6,535.10
Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 10:00 | 5,375.50 | 5,375.50 | 5,351.10 | 5,351.10 | 2,934.5K |
| 10:01 | 5,352.90 | 5,352.90 | 5,351.60 | 5,351.60 | 470.7K |
| 10:02 | 5,349.20 | 5,349.20 | 5,342.10 | 5,342.10 | 952.8K |
| 10:03 | 5,340.90 | 5,342.70 | 5,340.90 | 5,342.70 | 278.7K |
| 10:04 | 5,343.00 | 5,344.30 | 5,343.00 | 5,344.30 | 1,302.2K |
| 10:05 | 5,339.10 | 5,339.80 | 5,339.10 | 5,339.80 | 346.2K |
| 10:06 | 5,339.00 | 5,339.00 | 5,337.10 | 5,337.10 | 2,313.3K |
| 10:07 | 5,326.70 | 5,326.70 | 5,323.80 | 5,323.80 | 583.1K |
| 10:08 | 5,328.90 | 5,329.70 | 5,328.90 | 5,329.70 | 505.0K |
| 10:09 | 5,333.10 | 5,333.10 | 5,326.50 | 5,326.50 | 7,587.2K |
| 10:10 | 5,324.70 | 5,324.90 | 5,324.70 | 5,324.90 | 1,000.7K |
| 10:11 | 5,326.70 | 5,331.40 | 5,326.70 | 5,331.40 | 803.8K |
| 10:12 | 5,329.60 | 5,332.00 | 5,329.60 | 5,332.00 | 1,053.2K |
| 10:13 | 5,330.40 | 5,330.40 | 5,323.70 | 5,323.70 | 2,211.4K |
| 10:14 | 5,322.90 | 5,323.40 | 5,322.90 | 5,323.40 | 432.7K |
| 10:15 | 5,321.80 | 5,324.80 | 5,321.80 | 5,324.80 | 1,491.3K |
| 10:16 | 5,323.70 | 5,323.70 | 5,321.80 | 5,321.80 | 2,412.4K |
| 10:17 | 5,315.60 | 5,319.40 | 5,315.60 | 5,319.40 | 780.8K |
| 10:18 | 5,320.50 | 5,321.40 | 5,320.50 | 5,321.40 | 662.7K |
| 10:19 | 5,321.70 | 5,323.80 | 5,321.70 | 5,323.80 | 363.2K |
| 10:20 | 5,322.50 | 5,322.50 | 5,319.80 | 5,319.80 | 506.6K |
| 10:21 | 5,318.50 | 5,320.00 | 5,318.50 | 5,320.00 | 352.3K |
| 10:22 | 5,321.00 | 5,322.10 | 5,321.00 | 5,322.10 | 486.7K |
| 10:23 | 5,322.00 | 5,323.90 | 5,322.00 | 5,323.90 | 276.5K |
| 10:24 | 5,328.20 | 5,329.70 | 5,328.20 | 5,329.70 | 486.0K |
| 10:25 | 5,331.70 | 5,331.70 | 5,331.50 | 5,331.50 | 192.9K |
| 10:26 | 5,329.90 | 5,329.90 | 5,329.50 | 5,329.50 | 393.1K |
| 10:27 | 5,328.60 | 5,328.60 | 5,325.60 | 5,325.60 | 274.5K |
| 10:28 | 5,325.60 | 5,325.80 | 5,325.60 | 5,325.80 | 267.1K |
| 10:29 | 5,327.10 | 5,331.10 | 5,327.10 | 5,331.10 | 150.2K |
| 10:30 | 5,330.10 | 5,330.10 | 5,328.20 | 5,328.20 | 1,022.5K |
| 10:31 | 5,327.90 | 5,328.40 | 5,327.90 | 5,328.40 | 206.6K |
| 10:32 | 5,327.80 | 5,327.80 | 5,325.60 | 5,325.60 | 624.1K |
| 10:33 | 5,319.10 | 5,319.10 | 5,311.20 | 5,311.20 | 1,489.0K |
| 10:34 | 5,315.10 | 5,315.10 | 5,314.60 | 5,314.60 | 396.8K |
| 10:35 | 5,316.00 | 5,316.00 | 5,316.00 | 5,316.00 | 114.7K |
| 10:36 | 5,315.30 | 5,315.30 | 5,314.90 | 5,314.90 | 173.4K |
| 10:37 | 5,310.60 | 5,310.60 | 5,306.60 | 5,306.60 | 1,289.0K |
| 10:38 | 5,305.70 | 5,308.20 | 5,305.70 | 5,308.20 | 250.5K |
| 10:39 | 5,309.70 | 5,309.70 | 5,308.60 | 5,308.60 | 344.7K |
| 10:40 | 5,309.10 | 5,309.10 | 5,305.60 | 5,305.60 | 936.5K |
| 10:41 | 5,305.00 | 5,305.00 | 5,301.20 | 5,301.20 | 376.8K |
| 10:42 | 5,303.50 | 5,305.50 | 5,303.50 | 5,305.50 | 313.7K |
| 10:43 | 5,304.30 | 5,304.30 | 5,303.40 | 5,303.40 | 298.7K |
| 10:44 | 5,308.00 | 5,308.00 | 5,307.30 | 5,307.30 | 296.5K |
