6,535.10
Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 10:00 | 5,338.10 | 5,484.80 | 5,338.10 | 5,484.80 | 3,633.2K |
| 10:01 | 5,367.40 | 5,367.40 | 5,352.80 | 5,352.80 | 378.6K |
| 10:02 | 5,331.70 | 5,354.40 | 5,331.70 | 5,354.40 | 1,293.7K |
| 10:03 | 5,354.20 | 5,354.20 | 5,339.00 | 5,339.00 | 333.8K |
| 10:04 | 5,348.90 | 5,358.10 | 5,348.90 | 5,358.10 | 2,032.1K |
| 10:05 | 5,355.00 | 5,355.00 | 5,352.80 | 5,352.80 | 582.9K |
| 10:06 | 5,338.30 | 5,341.10 | 5,338.30 | 5,341.10 | 2,270.6K |
| 10:07 | 5,322.50 | 5,329.10 | 5,322.50 | 5,329.10 | 1,604.0K |
| 10:08 | 5,338.30 | 5,338.30 | 5,335.00 | 5,335.00 | 1,243.6K |
| 10:09 | 5,347.00 | 5,347.00 | 5,344.40 | 5,344.40 | 5,647.6K |
| 10:10 | 5,350.50 | 5,351.80 | 5,350.50 | 5,351.80 | 3,513.6K |
| 10:11 | 5,354.20 | 5,357.00 | 5,354.20 | 5,357.00 | 2,389.5K |
| 10:12 | 5,356.80 | 5,360.80 | 5,356.80 | 5,360.80 | 3,247.2K |
| 10:13 | 5,361.30 | 5,361.30 | 5,360.40 | 5,360.40 | 822.6K |
| 10:14 | 5,355.00 | 5,360.20 | 5,355.00 | 5,360.20 | 1,352.0K |
| 10:15 | 5,364.60 | 5,364.60 | 5,360.40 | 5,360.40 | 806.6K |
| 10:16 | 5,359.40 | 5,359.40 | 5,358.50 | 5,358.50 | 430.5K |
| 10:17 | 5,361.10 | 5,364.70 | 5,361.10 | 5,364.70 | 447.0K |
| 10:18 | 5,358.10 | 5,361.40 | 5,358.10 | 5,361.40 | 477.7K |
| 10:19 | 5,366.80 | 5,372.10 | 5,366.80 | 5,372.10 | 2,506.1K |
| 10:20 | 5,375.40 | 5,382.30 | 5,375.40 | 5,382.30 | 1,248.2K |
| 10:21 | 5,380.40 | 5,380.40 | 5,377.20 | 5,377.20 | 1,342.7K |
| 10:22 | 5,373.40 | 5,373.40 | 5,371.50 | 5,371.50 | 1,181.9K |
| 10:23 | 5,371.20 | 5,371.20 | 5,368.70 | 5,368.70 | 519.2K |
| 10:24 | 5,361.10 | 5,361.10 | 5,347.00 | 5,347.00 | 1,383.9K |
| 10:25 | 5,355.30 | 5,355.30 | 5,354.40 | 5,354.40 | 1,925.9K |
| 10:26 | 5,358.30 | 5,358.30 | 5,357.40 | 5,357.40 | 1,568.2K |
| 10:27 | 5,358.70 | 5,358.70 | 5,356.60 | 5,356.60 | 528.9K |
| 10:28 | 5,359.30 | 5,360.00 | 5,359.30 | 5,360.00 | 218.9K |
| 10:29 | 5,357.40 | 5,357.40 | 5,354.60 | 5,354.60 | 517.5K |
| 10:30 | 5,354.90 | 5,354.90 | 5,353.10 | 5,353.10 | 508.9K |
| 10:31 | 5,355.40 | 5,358.20 | 5,355.40 | 5,358.20 | 526.9K |
| 10:32 | 5,358.10 | 5,358.10 | 5,357.20 | 5,357.20 | 1,646.4K |
| 10:33 | 5,359.20 | 5,364.00 | 5,359.20 | 5,364.00 | 721.0K |
| 10:34 | 5,357.50 | 5,357.80 | 5,357.50 | 5,357.80 | 1,334.9K |
| 10:35 | 5,357.80 | 5,357.80 | 5,352.70 | 5,352.70 | 371.6K |
| 10:36 | 5,352.60 | 5,355.60 | 5,352.60 | 5,355.60 | 578.3K |
| 10:37 | 5,356.80 | 5,356.80 | 5,355.80 | 5,355.80 | 266.7K |
| 10:38 | 5,351.80 | 5,352.80 | 5,351.80 | 5,352.80 | 249.3K |
| 10:39 | 5,354.40 | 5,357.60 | 5,354.40 | 5,357.60 | 170.1K |
| 10:40 | 5,363.20 | 5,363.20 | 5,361.50 | 5,361.50 | 433.2K |
| 10:41 | 5,360.00 | 5,360.00 | 5,357.40 | 5,357.40 | 984.3K |
| 10:42 | 5,355.00 | 5,355.00 | 5,352.10 | 5,352.10 | 155.2K |
| 10:43 | 5,352.50 | 5,355.40 | 5,352.50 | 5,355.40 | 323.1K |
