | 5,346.80 | 5,346.80 | 211.5K |
| 14:08 | 5,347.20 | 5,347.30 | 5,347.20 | 5,347.30 | 438.5K |
| 14:09 | 5,349.30 | 5,349.30 | 5,348.00 | 5,348.00 | 121.0K |
| 14:10 | 5,348.50 | 5,349.00 | 5,348.50 | 5,349.00 | 611.6K |
| 14:11 | 5,348.40 | 5,348.40 | 5,347.00 | 5,347.00 | 457.8K |
| 14:12 | 5,346.80 | 5,347.30 | 5,346.80 | 5,347.30 | 341.4K |
| 14:13 | 5,348.10 | 5,349.80 | 5,348.10 | 5,349.80 | 545.2K |
| 14:14 | 5,349.30 | 5,349.30 | 5,349.20 | 5,349.20 | 445.3K |
| 14:15 | 5,348.20 | 5,348.20 | 5,346.40 | 5,346.40 | 535.9K |
| 14:16 | 5,346.50 | 5,346.50 | 5,346.50 | 5,346.50 | 209.9K |
| 14:17 | 5,343.80 | 5,343.80 | 5,342.70 | 5,342.70 | 663.2K |
| 14:18 | 5,342.20 | 5,342.20 | 5,341.60 | 5,341.60 | 390.1K |
| 14:19 | 5,339.60 | 5,339.60 | 5,338.80 | 5,338.80 | 1,825.4K |
| 14:20 | 5,339.60 | 5,339.60 | 5,338.10 | 5,338.10 | 700.4K |
| 14:21 | 5,339.10 | 5,339.20 | 5,339.10 | 5,339.20 | 253.4K |
| 14:22 | 5,339.20 | 5,339.50 | 5,339.20 | 5,339.50 | 340.1K |
| 14:23 | 5,339.40 | 5,339.50 | 5,339.40 | 5,339.50 | 398.6K |
| 14:24 | 5,339.60 | 5,339.90 | 5,339.60 | 5,339.90 | 392.3K |
| 14:25 | 5,340.00 | 5,342.80 | 5,340.00 | 5,342.80 | 448.6K |
| 14:26 | 5,342.70 | 5,344.50 | 5,342.70 | 5,344.50 | 653.5K |
| 14:27 | 5,343.70 | 5,344.00 | 5,343.70 | 5,344.00 | 247.3K |
| 14:28 | 5,344.40 | 5,344.40 | 5,344.30 | 5,344.30 | 672.8K |
| 14:29 | 5,347.60 | 5,348.00 | 5,347.60 | 5,348.00 | 460.8K |
| 14:30 | 5,349.10 | 5,349.10 | 5,347.60 | 5,347.60 | 486.3K |
| 14:31 | 5,347.30 | 5,347.30 | 5,346.00 | 5,346.00 | 314.3K |
| 14:32 | 5,346.30 | 5,346.30 | 5,345.20 | 5,345.20 | 278.3K |
| 14:33 | 5,343.70 | 5,343.70 | 5,342.90 | 5,342.90 | 244.7K |
| 14:34 | 5,342.90 | 5,344.00 | 5,342.90 | 5,344.00 | 209.9K |
| 14:35 | 5,345.20 | 5,346.40 | 5,345.20 | 5,346.40 | 554.3K |
| 14:36 | 5,347.50 | 5,348.80 | 5,347.50 | 5,348.80 | 778.4K |
| 14:37 | 5,349.20 | 5,349.30 | 5,349.20 | 5,349.30 | 1,058.3K |
| 14:38 | 5,350.60 | 5,351.60 | 5,350.60 | 5,351.60 | 147.7K |
| 14:39 | 5,350.50 | 5,351.70 | 5,350.50 | 5,351.70 | 725.6K |
| 14:40 | 5,351.50 | 5,352.50 | 5,351.50 | 5,352.50 | 477.9K |
| 14:41 | 5,352.90 | 5,355.20 | 5,352.90 | 5,355.20 | 1,395.3K |
| 14:42 | 5,355.50 | 5,355.50 | 5,354.50 | 5,354.50 | 325.7K |
| 14:43 | 5,353.00 | 5,353.40 | 5,353.00 | 5,353.40 | 259.6K |
| 14:44 | 5,356.60 | 5,357.80 | 5,356.60 | 5,357.80 | 617.5K |
| 14:45 | 5,358.00 | 5,358.00 | 5,357.10 | 5,357.10 | 996.4K |
| 14:46 | 5,357.40 | 5,357.40 | 5,356.30 | 5,356.30 | 327.0K |