| 10:45 | 5,306.90 | 5,308.70 | 5,306.90 | 5,308.70 | 478.9K |
| 10:46 | 5,307.00 | 5,307.00 | 5,304.70 | 5,304.70 | 520.8K |
| 10:47 | 5,307.10 | 5,307.10 | 5,305.80 | 5,305.80 | 344.2K |
| 10:48 | 5,305.70 | 5,305.70 | 5,299.90 | 5,299.90 | 998.0K |
| 10:49 | 5,300.50 | 5,304.10 | 5,300.50 | 5,304.10 | 499.3K |
| 10:50 | 5,304.20 | 5,304.50 | 5,304.20 | 5,304.50 | 409.0K |
| 10:51 | 5,303.80 | 5,303.80 | 5,303.10 | 5,303.10 | 932.4K |
| 10:52 | 5,304.00 | 5,304.50 | 5,304.00 | 5,304.50 | 421.9K |
| 10:53 | 5,302.70 | 5,306.40 | 5,302.70 | 5,306.40 | 340.1K |
| 10:54 | 5,309.90 | 5,310.50 | 5,309.90 | 5,310.50 | 363.4K |
| 10:55 | 5,309.30 | 5,311.80 | 5,309.30 | 5,311.80 | 207.6K |
| 10:56 | 5,313.10 | 5,313.10 | 5,311.50 | 5,311.50 | 566.1K |
| 10:57 | 5,312.60 | 5,312.60 | 5,312.20 | 5,312.20 | 661.1K |
| 10:58 | 5,310.80 | 5,310.80 | 5,309.90 | 5,309.90 | 582.8K |
| 10:59 | 5,311.30 | 5,311.30 | 5,309.60 | 5,309.60 | 348.5K |
| 11:00 | 5,310.20 | 5,310.20 | 5,309.10 | 5,309.10 | 991.7K |
| 11:01 | 5,308.40 | 5,308.40 | 5,304.60 | 5,304.60 | 634.4K |
| 11:02 | 5,304.40 | 5,304.40 | 5,303.90 | 5,303.90 | 11,281.5K |
| 11:03 | 5,301.60 | 5,302.70 | 5,301.60 | 5,302.70 | 652.0K |
| 11:04 | 5,301.50 | 5,302.60 | 5,301.50 | 5,302.60 | 498.1K |
| 11:05 | 5,306.30 | 5,308.70 | 5,306.30 | 5,308.70 | 282.0K |
| 11:06 | 5,310.50 | 5,312.90 | 5,310.50 | 5,312.90 | 1,794.4K |
| 11:07 | 5,311.70 | 5,311.70 | 5,311.60 | 5,311.60 | 915.6K |
| 11:08 | 5,312.00 | 5,312.00 | 5,312.00 | 5,312.00 | 947.2K |
| 11:09 | 5,310.20 | 5,310.20 | 5,307.90 | 5,307.90 | 338.5K |
| 11:10 | 5,307.10 | 5,308.40 | 5,307.10 | 5,308.40 | 1,274.9K |
| 11:11 | 5,307.90 | 5,308.10 | 5,307.90 | 5,308.10 | 842.7K |
| 11:12 | 5,308.50 | 5,308.50 | 5,308.20 | 5,308.20 | 555.4K |
| 11:13 | 5,308.10 | 5,310.40 | 5,308.10 | 5,310.40 | 537.8K |
| 11:14 | 5,310.50 | 5,311.00 | 5,310.50 | 5,311.00 | 138.5K |
| 11:15 | 5,313.40 | 5,317.10 | 5,313.40 | 5,317.10 | 472.3K |
| 11:16 | 5,318.10 | 5,318.30 | 5,318.10 | 5,318.30 | 666.4K |
| 11:17 | 5,318.00 | 5,319.90 | 5,318.00 | 5,319.90 | 715.8K |
| 11:18 | 5,321.40 | 5,321.40 | 5,321.00 | 5,321.00 | 200.1K |
| 11:19 | 5,323.10 | 5,323.10 | 5,320.80 | 5,320.80 | 174.9K |
| 11:20 | 5,321.80 | 5,323.10 | 5,321.80 | 5,323.10 | 626.2K |
| 11:21 | 5,325.60 | 5,325.60 | 5,325.00 | 5,325.00 | 635.6K |
| 11:22 | 5,323.10 | 5,323.10 | 5,321.60 | 5,321.60 | 338.6K |
| 11:23 | 5,321.20 | 5,321.90 | 5,321.20 | 5,321.90 | 139.0K |
| 11:24 | 5,324.00 | 5,324.00 | 5,323.50 | 5,323.50 | 248.0K |
| 11:25 | 5,325.50 | 5,326.30 | 5,325.50 | 5,326.30 | 419.3K |
| 11:26 | 5,326.60 | 5,326.60 | 5,325.90 | 5,325.90 | 375.2K |
| 11:27 | 5,326.50 | 5,326.90 | 5,326.50 | 5,326.90 | 385.5K |
| 11:28 | 5,331.10 | 5,331.10 | 5,330.00 | 5,330.00 | 244.2K |
| 11:29 | 5,328.90 | 5,330.00 | 5,328.90 | 5,330.00 | 238.9K |