| 10:44 | 5,356.30 | 5,356.30 | 5,354.50 | 5,354.50 | 394.9K |
| 10:45 | 5,357.40 | 5,357.40 | 5,356.80 | 5,356.80 | 209.5K |
| 10:46 | 5,357.60 | 5,357.60 | 5,357.40 | 5,357.40 | 552.8K |
| 10:47 | 5,354.90 | 5,356.20 | 5,354.90 | 5,356.20 | 469.0K |
| 10:48 | 5,355.90 | 5,359.50 | 5,355.90 | 5,359.50 | 3,330.5K |
| 10:49 | 5,359.30 | 5,359.70 | 5,359.30 | 5,359.70 | 962.4K |
| 10:50 | 5,360.20 | 5,360.40 | 5,360.20 | 5,360.40 | 854.3K |
| 10:51 | 5,357.80 | 5,358.80 | 5,357.80 | 5,358.80 | 1,653.5K |
| 10:52 | 5,356.40 | 5,356.40 | 5,354.40 | 5,354.40 | 583.0K |
| 10:53 | 5,356.60 | 5,356.60 | 5,350.80 | 5,350.80 | 835.4K |
| 10:54 | 5,354.70 | 5,354.70 | 5,352.10 | 5,352.10 | 304.0K |
| 10:55 | 5,353.20 | 5,353.20 | 5,353.20 | 5,353.20 | 609.3K |
| 10:56 | 5,351.40 | 5,351.40 | 5,349.10 | 5,349.10 | 1,030.1K |
| 10:57 | 5,349.20 | 5,349.20 | 5,348.70 | 5,348.70 | 329.6K |
| 10:58 | 5,349.80 | 5,351.40 | 5,349.80 | 5,351.40 | 382.7K |
| 10:59 | 5,352.80 | 5,352.80 | 5,351.60 | 5,351.60 | 1,264.5K |
| 11:00 | 5,350.50 | 5,350.50 | 5,350.50 | 5,350.50 | 937.8K |
| 11:01 | 5,351.10 | 5,352.30 | 5,351.10 | 5,352.30 | 455.2K |
| 11:02 | 5,352.00 | 5,352.60 | 5,352.00 | 5,352.60 | 579.5K |
| 11:03 | 5,355.80 | 5,355.80 | 5,353.40 | 5,353.40 | 787.9K |
| 11:04 | 5,354.40 | 5,354.40 | 5,353.20 | 5,353.20 | 276.6K |
| 11:05 | 5,353.00 | 5,353.00 | 5,349.90 | 5,349.90 | 216.7K |
| 11:06 | 5,353.60 | 5,355.90 | 5,353.60 | 5,355.90 | 775.1K |
| 11:07 | 5,353.90 | 5,353.90 | 5,353.10 | 5,353.10 | 386.3K |
| 11:08 | 5,351.30 | 5,351.30 | 5,350.90 | 5,350.90 | 483.6K |
| 11:09 | 5,351.50 | 5,351.50 | 5,351.20 | 5,351.20 | 330.9K |
| 11:10 | 5,351.60 | 5,355.20 | 5,351.60 | 5,355.20 | 340.4K |
| 11:11 | 5,355.60 | 5,355.60 | 5,353.50 | 5,353.50 | 476.4K |
| 11:12 | 5,353.70 | 5,353.70 | 5,351.70 | 5,351.70 | 12,323.7K |
| 11:13 | 5,350.20 | 5,350.20 | 5,344.80 | 5,344.80 | 736.9K |
| 11:14 | 5,348.00 | 5,350.40 | 5,348.00 | 5,350.40 | 729.7K |
| 11:15 | 5,353.70 | 5,353.80 | 5,353.70 | 5,353.80 | 546.5K |
| 11:16 | 5,357.10 | 5,359.40 | 5,357.10 | 5,359.40 | 510.2K |
| 11:17 | 5,362.70 | 5,365.50 | 5,362.70 | 5,365.50 | 950.0K |
| 11:18 | 5,364.90 | 5,365.30 | 5,364.90 | 5,365.30 | 448.0K |
| 11:19 | 5,361.30 | 5,361.30 | 5,360.60 | 5,360.60 | 470.0K |
| 11:20 | 5,359.10 | 5,359.10 | 5,356.50 | 5,356.50 | 346.3K |
| 11:21 | 5,358.00 | 5,358.00 | 5,355.70 | 5,355.70 | 638.9K |
| 11:22 | 5,356.30 | 5,356.30 | 5,355.70 | 5,355.70 | 342.4K |
| 11:23 | 5,357.90 | 5,359.00 | 5,357.90 | 5,359.00 | 232.5K |
| 11:24 | 5,357.90 | 5,360.10 | 5,357.90 | 5,360.10 | 605.8K |
| 11:25 | 5,359.70 | 5,359.70 | 5,356.70 | 5,356.70 | 436.5K |
| 11:26 | 5,356.50 | 5,356.50 | 5,355.80 | 5,355.80 | 696.7K |
| 11:27 | 5,353.90 | 5,354.50 | 5,353.90 | 5,354.50 | 260.6K |
| 11:28 | 5,353.20 | 5,353.60 | 5,353.20 | 5,353.60 | 129.4K |
| 11:29 | 5,352.80 | 5,352.80 | 5,351.90 | 5,351.90 | 233.8K |