| 14:47 | 5,356.80 | 5,356.80 | 5,356.40 | 5,356.40 | 627.8K |
| 14:48 | 5,356.10 | 5,356.10 | 5,356.00 | 5,356.00 | 212.3K |
| 14:49 | 5,355.90 | 5,356.20 | 5,355.90 | 5,356.20 | 1,412.8K |
| 14:50 | 5,357.10 | 5,360.20 | 5,357.10 | 5,360.20 | 621.9K |
| 14:51 | 5,361.60 | 5,361.60 | 5,359.50 | 5,359.50 | 263.1K |
| 14:52 | 5,359.20 | 5,360.30 | 5,359.20 | 5,360.30 | 188.5K |
| 14:53 | 5,358.60 | 5,360.10 | 5,358.60 | 5,360.10 | 830.6K |
| 14:54 | 5,360.60 | 5,360.60 | 5,359.00 | 5,359.00 | 810.9K |
| 14:55 | 5,359.30 | 5,359.90 | 5,359.30 | 5,359.90 | 182.6K |
| 14:56 | 5,360.00 | 5,361.60 | 5,360.00 | 5,361.60 | 572.8K |
| 14:57 | 5,360.30 | 5,360.30 | 5,360.00 | 5,360.00 | 401.0K |
| 14:58 | 5,360.50 | 5,361.40 | 5,360.50 | 5,361.40 | 697.0K |
| 14:59 | 5,365.00 | 5,365.00 | 5,364.10 | 5,364.10 | 616.2K |
| 15:00 | 5,364.70 | 5,365.60 | 5,364.70 | 5,365.60 | 572.7K |
| 15:01 | 5,363.70 | 5,363.70 | 5,363.10 | 5,363.10 | 708.3K |
| 15:02 | 5,362.70 | 5,362.80 | 5,362.70 | 5,362.80 | 285.9K |
| 15:03 | 5,363.50 | 5,363.50 | 5,362.60 | 5,362.60 | 2,726.1K |
| 15:04 | 5,364.20 | 5,364.30 | 5,364.20 | 5,364.30 | 990.5K |
| 15:05 | 5,365.50 | 5,365.80 | 5,365.50 | 5,365.80 | 415.8K |
| 15:06 | 5,366.90 | 5,366.90 | 5,366.80 | 5,366.80 | 501.7K |
| 15:07 | 5,369.20 | 5,369.50 | 5,369.20 | 5,369.50 | 785.7K |
| 15:08 | 5,370.40 | 5,370.40 | 5,370.00 | 5,370.00 | 1,414.1K |
| 15:09 | 5,368.80 | 5,368.80 | 5,368.20 | 5,368.20 | 450.9K |
| 15:10 | 5,368.60 | 5,368.60 | 5,368.20 | 5,368.20 | 606.5K |
| 15:11 | 5,367.90 | 5,368.00 | 5,367.90 | 5,368.00 | 101.7K |
| 15:12 | 5,367.80 | 5,367.80 | 5,367.60 | 5,367.60 | 337.9K |
| 15:13 | 5,367.60 | 5,367.60 | 5,366.90 | 5,366.90 | 216.1K |
| 15:14 | 5,368.50 | 5,368.50 | 5,367.80 | 5,367.80 | 460.7K |
| 15:15 | 5,367.60 | 5,367.60 | 5,367.50 | 5,367.50 | 288.6K |
| 15:16 | 5,368.40 | 5,368.40 | 5,368.40 | 5,368.40 | 499.0K |
| 15:17 | 5,367.70 | 5,367.70 | 5,366.90 | 5,366.90 | 273.9K |
| 15:18 | 5,367.80 | 5,367.80 | 5,367.00 | 5,367.00 | 921.8K |
| 15:19 | 5,364.00 | 5,364.90 | 5,364.00 | 5,364.90 | 583.1K |
| 15:20 | 5,363.20 | 5,363.90 | 5,363.20 | 5,363.90 | 166.9K |
| 15:21 | 5,363.80 | 5,363.80 | 5,363.50 | 5,363.50 | 553.1K |
| 15:22 | 5,364.50 | 5,364.50 | 5,362.60 | 5,362.60 | 469.4K |
| 15:23 | 5,362.20 | 5,362.60 | 5,362.20 | 5,362.60 | 648.5K |
| 15:24 | 5,363.20 | 5,363.20 | 5,363.20 | 5,363.20 | 151.7K |
| 15:25 | 5,363.50 | 5,364.50 | 5,363.50 | 5,364.50 | 311.2K |