| 11:30 | 5,329.40 | 5,329.40 | 5,329.00 | 5,329.00 | 215.3K |
| 11:31 | 5,328.30 | 5,328.30 | 5,328.00 | 5,328.00 | 311.4K |
| 11:32 | 5,325.30 | 5,325.30 | 5,324.10 | 5,324.10 | 208.5K |
| 11:33 | 5,326.20 | 5,326.20 | 5,324.70 | 5,324.70 | 393.0K |
| 11:34 | 5,325.30 | 5,327.00 | 5,325.30 | 5,327.00 | 137.0K |
| 11:35 | 5,328.50 | 5,328.50 | 5,327.90 | 5,327.90 | 444.5K |
| 11:36 | 5,328.60 | 5,328.60 | 5,328.50 | 5,328.50 | 267.6K |
| 11:37 | 5,327.50 | 5,329.00 | 5,327.50 | 5,329.00 | 462.2K |
| 11:38 | 5,328.40 | 5,328.40 | 5,327.00 | 5,327.00 | 710.1K |
| 11:39 | 5,327.10 | 5,328.60 | 5,327.10 | 5,328.60 | 6,411.2K |
| 11:40 | 5,327.30 | 5,327.60 | 5,327.30 | 5,327.60 | 609.8K |
| 11:41 | 5,327.20 | 5,327.20 | 5,326.00 | 5,326.00 | 217.3K |
| 11:42 | 5,326.40 | 5,326.40 | 5,325.90 | 5,325.90 | 114.6K |
| 11:43 | 5,328.20 | 5,328.20 | 5,327.50 | 5,327.50 | 200.4K |
| 11:44 | 5,327.70 | 5,327.70 | 5,325.70 | 5,325.70 | 475.0K |
| 11:45 | 5,326.10 | 5,326.60 | 5,326.10 | 5,326.60 | 284.6K |
| 11:46 | 5,327.40 | 5,327.50 | 5,327.40 | 5,327.50 | 233.4K |
| 11:47 | 5,328.20 | 5,328.20 | 5,328.00 | 5,328.00 | 344.2K |
| 11:48 | 5,329.20 | 5,329.20 | 5,326.90 | 5,326.90 | 305.0K |
| 11:49 | 5,329.80 | 5,329.80 | 5,328.30 | 5,328.30 | 502.2K |
| 11:50 | 5,329.10 | 5,329.10 | 5,328.90 | 5,328.90 | 204.4K |
| 11:51 | 5,328.00 | 5,328.00 | 5,326.10 | 5,326.10 | 899.8K |
| 11:52 | 5,327.10 | 5,327.80 | 5,327.10 | 5,327.80 | 919.5K |
| 11:53 | 5,328.00 | 5,328.00 | 5,327.40 | 5,327.40 | 132.0K |
| 11:54 | 5,329.20 | 5,329.70 | 5,329.20 | 5,329.70 | 185.1K |
| 11:55 | 5,331.50 | 5,331.50 | 5,329.70 | 5,329.70 | 581.5K |
| 11:56 | 5,329.40 | 5,329.70 | 5,329.40 | 5,329.70 | 1,191.4K |
| 11:57 | 5,326.90 | 5,327.70 | 5,326.90 | 5,327.70 | 146.0K |
| 11:58 | 5,327.60 | 5,328.10 | 5,327.60 | 5,328.10 | 325.4K |
| 11:59 | 5,327.50 | 5,327.50 | 5,325.50 | 5,325.50 | 173.9K |
| 12:00 | 5,324.80 | 5,324.80 | 5,322.20 | 5,322.20 | 321.2K |
| 12:01 | 5,319.80 | 5,319.80 | 5,314.30 | 5,314.30 | 1,153.9K |
| 12:02 | 5,315.60 | 5,315.60 | 5,313.30 | 5,313.30 | 258.4K |
| 12:03 | 5,314.40 | 5,315.00 | 5,314.40 | 5,315.00 | 1,233.5K |
| 12:04 | 5,315.30 | 5,315.30 | 5,311.20 | 5,311.20 | 308.5K |
| 12:05 | 5,310.30 | 5,310.30 | 5,309.50 | 5,309.50 | 397.3K |
| 12:06 | 5,305.60 | 5,307.40 | 5,305.60 | 5,307.40 | 715.7K |
| 12:07 | 5,308.80 | 5,308.80 | 5,306.60 | 5,306.60 | 498.9K |
| 12:08 | 5,305.30 | 5,305.30 | 5,304.10 | 5,304.10 | 500.3K |
| 12:09 | 5,304.80 | 5,305.20 | 5,304.80 | 5,305.20 | 801.3K |
| 12:10 | 5,304.30 | 5,304.30 | 5,303.90 | 5,303.90 | 193.0K |
| 12:11 | 5,304.30 | 5,304.30 | 5,303.60 | 5,303.60 | 551.5K |
| 12:12 | 5,302.20 | 5,302.80 | 5,302.20 | 5,302.80 | 410.5K |
| 12:13 | 5,302.20 | 5,302.20 | 5,296.60 | 5,296.60 | 1,942.0K |
| 12:14 | 5,294.40 | 5,294.40 | 5,292.00 | 5,292.00 | 670.6K |
| 12:15 | 5,293.00 | 5,293.80 | 5,293.00 | 5,293.80 | 539.7K |