| 11:30 | 5,349.70 | 5,350.60 | 5,349.70 | 5,350.60 | 185.8K |
| 11:31 | 5,352.50 | 5,352.90 | 5,352.50 | 5,352.90 | 1,201.6K |
| 11:32 | 5,353.30 | 5,355.10 | 5,353.30 | 5,355.10 | 320.9K |
| 11:33 | 5,354.20 | 5,356.10 | 5,354.20 | 5,356.10 | 152.2K |
| 11:34 | 5,355.20 | 5,355.40 | 5,355.20 | 5,355.40 | 294.9K |
| 11:35 | 5,355.40 | 5,355.40 | 5,355.10 | 5,355.10 | 364.0K |
| 11:36 | 5,354.70 | 5,354.70 | 5,353.00 | 5,353.00 | 332.0K |
| 11:37 | 5,352.80 | 5,352.80 | 5,351.60 | 5,351.60 | 1,279.6K |
| 11:38 | 5,352.60 | 5,353.70 | 5,352.60 | 5,353.70 | 278.8K |
| 11:39 | 5,352.30 | 5,352.30 | 5,352.20 | 5,352.20 | 357.1K |
| 11:40 | 5,353.80 | 5,353.80 | 5,351.40 | 5,351.40 | 586.1K |
| 11:41 | 5,349.50 | 5,349.70 | 5,349.50 | 5,349.70 | 473.7K |
| 11:42 | 5,355.00 | 5,355.80 | 5,355.00 | 5,355.80 | 348.6K |
| 11:43 | 5,356.20 | 5,356.20 | 5,354.90 | 5,354.90 | 520.9K |
| 11:44 | 5,355.70 | 5,355.70 | 5,355.20 | 5,355.20 | 282.3K |
| 11:45 | 5,353.30 | 5,353.90 | 5,353.30 | 5,353.90 | 201.1K |
| 11:46 | 5,354.70 | 5,354.70 | 5,352.50 | 5,352.50 | 1,012.2K |
| 11:47 | 5,352.40 | 5,353.80 | 5,352.40 | 5,353.80 | 97.3K |
| 11:48 | 5,353.60 | 5,353.60 | 5,352.40 | 5,352.40 | 295.3K |
| 11:49 | 5,349.80 | 5,349.80 | 5,346.70 | 5,346.70 | 243.0K |
| 11:50 | 5,345.80 | 5,345.80 | 5,342.10 | 5,342.10 | 722.7K |
| 11:51 | 5,341.00 | 5,341.40 | 5,341.00 | 5,341.40 | 136.9K |
| 11:52 | 5,339.20 | 5,339.20 | 5,337.90 | 5,337.90 | 1,211.6K |
| 11:53 | 5,339.50 | 5,339.50 | 5,337.60 | 5,337.60 | 411.0K |
| 11:54 | 5,339.70 | 5,340.20 | 5,339.70 | 5,340.20 | 723.1K |
| 11:55 | 5,342.20 | 5,342.20 | 5,341.30 | 5,341.30 | 357.1K |
| 11:56 | 5,340.30 | 5,340.80 | 5,340.30 | 5,340.80 | 513.2K |
| 11:57 | 5,339.80 | 5,339.80 | 5,337.00 | 5,337.00 | 224.3K |
| 11:58 | 5,334.70 | 5,334.70 | 5,334.60 | 5,334.60 | 520.0K |
| 11:59 | 5,332.30 | 5,332.30 | 5,331.40 | 5,331.40 | 420.8K |
| 12:00 | 5,336.90 | 5,339.00 | 5,336.90 | 5,339.00 | 588.5K |
| 12:01 | 5,337.10 | 5,339.20 | 5,337.10 | 5,339.20 | 4,315.7K |
| 12:02 | 5,338.60 | 5,338.60 | 5,338.60 | 5,338.60 | 387.5K |
| 12:03 | 5,340.10 | 5,340.10 | 5,338.90 | 5,338.90 | 130.1K |
| 12:04 | 5,338.80 | 5,338.80 | 5,337.30 | 5,337.30 | 757.4K |
| 12:05 | 5,336.50 | 5,336.50 | 5,334.30 | 5,334.30 | 356.7K |
| 12:06 | 5,332.70 | 5,334.00 | 5,332.70 | 5,334.00 | 251.2K |
| 12:07 | 5,332.40 | 5,333.90 | 5,332.40 | 5,333.90 | 632.4K |
| 12:08 | 5,336.00 | 5,336.00 | 5,336.00 | 5,336.00 | 193.1K |
| 12:09 | 5,338.10 | 5,338.10 | 5,337.50 | 5,337.50 | 244.8K |
| 12:10 | 5,336.90 | 5,340.00 | 5,336.90 | 5,340.00 | 202.4K |
| 12:11 | 5,341.40 | 5,341.40 | 5,339.30 | 5,339.30 | 247.7K |
| 12:12 | 5,337.70 | 5,338.50 | 5,337.70 | 5,338.50 | 1,365.5K |
| 12:13 | 5,339.60 | 5,339.60 | 5,339.60 | 5,339.60 | 278.0K |
| 12:14 | 5,338.90 | 5,343.30 | 5,338.90 | 5,343.30 | 900.9K |
| 12:15 | 5,345.40 | 5,345.40 | 5,344.70 | 5,344.70 | 385.7K |