| 15:26 | 5,363.20 | 5,363.30 | 5,363.20 | 5,363.30 | 359.6K |
| 15:27 | 5,362.90 | 5,363.00 | 5,362.90 | 5,363.00 | 321.0K |
| 15:28 | 5,362.50 | 5,364.00 | 5,362.50 | 5,364.00 | 463.5K |
| 15:29 | 5,362.80 | 5,363.30 | 5,362.80 | 5,363.30 | 626.4K |
| 15:30 | 5,363.80 | 5,365.70 | 5,363.80 | 5,365.70 | 529.4K |
| 15:31 | 5,365.40 | 5,365.40 | 5,364.90 | 5,364.90 | 981.4K |
| 15:32 | 5,365.70 | 5,365.70 | 5,363.50 | 5,363.50 | 479.8K |
| 15:33 | 5,364.00 | 5,364.00 | 5,363.30 | 5,363.30 | 458.0K |
| 15:34 | 5,364.10 | 5,364.70 | 5,364.10 | 5,364.70 | 588.2K |
| 15:35 | 5,365.40 | 5,365.50 | 5,365.40 | 5,365.50 | 382.4K |
| 15:36 | 5,367.50 | 5,369.30 | 5,367.50 | 5,369.30 | 303.6K |
| 15:37 | 5,370.60 | 5,370.60 | 5,369.60 | 5,369.60 | 724.4K |
| 15:38 | 5,368.70 | 5,370.00 | 5,368.70 | 5,370.00 | 365.6K |
| 15:39 | 5,369.40 | 5,369.40 | 5,367.60 | 5,367.60 | 331.0K |
| 15:40 | 5,367.00 | 5,367.00 | 5,365.50 | 5,365.50 | 555.1K |
| 15:41 | 5,366.30 | 5,367.70 | 5,366.30 | 5,367.70 | 477.8K |
| 15:42 | 5,369.00 | 5,369.60 | 5,369.00 | 5,369.60 | 265.6K |
| 15:43 | 5,370.20 | 5,370.80 | 5,370.20 | 5,370.80 | 346.3K |
| 15:44 | 5,371.20 | 5,371.70 | 5,371.20 | 5,371.70 | 297.6K |
| 15:45 | 5,371.60 | 5,371.60 | 5,371.60 | 5,371.60 | 351.7K |
| 15:46 | 5,370.90 | 5,370.90 | 5,370.40 | 5,370.40 | 504.3K |
| 15:47 | 5,370.20 | 5,370.20 | 5,369.80 | 5,369.80 | 467.4K |
| 15:48 | 5,370.70 | 5,370.70 | 5,370.30 | 5,370.30 | 359.9K |
| 15:49 | 5,371.20 | 5,371.60 | 5,371.20 | 5,371.60 | 382.9K |
| 15:50 | 5,371.50 | 5,374.10 | 5,371.50 | 5,374.10 | 717.1K |
| 15:51 | 5,374.50 | 5,374.50 | 5,374.40 | 5,374.40 | 845.8K |
| 15:52 | 5,375.00 | 5,375.00 | 5,374.20 | 5,374.20 | 1,126.0K |
| 15:53 | 5,373.60 | 5,375.50 | 5,373.60 | 5,375.50 | 726.8K |
| 15:54 | 5,374.40 | 5,375.20 | 5,374.40 | 5,375.20 | 659.8K |
| 15:55 | 5,375.10 | 5,377.20 | 5,375.10 | 5,377.20 | 626.5K |
| 15:56 | 5,378.00 | 5,378.80 | 5,378.00 | 5,378.80 | 541.9K |
| 15:57 | 5,379.20 | 5,379.20 | 5,379.00 | 5,379.00 | 558.9K |
| 15:58 | 5,380.10 | 5,380.10 | 5,378.00 | 5,378.00 | 682.0K |
| 15:59 | 5,375.50 | 5,375.50 | 5,374.30 | 5,374.30 | 1,218.2K |
| 16:00 | 5,375.10 | 5,375.10 | 5,374.90 | 5,374.90 | 256.3K |
| 16:01 | 5,374.90 | 5,374.90 | 5,374.90 | 5,374.90 | 0.0K |
| 16:02 | 5,374.90 | 5,374.90 | 5,374.90 | 5,374.90 | 0.0K |
| 16:03 | 5,374.90 | 5,374.90 | 5,374.90 | 5,374.90 | 0.0K |
| 16:04 | 5,374.90 | 5,375.50 | 5,374.90 | 5,375.50 | 55,942.8K |