| 12:16 | 5,294.40 | 5,295.20 | 5,294.40 | 5,295.20 | 405.4K |
| 12:17 | 5,295.00 | 5,295.40 | 5,295.00 | 5,295.40 | 349.0K |
| 12:18 | 5,294.60 | 5,295.70 | 5,294.60 | 5,295.70 | 202.5K |
| 12:19 | 5,295.00 | 5,295.00 | 5,293.70 | 5,293.70 | 499.8K |
| 12:20 | 5,292.80 | 5,292.80 | 5,291.30 | 5,291.30 | 829.8K |
| 12:21 | 5,291.00 | 5,291.00 | 5,289.90 | 5,289.90 | 685.7K |
| 12:22 | 5,290.30 | 5,293.70 | 5,290.30 | 5,293.70 | 3,375.4K |
| 12:23 | 5,292.60 | 5,292.80 | 5,292.60 | 5,292.80 | 1,838.5K |
| 12:24 | 5,292.70 | 5,292.70 | 5,289.90 | 5,289.90 | 386.2K |
| 12:25 | 5,289.20 | 5,289.20 | 5,288.60 | 5,288.60 | 292.7K |
| 12:26 | 5,289.00 | 5,289.00 | 5,288.00 | 5,288.00 | 1,701.9K |
| 12:27 | 5,285.20 | 5,285.20 | 5,284.60 | 5,284.60 | 893.2K |
| 12:28 | 5,284.80 | 5,285.50 | 5,284.80 | 5,285.50 | 269.8K |
| 12:29 | 5,287.20 | 5,287.90 | 5,287.20 | 5,287.90 | 353.2K |
| 12:30 | 5,286.00 | 5,286.00 | 5,284.80 | 5,284.80 | 412.1K |
| 12:31 | 5,282.80 | 5,284.80 | 5,282.80 | 5,284.80 | 200.8K |
| 12:32 | 5,286.00 | 5,286.20 | 5,286.00 | 5,286.20 | 510.9K |
| 12:33 | 5,285.10 | 5,287.00 | 5,285.10 | 5,287.00 | 372.6K |
| 12:34 | 5,288.70 | 5,288.70 | 5,286.80 | 5,286.80 | 277.1K |
| 12:35 | 5,287.50 | 5,287.50 | 5,286.70 | 5,286.70 | 1,823.2K |
| 12:36 | 5,289.30 | 5,290.10 | 5,289.30 | 5,290.10 | 277.5K |
| 12:37 | 5,290.30 | 5,290.30 | 5,289.30 | 5,289.30 | 324.6K |
| 12:38 | 5,289.40 | 5,290.60 | 5,289.40 | 5,290.60 | 834.7K |
| 12:39 | 5,289.80 | 5,289.80 | 5,289.70 | 5,289.70 | 778.5K |
| 12:40 | 5,289.00 | 5,292.30 | 5,289.00 | 5,292.30 | 431.4K |
| 12:41 | 5,293.50 | 5,293.50 | 5,292.80 | 5,292.80 | 192.6K |
| 12:42 | 5,292.00 | 5,292.00 | 5,291.40 | 5,291.40 | 845.7K |
| 12:43 | 5,291.80 | 5,291.80 | 5,291.50 | 5,291.50 | 169.0K |
| 12:44 | 5,292.90 | 5,292.90 | 5,292.40 | 5,292.40 | 159.8K |
| 12:45 | 5,292.50 | 5,292.80 | 5,292.50 | 5,292.80 | 374.0K |
| 12:46 | 5,292.40 | 5,293.30 | 5,292.40 | 5,293.30 | 258.3K |
| 12:47 | 5,294.60 | 5,294.60 | 5,294.00 | 5,294.00 | 185.7K |
| 12:48 | 5,294.80 | 5,296.30 | 5,294.80 | 5,296.30 | 208.9K |
| 12:49 | 5,297.30 | 5,298.60 | 5,297.30 | 5,298.60 | 927.2K |
| 12:50 | 5,297.60 | 5,297.60 | 5,297.30 | 5,297.30 | 433.6K |
| 12:51 | 5,297.00 | 5,297.00 | 5,296.00 | 5,296.00 | 305.6K |
| 12:52 | 5,296.70 | 5,297.90 | 5,296.70 | 5,297.90 | 287.7K |
| 12:53 | 5,298.70 | 5,300.50 | 5,298.70 | 5,300.50 | 543.1K |
| 12:54 | 5,301.00 | 5,301.00 | 5,300.40 | 5,300.40 | 254.9K |
| 12:55 | 5,300.50 | 5,302.00 | 5,300.50 | 5,302.00 | 136.2K |
| 12:56 | 5,301.30 | 5,301.70 | 5,301.30 | 5,301.70 | 140.0K |
| 12:57 | 5,301.20 | 5,301.50 | 5,301.20 | 5,301.50 | 284.3K |
| 12:58 | 5,302.40 | 5,302.40 | 5,302.40 | 5,302.40 | 1,125.7K |
| 12:59 | 5,304.60 | 5,304.60 | 5,303.10 | 5,303.10 | 1,715.5K |
| 13:00 | 5,303.40 | 5,303.60 | 5,303.40 | 5,303.60 | 3,387.9K |
| 13:01 | 5,303.80 | 5,309.20 | 5,303.80 | 5,309.20 | 2,876.7K |