| 12:16 | 5,344.30 | 5,344.30 | 5,342.10 | 5,342.10 | 461.9K |
| 12:17 | 5,341.20 | 5,342.60 | 5,341.20 | 5,342.60 | 257.9K |
| 12:18 | 5,340.80 | 5,340.80 | 5,340.50 | 5,340.50 | 166.4K |
| 12:19 | 5,340.70 | 5,341.90 | 5,340.70 | 5,341.90 | 139.2K |
| 12:20 | 5,341.00 | 5,341.00 | 5,340.90 | 5,340.90 | 177.3K |
| 12:21 | 5,340.80 | 5,340.80 | 5,338.10 | 5,338.10 | 165.3K |
| 12:22 | 5,338.50 | 5,338.50 | 5,337.70 | 5,337.70 | 195.7K |
| 12:23 | 5,337.10 | 5,337.10 | 5,335.50 | 5,335.50 | 916.6K |
| 12:24 | 5,335.50 | 5,337.10 | 5,335.50 | 5,337.10 | 194.2K |
| 12:25 | 5,336.10 | 5,336.40 | 5,336.10 | 5,336.40 | 303.5K |
| 12:26 | 5,339.00 | 5,340.00 | 5,339.00 | 5,340.00 | 314.4K |
| 12:27 | 5,340.20 | 5,340.70 | 5,340.20 | 5,340.70 | 202.8K |
| 12:28 | 5,340.70 | 5,340.80 | 5,340.70 | 5,340.80 | 457.3K |
| 12:29 | 5,341.20 | 5,341.20 | 5,340.50 | 5,340.50 | 482.3K |
| 12:30 | 5,341.70 | 5,343.70 | 5,341.70 | 5,343.70 | 463.4K |
| 12:31 | 5,343.30 | 5,343.30 | 5,343.00 | 5,343.00 | 475.1K |
| 12:32 | 5,341.90 | 5,342.90 | 5,341.90 | 5,342.90 | 259.1K |
| 12:33 | 5,341.20 | 5,341.40 | 5,341.20 | 5,341.40 | 991.4K |
| 12:34 | 5,340.10 | 5,340.10 | 5,339.90 | 5,339.90 | 177.3K |
| 12:35 | 5,339.50 | 5,342.10 | 5,339.50 | 5,342.10 | 627.6K |
| 12:36 | 5,341.60 | 5,342.30 | 5,341.60 | 5,342.30 | 534.5K |
| 12:37 | 5,342.60 | 5,342.60 | 5,342.30 | 5,342.30 | 303.8K |
| 12:38 | 5,344.40 | 5,347.20 | 5,344.40 | 5,347.20 | 355.2K |
| 12:39 | 5,344.80 | 5,344.80 | 5,344.40 | 5,344.40 | 466.8K |
| 12:40 | 5,345.00 | 5,345.00 | 5,343.40 | 5,343.40 | 353.1K |
| 12:41 | 5,341.90 | 5,342.10 | 5,341.90 | 5,342.10 | 267.4K |
| 12:42 | 5,342.20 | 5,342.20 | 5,341.80 | 5,341.80 | 181.7K |
| 12:43 | 5,344.10 | 5,344.10 | 5,343.10 | 5,343.10 | 593.4K |
| 12:44 | 5,344.70 | 5,344.70 | 5,344.00 | 5,344.00 | 347.1K |
| 12:45 | 5,343.50 | 5,343.50 | 5,343.40 | 5,343.40 | 272.7K |
| 12:46 | 5,344.20 | 5,344.20 | 5,344.00 | 5,344.00 | 162.1K |
| 12:47 | 5,343.70 | 5,343.70 | 5,343.60 | 5,343.60 | 721.6K |
| 12:48 | 5,343.90 | 5,343.90 | 5,343.30 | 5,343.30 | 361.8K |
| 12:49 | 5,340.40 | 5,340.40 | 5,339.40 | 5,339.40 | 178.4K |
| 12:50 | 5,340.70 | 5,340.70 | 5,339.40 | 5,339.40 | 313.1K |
| 12:51 | 5,341.20 | 5,341.20 | 5,340.80 | 5,340.80 | 438.7K |
| 12:52 | 5,341.80 | 5,341.80 | 5,340.90 | 5,340.90 | 491.3K |
| 12:53 | 5,341.00 | 5,341.30 | 5,341.00 | 5,341.30 | 119.3K |
| 12:54 | 5,340.70 | 5,342.50 | 5,340.70 | 5,342.50 | 393.4K |
| 12:55 | 5,343.40 | 5,343.40 | 5,342.80 | 5,342.80 | 153.6K |
| 12:56 | 5,342.50 | 5,342.50 | 5,339.80 | 5,339.80 | 419.8K |
| 12:57 | 5,338.00 | 5,338.00 | 5,338.00 | 5,338.00 | 248.6K |
| 12:58 | 5,339.30 | 5,339.30 | 5,338.90 | 5,338.90 | 347.7K |
| 12:59 | 5,337.30 | 5,337.30 | 5,334.20 | 5,334.20 | 357.2K |
| 13:00 | 5,334.60 | 5,336.80 | 5,334.60 | 5,336.80 | 412.8K |
| 13:01 | 5,337.50 | 5,339.10 | 5,337.50 | 5,339.10 | 474.5K |