| 13:02 | 5,309.30 | 5,309.30 | 5,308.50 | 5,308.50 | 985.0K |
| 13:03 | 5,308.90 | 5,311.60 | 5,308.90 | 5,311.60 | 420.7K |
| 13:04 | 5,311.00 | 5,311.00 | 5,310.40 | 5,310.40 | 988.5K |
| 13:05 | 5,309.40 | 5,309.40 | 5,308.20 | 5,308.20 | 301.6K |
| 13:06 | 5,305.80 | 5,305.80 | 5,304.30 | 5,304.30 | 360.4K |
| 13:07 | 5,305.10 | 5,305.10 | 5,304.00 | 5,304.00 | 618.9K |
| 13:08 | 5,304.10 | 5,304.10 | 5,303.80 | 5,303.80 | 657.5K |
| 13:09 | 5,302.90 | 5,304.00 | 5,302.90 | 5,304.00 | 586.2K |
| 13:10 | 5,303.10 | 5,303.10 | 5,301.50 | 5,301.50 | 730.9K |
| 13:11 | 5,301.40 | 5,301.40 | 5,300.90 | 5,300.90 | 267.5K |
| 13:12 | 5,300.50 | 5,301.20 | 5,300.50 | 5,301.20 | 342.5K |
| 13:13 | 5,303.80 | 5,305.10 | 5,303.80 | 5,305.10 | 322.6K |
| 13:14 | 5,306.20 | 5,306.20 | 5,305.60 | 5,305.60 | 562.1K |
| 13:15 | 5,306.60 | 5,307.20 | 5,306.60 | 5,307.20 | 151.1K |
| 13:16 | 5,307.10 | 5,307.40 | 5,307.10 | 5,307.40 | 101.6K |
| 13:17 | 5,307.10 | 5,307.10 | 5,305.60 | 5,305.60 | 393.6K |
| 13:18 | 5,306.20 | 5,308.40 | 5,306.20 | 5,308.40 | 513.9K |
| 13:19 | 5,308.40 | 5,308.50 | 5,308.40 | 5,308.50 | 742.4K |
| 13:20 | 5,310.10 | 5,310.10 | 5,309.00 | 5,309.00 | 169.7K |
| 13:21 | 5,311.30 | 5,311.50 | 5,311.30 | 5,311.50 | 269.9K |
| 13:22 | 5,311.50 | 5,312.60 | 5,311.50 | 5,312.60 | 295.5K |
| 13:23 | 5,312.60 | 5,312.60 | 5,311.50 | 5,311.50 | 113.0K |
| 13:24 | 5,311.70 | 5,311.70 | 5,311.40 | 5,311.40 | 175.5K |
| 13:25 | 5,311.00 | 5,313.60 | 5,311.00 | 5,313.60 | 1,348.9K |
| 13:26 | 5,311.60 | 5,311.60 | 5,310.30 | 5,310.30 | 147.9K |
| 13:27 | 5,310.50 | 5,310.50 | 5,307.80 | 5,307.80 | 1,276.2K |
| 13:28 | 5,308.20 | 5,308.20 | 5,305.50 | 5,305.50 | 167.5K |
| 13:29 | 5,308.10 | 5,310.90 | 5,308.10 | 5,310.90 | 1,024.6K |
| 13:30 | 5,312.10 | 5,313.30 | 5,312.10 | 5,313.30 | 633.6K |
| 13:31 | 5,312.80 | 5,312.80 | 5,312.60 | 5,312.60 | 249.1K |
| 13:32 | 5,312.70 | 5,312.70 | 5,312.00 | 5,312.00 | 212.1K |
| 13:33 | 5,312.40 | 5,312.40 | 5,312.10 | 5,312.10 | 166.1K |
| 13:34 | 5,310.50 | 5,312.30 | 5,310.50 | 5,312.30 | 165.4K |
| 13:35 | 5,311.50 | 5,312.80 | 5,311.50 | 5,312.80 | 176.2K |
| 13:36 | 5,314.40 | 5,317.10 | 5,314.40 | 5,317.10 | 793.5K |
| 13:37 | 5,315.40 | 5,316.10 | 5,315.40 | 5,316.10 | 236.4K |
| 13:38 | 5,316.30 | 5,316.30 | 5,313.60 | 5,313.60 | 129.7K |
| 13:39 | 5,313.30 | 5,315.60 | 5,313.30 | 5,315.60 | 233.1K |
| 13:40 | 5,314.40 | 5,315.10 | 5,314.40 | 5,315.10 | 267.6K |
| 13:41 | 5,314.80 | 5,316.10 | 5,314.80 | 5,316.10 | 356.3K |
| 13:42 | 5,316.80 | 5,316.90 | 5,316.80 | 5,316.90 | 110.1K |
| 13:43 | 5,316.00 | 5,316.70 | 5,316.00 | 5,316.70 | 437.5K |
| 13:44 | 5,317.30 | 5,317.30 | 5,316.70 | 5,316.70 | 647.0K |
| 13:45 | 5,317.00 | 5,318.60 | 5,317.00 | 5,318.60 | 199.4K |
| 13:46 | 5,319.50 | 5,319.50 | 5,319.30 | 5,319.30 | 641.2K |
| 13:47 | 5,318.60 | 5,319.70 | 5,318.60 | 5,319.70 | 1,060.1K |
| 13:48 | 5,319.60 | 5,319.60 | 5,318.40 | 5,318.40 | 775.0K |
| 13:49 | 5,318.80 | 5,320.00 | 5,318.80 | 5,320.00 | 166.0K |
| 13:50 | 5,319.70 | 5,319.70 | 5,318.00 | 5,318.00 | 355.7K |
| 13:51 | 5,316.80 | 5,318.50 | 5,316.80 | 5,318.50 | 166.0K |
| 13:52 | 5,318.80 | 5,319.20 | 5,318.80 | 5,319.20 | 411.0K |
| 13:53 | 5,319.00 | 5,319.80 | 5,319.00 | 5,319.80 | 141.3K |
| 13:54 | 5,320.80 | 5,321.10 | 5,320.80 | 5,321.10 | 663.6K |
| 13:55 | 5,321.90 | 5,323.30 | 5,321.90 | 5,323.30 | 237.4K |
| 13:56 | 5,324.30 | 5,324.70 | 5,324.30 | 5,324.70 | 370.5K |
| 13:57 | 5,325.20 | 5,325.50 | 5,325.20 | 5,325.50 | 755.3K |
| 13:58 | 5,326.50 | 5,326.50 | 5,326.00 | 5,326.00 | 559.9K |
| 13:59 | 5,324.30 | 5,324.30 | 5,324.30 | 5,324.30 | 167.0K |
| 14:00 | 5,324.10 | 5,324.10 | 5,318.80 | 5,318.80 | 1,135.0K |
| 14:01 | 5,320.00 | 5,320.00 | 5,318.50 | 5,318.50 | 849.1K |
| 14:02 | 5,320.50 | 5,321.20 | 5,320.50 | 5,321.20 | 343.9K |
| 14:03 | 5,320.20 | 5,320.20 | 5,319.90 | 5,319.90 | 382.4K |
| 14:04 | 5,320.60 | 5,321.60 | 5,320.60 | 5,321.60 | 468.4K |
| 14:05 | 5,319.90 | 5,319.90 | 5,319.60 | 5,319.60 | 623.6K |
| 14:06 | 5,319.10 | 5,322.30 | 5,319.10 | 5,322.30 | 642.4K |
| 14:07 | 5,321.10 | 5,321.10 | 5,321.10 | 5,321.10 | 147.5K |
| 14:08 | 5,321.30 | 5,321.50 | 5,321.30 | 5,321.50 | 589.5K |
| 14:09 | 5,322.70 | 5,323.10 | 5,322.70 | 5,323.10 | 582.0K |
| 14:10 | 5,322.60 | 5,323.20 | 5,322.60 | 5,323.20 | 230.3K |
| 14:11 | 5,324.80 | 5,327.20 | 5,324.80 | 5,327.20 | 997.6K |
| 14:12 | 5,328.00 | 5,328.30 | 5,328.00 | 5,328.30 | 599.7K |
| 14:13 | 5,327.20 | 5,327.20 | 5,327.10 | 5,327.10 | 1,065.4K |
| 14:14 | 5,326.50 | 5,327.30 | 5,326.50 | 5,327.30 | 324.4K |
| 14:15 | 5,327.00 | 5,330.10 | 5,327.00 | 5,330.10 | 1,739.1K |
| 14:16 | 5,329.30 | 5,329.80 | 5,329.30 | 5,329.80 | 164.2K |
| 14:17 | 5,330.50 | 5,332.70 | 5,330.50 | 5,332.70 | 303.1K |
| 14:18 | 5,333.70 | 5,335.00 | 5,333.70 | 5,335.00 | 872.5K |
| 14:19 | 5,335.70 | 5,339.40 | 5,335.70 | 5,339.40 | 865.2K |
| 14:20 | 5,341.60 | 5,341.60 | 5,341.60 | 5,341.60 | 1,505.0K |
| 14:21 | 5,339.40 | 5,339.40 | 5,339.30 | 5,339.30 | 230.1K |
| 14:22 | 5,338.10 | 5,340.40 | 5,338.10 | 5,340.40 | 322.5K |
| 14:23 | 5,340.80 | 5,340.90 | 5,340.80 | 5,340.90 | 205.0K |
| 14:24 | 5,341.10 | 5,341.50 | 5,341.10 | 5,341.50 | 231.0K |
| 14:25 | 5,339.80 | 5,342.30 | 5,339.80 | 5,342.30 | 357.8K |
| 14:26 | 5,339.90 | 5,341.50 | 5,339.90 | 5,341.50 | 221.9K |
| 14:27 | 5,341.00 | 5,341.00 | 5,339.90 | 5,339.90 | 268.2K |
| 14:28 | 5,338.60 | 5,339.50 | 5,338.60 | 5,339.50 | 253.3K |
| 14:29 | 5,340.30 | 5,341.40 | 5,340.30 | 5,341.40 | 171.8K |
| 14:30 | 5,341.90 | 5,341.90 | 5,341.50 | 5,341.50 | 212.3K |
| 14:31 | 5,340.40 | 5,341.00 | 5,340.40 | 5,341.00 | 270.4K |
| 14:32 | 5,340.80 | 5,340.80 | 5,339.60 | 5,339.60 | 3,614.1K |