| 13:02 | 5,342.50 | 5,343.80 | 5,342.50 | 5,343.80 | 336.5K |
| 13:03 | 5,343.80 | 5,344.90 | 5,343.80 | 5,344.90 | 133.6K |
| 13:04 | 5,345.30 | 5,345.30 | 5,344.30 | 5,344.30 | 339.7K |
| 13:05 | 5,343.80 | 5,345.00 | 5,343.80 | 5,345.00 | 188.9K |
| 13:06 | 5,345.20 | 5,345.40 | 5,345.20 | 5,345.40 | 320.2K |
| 13:07 | 5,342.50 | 5,343.40 | 5,342.50 | 5,343.40 | 762.8K |
| 13:08 | 5,344.20 | 5,344.40 | 5,344.20 | 5,344.40 | 158.2K |
| 13:09 | 5,344.90 | 5,344.90 | 5,343.90 | 5,343.90 | 406.8K |
| 13:10 | 5,344.40 | 5,344.40 | 5,343.70 | 5,343.70 | 133.6K |
| 13:11 | 5,345.40 | 5,345.40 | 5,344.70 | 5,344.70 | 191.6K |
| 13:12 | 5,345.00 | 5,345.60 | 5,345.00 | 5,345.60 | 120.3K |
| 13:13 | 5,345.00 | 5,345.00 | 5,343.10 | 5,343.10 | 345.4K |
| 13:14 | 5,340.50 | 5,340.50 | 5,339.80 | 5,339.80 | 691.6K |
| 13:15 | 5,339.80 | 5,339.80 | 5,339.20 | 5,339.20 | 217.3K |
| 13:16 | 5,338.50 | 5,338.50 | 5,337.70 | 5,337.70 | 826.1K |
| 13:17 | 5,336.00 | 5,336.00 | 5,335.80 | 5,335.80 | 289.4K |
| 13:18 | 5,336.70 | 5,336.70 | 5,336.10 | 5,336.10 | 611.2K |
| 13:19 | 5,336.60 | 5,336.60 | 5,333.90 | 5,333.90 | 1,208.0K |
| 13:20 | 5,332.20 | 5,332.20 | 5,331.50 | 5,331.50 | 622.7K |
| 13:21 | 5,332.30 | 5,332.30 | 5,331.30 | 5,331.30 | 790.7K |
| 13:22 | 5,329.60 | 5,329.60 | 5,328.60 | 5,328.60 | 345.5K |
| 13:23 | 5,326.80 | 5,326.80 | 5,325.30 | 5,325.30 | 443.5K |
| 13:24 | 5,328.90 | 5,328.90 | 5,328.20 | 5,328.20 | 233.8K |
| 13:25 | 5,327.00 | 5,327.80 | 5,327.00 | 5,327.80 | 286.5K |
| 13:26 | 5,331.00 | 5,331.70 | 5,331.00 | 5,331.70 | 454.3K |
| 13:27 | 5,330.10 | 5,330.10 | 5,328.90 | 5,328.90 | 435.2K |
| 13:28 | 5,329.00 | 5,329.00 | 5,328.30 | 5,328.30 | 207.3K |
| 13:29 | 5,329.00 | 5,329.00 | 5,327.70 | 5,327.70 | 335.5K |
| 13:30 | 5,326.80 | 5,326.80 | 5,326.60 | 5,326.60 | 183.1K |
| 13:31 | 5,327.20 | 5,328.70 | 5,327.20 | 5,328.70 | 359.7K |
| 13:32 | 5,329.10 | 5,329.10 | 5,328.60 | 5,328.60 | 467.9K |
| 13:33 | 5,328.90 | 5,330.00 | 5,328.90 | 5,330.00 | 926.7K |
| 13:34 | 5,331.60 | 5,331.60 | 5,330.90 | 5,330.90 | 494.5K |
| 13:35 | 5,331.10 | 5,331.10 | 5,331.00 | 5,331.00 | 745.7K |
| 13:36 | 5,328.60 | 5,329.00 | 5,328.60 | 5,329.00 | 438.6K |
| 13:37 | 5,329.50 | 5,331.00 | 5,329.50 | 5,331.00 | 337.0K |
| 13:38 | 5,331.40 | 5,331.40 | 5,331.20 | 5,331.20 | 161.0K |
| 13:39 | 5,333.10 | 5,333.30 | 5,333.10 | 5,333.30 | 502.4K |
| 13:40 | 5,332.70 | 5,332.70 | 5,331.10 | 5,331.10 | 378.9K |
| 13:41 | 5,332.00 | 5,332.00 | 5,331.60 | 5,331.60 | 106.9K |
| 13:42 | 5,330.00 | 5,330.00 | 5,329.70 | 5,329.70 | 182.2K |
| 13:43 | 5,330.40 | 5,330.40 | 5,330.20 | 5,330.20 | 165.7K |
| 13:44 | 5,330.40 | 5,330.60 | 5,330.40 | 5,330.60 | 137.6K |
| 13:45 | 5,330.30 | 5,330.30 | 5,330.30 | 5,330.30 | 217.4K |
| 13:46 | 5,330.70 | 5,330.70 | 5,329.80 | 5,329.80 | 164.6K |
| 13:47 | 5,331.80 | 5,333.60 | 5,331.80 | 5,333.60 | 408.1K |