| 14:33 | 5,339.20 | 5,339.30 | 5,339.20 | 5,339.30 | 546.0K |
| 14:34 | 5,341.00 | 5,341.90 | 5,341.00 | 5,341.90 | 317.3K |
| 14:35 | 5,342.00 | 5,342.00 | 5,340.60 | 5,340.60 | 340.8K |
| 14:36 | 5,341.10 | 5,341.10 | 5,339.20 | 5,339.20 | 383.7K |
| 14:37 | 5,338.60 | 5,338.60 | 5,337.70 | 5,337.70 | 470.8K |
| 14:38 | 5,338.10 | 5,338.10 | 5,337.80 | 5,337.80 | 869.9K |
| 14:39 | 5,339.30 | 5,341.20 | 5,339.30 | 5,341.20 | 1,079.6K |
| 14:40 | 5,342.60 | 5,342.60 | 5,341.10 | 5,341.10 | 352.8K |
| 14:41 | 5,341.90 | 5,342.20 | 5,341.90 | 5,342.20 | 425.2K |
| 14:42 | 5,341.90 | 5,341.90 | 5,341.00 | 5,341.00 | 1,774.9K |
| 14:43 | 5,337.80 | 5,337.80 | 5,337.50 | 5,337.50 | 2,479.7K |
| 14:44 | 5,339.00 | 5,339.00 | 5,339.00 | 5,339.00 | 706.2K |
| 14:45 | 5,339.90 | 5,339.90 | 5,339.90 | 5,339.90 | 238.2K |
| 14:46 | 5,340.60 | 5,340.60 | 5,340.20 | 5,340.20 | 334.4K |
| 14:47 | 5,339.40 | 5,341.10 | 5,339.40 | 5,341.10 | 262.5K |
| 14:48 | 5,341.90 | 5,343.00 | 5,341.90 | 5,343.00 | 243.8K |
| 14:49 | 5,342.40 | 5,343.20 | 5,342.40 | 5,343.20 | 395.2K |
| 14:50 | 5,342.90 | 5,342.90 | 5,342.90 | 5,342.90 | 499.7K |
| 14:51 | 5,342.70 | 5,343.80 | 5,342.70 | 5,343.80 | 1,025.3K |
| 14:52 | 5,344.90 | 5,344.90 | 5,343.40 | 5,343.40 | 1,084.4K |
| 14:53 | 5,342.10 | 5,342.10 | 5,341.80 | 5,341.80 | 1,780.8K |
| 14:54 | 5,340.10 | 5,340.20 | 5,340.10 | 5,340.20 | 2,135.2K |
| 14:55 | 5,340.20 | 5,340.20 | 5,338.90 | 5,338.90 | 659.9K |
| 14:56 | 5,336.50 | 5,338.00 | 5,336.50 | 5,338.00 | 309.7K |
| 14:57 | 5,337.90 | 5,338.50 | 5,337.90 | 5,338.50 | 972.3K |
| 14:58 | 5,340.00 | 5,340.00 | 5,339.10 | 5,339.10 | 630.3K |
| 14:59 | 5,339.50 | 5,339.50 | 5,338.90 | 5,338.90 | 654.8K |
| 15:00 | 5,339.60 | 5,339.70 | 5,339.60 | 5,339.70 | 292.8K |
| 15:01 | 5,340.90 | 5,340.90 | 5,340.40 | 5,340.40 | 354.7K |
| 15:02 | 5,341.20 | 5,341.20 | 5,340.30 | 5,340.30 | 850.4K |
| 15:03 | 5,340.40 | 5,340.40 | 5,339.50 | 5,339.50 | 227.7K |
| 15:04 | 5,337.10 | 5,338.90 | 5,337.10 | 5,338.90 | 265.1K |
| 15:05 | 5,339.00 | 5,340.90 | 5,339.00 | 5,340.90 | 248.8K |
| 15:06 | 5,339.80 | 5,339.80 | 5,338.80 | 5,338.80 | 208.7K |
| 15:07 | 5,339.60 | 5,340.20 | 5,339.60 | 5,340.20 | 518.0K |
| 15:08 | 5,339.60 | 5,340.50 | 5,339.60 | 5,340.50 | 275.3K |
| 15:09 | 5,341.50 | 5,341.70 | 5,341.50 | 5,341.70 | 296.8K |
| 15:10 | 5,342.80 | 5,343.20 | 5,342.80 | 5,343.20 | 290.5K |
| 15:11 | 5,342.00 | 5,342.60 | 5,342.00 | 5,342.60 | 283.6K |
| 15:12 | 5,342.10 | 5,343.20 | 5,342.10 | 5,343.20 | 245.3K |
| 15:13 | 5,342.90 | 5,344.10 | 5,342.90 | 5,344.10 | 383.3K |
| 15:14 | 5,343.20 | 5,344.00 | 5,343.20 | 5,344.00 | 445.3K |
| 15:15 | 5,343.80 | 5,345.60 | 5,343.80 | 5,345.60 | 315.4K |
| 15:16 | 5,342.80 | 5,344.00 | 5,342.80 | 5,344.00 | 290.0K |
| 15:17 | 5,343.70 | 5,344.60 | 5,343.70 | 5,344.60 | 1,135.9K |
| 15:18 | 5,344.40 | 5,344.40 | 5,341.10 | 5,341.10 | 1,201.0K |