| 13:48 | 5,335.30 | 5,335.50 | 5,335.30 | 5,335.50 | 682.2K |
| 13:49 | 5,335.90 | 5,335.90 | 5,331.40 | 5,331.40 | 598.1K |
| 13:50 | 5,333.40 | 5,334.20 | 5,333.40 | 5,334.20 | 356.9K |
| 13:51 | 5,333.50 | 5,333.50 | 5,332.70 | 5,332.70 | 223.0K |
| 13:52 | 5,333.60 | 5,335.10 | 5,333.60 | 5,335.10 | 932.0K |
| 13:53 | 5,336.40 | 5,336.40 | 5,336.20 | 5,336.20 | 330.2K |
| 13:54 | 5,336.30 | 5,337.50 | 5,336.30 | 5,337.50 | 2,064.0K |
| 13:55 | 5,336.90 | 5,337.20 | 5,336.90 | 5,337.20 | 479.1K |
| 13:56 | 5,337.30 | 5,338.10 | 5,337.30 | 5,338.10 | 438.9K |
| 13:57 | 5,338.30 | 5,338.70 | 5,338.30 | 5,338.70 | 162.3K |
| 13:58 | 5,338.70 | 5,339.00 | 5,338.70 | 5,339.00 | 221.8K |
| 13:59 | 5,338.60 | 5,338.80 | 5,338.60 | 5,338.80 | 284.5K |
| 14:00 | 5,337.20 | 5,337.20 | 5,336.10 | 5,336.10 | 417.3K |
| 14:01 | 5,336.30 | 5,336.60 | 5,336.30 | 5,336.60 | 311.1K |
| 14:02 | 5,338.10 | 5,338.60 | 5,338.10 | 5,338.60 | 232.8K |
| 14:03 | 5,339.10 | 5,339.10 | 5,338.60 | 5,338.60 | 1,310.0K |
| 14:04 | 5,338.30 | 5,338.30 | 5,337.90 | 5,337.90 | 414.9K |
| 14:05 | 5,336.70 | 5,336.90 | 5,336.70 | 5,336.90 | 792.8K |
| 14:06 | 5,336.40 | 5,336.40 | 5,335.90 | 5,335.90 | 1,314.7K |
| 14:07 | 5,336.10 | 5,336.90 | 5,336.10 | 5,336.90 | 339.3K |
| 14:08 | 5,337.80 | 5,339.10 | 5,337.80 | 5,339.10 | 773.3K |
| 14:09 | 5,339.00 | 5,341.30 | 5,339.00 | 5,341.30 | 263.4K |
| 14:10 | 5,340.60 | 5,343.50 | 5,340.60 | 5,343.50 | 734.2K |
| 14:11 | 5,343.80 | 5,344.10 | 5,343.80 | 5,344.10 | 409.1K |
| 14:12 | 5,345.80 | 5,346.20 | 5,345.80 | 5,346.20 | 715.2K |
| 14:13 | 5,346.10 | 5,347.70 | 5,346.10 | 5,347.70 | 404.1K |
| 14:14 | 5,349.30 | 5,350.20 | 5,349.30 | 5,350.20 | 365.9K |
| 14:15 | 5,350.10 | 5,350.40 | 5,350.10 | 5,350.40 | 1,804.5K |
| 14:16 | 5,355.00 | 5,355.00 | 5,353.70 | 5,353.70 | 485.0K |
| 14:17 | 5,356.90 | 5,358.60 | 5,356.90 | 5,358.60 | 529.5K |
| 14:18 | 5,357.60 | 5,358.60 | 5,357.60 | 5,358.60 | 1,012.0K |
| 14:19 | 5,358.40 | 5,358.40 | 5,355.00 | 5,355.00 | 828.5K |
| 14:20 | 5,355.80 | 5,357.80 | 5,355.80 | 5,357.80 | 407.5K |
| 14:21 | 5,352.60 | 5,353.00 | 5,352.60 | 5,353.00 | 579.9K |
| 14:22 | 5,352.60 | 5,354.00 | 5,352.60 | 5,354.00 | 175.9K |
| 14:23 | 5,351.50 | 5,352.20 | 5,351.50 | 5,352.20 | 1,021.0K |
| 14:24 | 5,351.30 | 5,351.30 | 5,351.30 | 5,351.30 | 344.4K |
| 14:25 | 5,351.10 | 5,351.10 | 5,348.70 | 5,348.70 | 2,244.6K |
| 14:26 | 5,348.80 | 5,350.90 | 5,348.80 | 5,350.90 | 430.2K |
| 14:27 | 5,351.00 | 5,351.50 | 5,351.00 | 5,351.50 | 842.7K |
| 14:28 | 5,350.70 | 5,350.80 | 5,350.70 | 5,350.80 | 544.7K |
| 14:29 | 5,351.10 | 5,351.10 | 5,351.10 | 5,351.10 | 260.2K |
| 14:30 | 5,350.20 | 5,350.20 | 5,350.00 | 5,350.00 | 257.6K |
| 14:31 | 5,349.60 | 5,349.60 | 5,347.90 | 5,347.90 | 1,066.0K |
| 14:32 | 5,344.20 | 5,345.10 | 5,344.20 | 5,345.10 | 1,219.2K |
| 14:33 | 5,345.60 | 5,347.30 | 5,345.60 | 5,347.30 | 203.0K |
| 14:34 | 5,349.90 | 5,350.90 | 5,349.90 | 5,350.90 | 194.3K |
| 14:35 | 5,350.80 | 5,353.20 | 5,350.80 | 5,353.20 | 336.2K |
| 14:36 | 5,355.50 | 5,355.50 | 5,353.90 | 5,353.90 | 572.2K |
| 14:37 | 5,354.30 | 5,354.50 | 5,354.30 | 5,354.50 | 343.0K |
| 14:38 | 5,354.40 | 5,354.40 | 5,353.60 | 5,353.60 | 140.1K |
| 14:39 | 5,354.00 | 5,354.00 | 5,352.50 | 5,352.50 | 723.8K |
| 14:40 | 5,352.00 | 5,352.00 | 5,351.30 | 5,351.30 | 633.5K |
| 14:41 | 5,348.30 | 5,348.70 | 5,348.30 | 5,348.70 | 226.7K |
| 14:42 | 5,349.20 | 5,349.20 | 5,347.70 | 5,347.70 | 1,093.7K |
| 14:43 | 5,349.70 | 5,349.70 | 5,349.50 | 5,349.50 | 480.2K |
| 14:44 | 5,350.10 | 5,351.80 | 5,350.10 | 5,351.80 | 273.5K |
| 14:45 | 5,352.70 | 5,353.10 | 5,352.70 | 5,353.10 | 361.4K |
| 14:46 | 5,354.20 | 5,355.30 | 5,354.20 | 5,355.30 | 356.9K |
| 14:47 | 5,355.70 | 5,355.70 | 5,355.40 | 5,355.40 | 295.5K |
| 14:48 | 5,356.00 | 5,356.00 | 5,355.60 | 5,355.60 | 481.3K |
| 14:49 | 5,356.40 | 5,356.40 | 5,355.70 | 5,355.70 | 455.5K |
| 14:50 | 5,355.40 | 5,355.40 | 5,354.90 | 5,354.90 | 326.4K |
| 14:51 | 5,356.10 | 5,356.40 | 5,356.10 | 5,356.40 | 369.7K |
| 14:52 | 5,357.80 | 5,357.80 | 5,355.50 | 5,355.50 | 1,697.6K |
| 14:53 | 5,355.30 | 5,355.30 | 5,354.50 | 5,354.50 | 322.8K |
| 14:54 | 5,355.80 | 5,355.80 | 5,353.70 | 5,353.70 | 301.5K |
| 14:55 | 5,354.00 | 5,354.10 | 5,354.00 | 5,354.10 | 215.1K |
| 14:56 | 5,354.80 | 5,354.80 | 5,354.70 | 5,354.70 | 202.8K |
| 14:57 | 5,355.30 | 5,356.00 | 5,355.30 | 5,356.00 | 518.2K |
| 14:58 | 5,355.30 | 5,355.30 | 5,353.70 | 5,353.70 | 697.4K |
| 14:59 | 5,354.10 | 5,354.10 | 5,352.00 | 5,352.00 | 239.6K |
| 15:00 | 5,353.20 | 5,353.60 | 5,353.20 | 5,353.60 | 365.1K |
| 15:01 | 5,352.50 | 5,352.50 | 5,350.80 | 5,350.80 | 136.7K |
| 15:02 | 5,350.60 | 5,351.30 | 5,350.60 | 5,351.30 | 307.4K |
| 15:03 | 5,351.70 | 5,351.70 | 5,350.90 | 5,350.90 | 535.6K |
| 15:04 | 5,351.00 | 5,351.10 | 5,351.00 | 5,351.10 | 352.3K |
| 15:05 | 5,351.70 | 5,352.80 | 5,351.70 | 5,352.80 | 304.3K |
| 15:06 | 5,352.90 | 5,353.50 | 5,352.90 | 5,353.50 | 1,093.5K |
| 15:07 | 5,353.50 | 5,353.50 | 5,353.20 | 5,353.20 | 576.4K |
| 15:08 | 5,351.20 | 5,352.20 | 5,351.20 | 5,352.20 | 252.6K |
| 15:09 | 5,353.90 | 5,353.90 | 5,352.10 | 5,352.10 | 669.8K |
| 15:10 | 5,352.80 | 5,355.10 | 5,352.80 | 5,355.10 | 435.9K |
| 15:11 | 5,355.60 | 5,355.60 | 5,355.10 | 5,355.10 | 618.2K |
| 15:12 | 5,356.20 | 5,356.20 | 5,356.20 | 5,356.20 | 317.9K |
| 15:13 | 5,355.90 | 5,357.80 | 5,355.90 | 5,357.80 | 326.7K |
| 15:14 | 5,359.70 | 5,359.70 | 5,358.90 | 5,358.90 | 573.7K |
| 15:15 | 5,359.10 | 5,360.40 | 5,359.10 | 5,360.40 | 2,169.2K |
| 15:16 | 5,361.60 | 5,361.60 | 5,361.20 | 5,361.20 | 1,158.7K |
| 15:17 | 5,362.10 | 5,362.10 | 5,360.90 | 5,360.90 | 2,186.0K |
| 15:18 | 5,362.10 | 5,362.10 | 5,360.80 | 5,360.80 | 561.5K |