| 15:19 | 5,340.60 | 5,340.60 | 5,340.20 | 5,340.20 | 1,172.2K |
| 15:20 | 5,341.30 | 5,342.20 | 5,341.30 | 5,342.20 | 285.5K |
| 15:21 | 5,341.40 | 5,341.50 | 5,341.40 | 5,341.50 | 240.7K |
| 15:22 | 5,341.90 | 5,343.80 | 5,341.90 | 5,343.80 | 477.7K |
| 15:23 | 5,343.20 | 5,344.10 | 5,343.20 | 5,344.10 | 496.3K |
| 15:24 | 5,344.20 | 5,346.20 | 5,344.20 | 5,346.20 | 294.8K |
| 15:25 | 5,347.30 | 5,348.30 | 5,347.30 | 5,348.30 | 598.2K |
| 15:26 | 5,352.00 | 5,352.00 | 5,349.40 | 5,349.40 | 994.8K |
| 15:27 | 5,349.40 | 5,349.40 | 5,347.40 | 5,347.40 | 798.8K |
| 15:28 | 5,347.90 | 5,348.90 | 5,347.90 | 5,348.90 | 370.0K |
| 15:29 | 5,348.90 | 5,348.90 | 5,347.70 | 5,347.70 | 681.9K |
| 15:30 | 5,349.30 | 5,350.00 | 5,349.30 | 5,350.00 | 322.0K |
| 15:31 | 5,351.70 | 5,351.70 | 5,350.90 | 5,350.90 | 885.1K |
| 15:32 | 5,351.20 | 5,351.20 | 5,349.70 | 5,349.70 | 673.6K |
| 15:33 | 5,349.90 | 5,350.70 | 5,349.90 | 5,350.70 | 596.4K |
| 15:34 | 5,350.80 | 5,352.70 | 5,350.80 | 5,352.70 | 983.8K |
| 15:35 | 5,350.80 | 5,351.20 | 5,350.80 | 5,351.20 | 437.5K |
| 15:36 | 5,350.80 | 5,351.10 | 5,350.80 | 5,351.10 | 318.3K |
| 15:37 | 5,351.40 | 5,351.40 | 5,350.30 | 5,350.30 | 294.9K |
| 15:38 | 5,350.90 | 5,350.90 | 5,349.80 | 5,349.80 | 624.9K |
| 15:39 | 5,348.70 | 5,348.70 | 5,346.90 | 5,346.90 | 647.4K |
| 15:40 | 5,346.50 | 5,346.50 | 5,345.20 | 5,345.20 | 421.9K |
| 15:41 | 5,346.40 | 5,346.40 | 5,343.60 | 5,343.60 | 1,138.4K |
| 15:42 | 5,342.50 | 5,342.50 | 5,342.10 | 5,342.10 | 576.6K |
| 15:43 | 5,341.60 | 5,341.70 | 5,341.60 | 5,341.70 | 556.5K |
| 15:44 | 5,343.60 | 5,343.60 | 5,342.80 | 5,342.80 | 395.9K |
| 15:45 | 5,342.90 | 5,342.90 | 5,340.80 | 5,340.80 | 426.2K |
| 15:46 | 5,342.40 | 5,342.40 | 5,340.50 | 5,340.50 | 322.4K |
| 15:47 | 5,340.40 | 5,340.40 | 5,337.80 | 5,337.80 | 492.4K |
| 15:48 | 5,337.90 | 5,338.30 | 5,337.90 | 5,338.30 | 887.2K |
| 15:49 | 5,338.40 | 5,338.40 | 5,335.90 | 5,335.90 | 576.3K |
| 15:50 | 5,336.20 | 5,336.20 | 5,334.70 | 5,334.70 | 847.9K |
| 15:51 | 5,334.60 | 5,334.80 | 5,334.60 | 5,334.80 | 1,055.8K |
| 15:52 | 5,334.20 | 5,334.20 | 5,331.10 | 5,331.10 | 1,132.3K |
| 15:53 | 5,333.60 | 5,334.00 | 5,333.60 | 5,334.00 | 861.1K |
| 15:54 | 5,332.90 | 5,333.00 | 5,332.90 | 5,333.00 | 727.2K |
| 15:55 | 5,332.90 | 5,333.10 | 5,332.90 | 5,333.10 | 563.6K |
| 15:56 | 5,332.70 | 5,332.80 | 5,332.70 | 5,332.80 | 853.5K |
| 15:57 | 5,333.20 | 5,334.60 | 5,333.20 | 5,334.60 | 651.0K |
| 15:58 | 5,335.60 | 5,336.30 | 5,335.60 | 5,336.30 | 702.5K |
| 15:59 | 5,335.20 | 5,335.70 | 5,335.20 | 5,335.70 | 1,324.2K |
| 16:00 | 5,336.30 | 5,336.30 | 5,334.40 | 5,334.40 | 371.6K |
| 16:01 | 5,334.40 | 5,334.40 | 5,334.40 | 5,334.40 | 0.0K |
| 16:02 | 5,334.40 | 5,334.40 | 5,334.40 | 5,334.40 | 0.0K |
| 16:03 | 5,334.40 | 5,334.40 | 5,334.40 | 5,334.40 | 0.0K |
| 16:04 | 5,334.40 | 5,336.80 | 5,334.40 | 5,336.80 | 56,361.4K |