| 15:19 | 5,360.70 | 5,362.30 | 5,360.70 | 5,362.30 | 267.5K |
| 15:20 | 5,361.60 | 5,361.60 | 5,358.90 | 5,358.90 | 486.6K |
| 15:21 | 5,359.40 | 5,360.70 | 5,359.40 | 5,360.70 | 276.4K |
| 15:22 | 5,361.10 | 5,362.20 | 5,361.10 | 5,362.20 | 590.7K |
| 15:23 | 5,362.70 | 5,362.70 | 5,362.50 | 5,362.50 | 173.7K |
| 15:24 | 5,363.10 | 5,363.10 | 5,362.00 | 5,362.00 | 694.3K |
| 15:25 | 5,363.80 | 5,364.50 | 5,363.80 | 5,364.50 | 313.7K |
| 15:26 | 5,366.90 | 5,366.90 | 5,366.20 | 5,366.20 | 230.5K |
| 15:27 | 5,366.60 | 5,366.60 | 5,365.10 | 5,365.10 | 858.5K |
| 15:28 | 5,364.50 | 5,365.10 | 5,364.50 | 5,365.10 | 311.4K |
| 15:29 | 5,365.20 | 5,365.70 | 5,365.20 | 5,365.70 | 770.7K |
| 15:30 | 5,365.90 | 5,367.90 | 5,365.90 | 5,367.90 | 526.6K |
| 15:31 | 5,370.00 | 5,370.40 | 5,370.00 | 5,370.40 | 584.1K |
| 15:32 | 5,369.10 | 5,369.10 | 5,368.60 | 5,368.60 | 544.7K |
| 15:33 | 5,368.80 | 5,368.80 | 5,368.70 | 5,368.70 | 483.1K |
| 15:34 | 5,366.30 | 5,367.20 | 5,366.30 | 5,367.20 | 328.7K |
| 15:35 | 5,366.30 | 5,366.30 | 5,364.20 | 5,364.20 | 372.8K |
| 15:36 | 5,363.90 | 5,363.90 | 5,363.60 | 5,363.60 | 657.6K |
| 15:37 | 5,362.10 | 5,362.10 | 5,361.40 | 5,361.40 | 5,635.6K |
| 15:38 | 5,362.90 | 5,363.30 | 5,362.90 | 5,363.30 | 311.3K |
| 15:39 | 5,363.50 | 5,364.20 | 5,363.50 | 5,364.20 | 308.0K |
| 15:40 | 5,364.50 | 5,364.60 | 5,364.50 | 5,364.60 | 916.9K |
| 15:41 | 5,364.00 | 5,364.00 | 5,363.40 | 5,363.40 | 997.7K |
| 15:42 | 5,363.30 | 5,365.20 | 5,363.30 | 5,365.20 | 460.9K |
| 15:43 | 5,364.40 | 5,364.40 | 5,362.30 | 5,362.30 | 655.4K |
| 15:44 | 5,363.20 | 5,363.50 | 5,363.20 | 5,363.50 | 372.4K |
| 15:45 | 5,363.80 | 5,363.80 | 5,361.60 | 5,361.60 | 609.3K |
| 15:46 | 5,364.40 | 5,364.90 | 5,364.40 | 5,364.90 | 1,153.0K |
| 15:47 | 5,364.20 | 5,364.20 | 5,363.70 | 5,363.70 | 812.1K |
| 15:48 | 5,363.80 | 5,363.80 | 5,363.00 | 5,363.00 | 384.1K |
| 15:49 | 5,361.20 | 5,362.50 | 5,361.20 | 5,362.50 | 737.8K |
| 15:50 | 5,362.30 | 5,362.30 | 5,361.30 | 5,361.30 | 735.9K |
| 15:51 | 5,360.60 | 5,362.70 | 5,360.60 | 5,362.70 | 700.7K |
| 15:52 | 5,361.00 | 5,362.00 | 5,361.00 | 5,362.00 | 530.4K |
| 15:53 | 5,362.70 | 5,362.70 | 5,362.20 | 5,362.20 | 913.0K |
| 15:54 | 5,363.00 | 5,363.00 | 5,361.80 | 5,361.80 | 890.4K |
| 15:55 | 5,361.20 | 5,361.20 | 5,359.70 | 5,359.70 | 438.2K |
| 15:56 | 5,359.20 | 5,359.20 | 5,358.70 | 5,358.70 | 745.5K |
| 15:57 | 5,360.40 | 5,361.90 | 5,360.40 | 5,361.90 | 666.5K |
| 15:58 | 5,361.40 | 5,361.40 | 5,359.90 | 5,359.90 | 1,547.5K |
| 15:59 | 5,362.90 | 5,362.90 | 5,361.60 | 5,361.60 | 2,728.6K |
| 16:00 | 5,362.00 | 5,362.00 | 5,360.70 | 5,360.70 | 1,354.2K |
| 16:01 | 5,360.70 | 5,360.70 | 5,360.70 | 5,360.70 | 0.0K |
| 16:02 | 5,360.70 | 5,360.70 | 5,360.70 | 5,360.70 | 0.0K |
| 16:03 | 5,360.70 | 5,360.70 | 5,360.70 | 5,360.70 | 0.0K |
| 16:04 | 5,360.70 | 5,360.70 | 5,352.20 | 5,352.20 | 74,220.1K |