6,535.10
Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 10:00 | 5,352.20 | 5,360.70 | 5,352.20 | 5,360.70 | 3,433.4K |
| 10:01 | 5,362.70 | 5,366.20 | 5,362.70 | 5,366.20 | 124.0K |
| 10:02 | 5,361.70 | 5,361.70 | 5,359.70 | 5,359.70 | 1,437.1K |
| 10:03 | 5,357.80 | 5,359.40 | 5,357.80 | 5,359.40 | 218.9K |
| 10:04 | 5,358.90 | 5,360.60 | 5,358.90 | 5,360.60 | 1,534.4K |
| 10:05 | 5,364.30 | 5,366.50 | 5,364.30 | 5,366.50 | 582.3K |
| 10:06 | 5,373.30 | 5,373.30 | 5,371.90 | 5,371.90 | 365.9K |
| 10:07 | 5,365.90 | 5,365.90 | 5,358.90 | 5,358.90 | 4,771.3K |
| 10:08 | 5,354.90 | 5,354.90 | 5,350.30 | 5,350.30 | 948.0K |
| 10:09 | 5,358.50 | 5,360.60 | 5,358.50 | 5,360.60 | 4,028.0K |
| 10:10 | 5,359.40 | 5,359.40 | 5,349.80 | 5,349.80 | 1,030.3K |
| 10:11 | 5,355.30 | 5,355.30 | 5,353.70 | 5,353.70 | 585.3K |
| 10:12 | 5,352.30 | 5,352.30 | 5,342.40 | 5,342.40 | 768.2K |
| 10:13 | 5,343.40 | 5,347.00 | 5,343.40 | 5,347.00 | 473.1K |
| 10:14 | 5,350.30 | 5,352.50 | 5,350.30 | 5,352.50 | 483.8K |
| 10:15 | 5,353.60 | 5,353.90 | 5,353.60 | 5,353.90 | 516.9K |
| 10:16 | 5,346.20 | 5,346.90 | 5,346.20 | 5,346.90 | 304.7K |
| 10:17 | 5,348.10 | 5,348.10 | 5,347.80 | 5,347.80 | 449.7K |
| 10:18 | 5,346.90 | 5,347.60 | 5,346.90 | 5,347.60 | 65.1K |
| 10:19 | 5,347.70 | 5,348.90 | 5,347.70 | 5,348.90 | 374.3K |
| 10:20 | 5,345.20 | 5,345.20 | 5,342.60 | 5,342.60 | 422.7K |
| 10:21 | 5,344.10 | 5,344.10 | 5,343.60 | 5,343.60 | 292.8K |
| 10:22 | 5,346.50 | 5,347.20 | 5,346.50 | 5,347.20 | 251.5K |
| 10:23 | 5,344.90 | 5,344.90 | 5,342.60 | 5,342.60 | 467.4K |
| 10:24 | 5,339.40 | 5,342.90 | 5,339.40 | 5,342.90 | 487.4K |
| 10:25 | 5,343.30 | 5,343.50 | 5,343.30 | 5,343.50 | 2,060.5K |
| 10:26 | 5,342.50 | 5,342.50 | 5,339.30 | 5,339.30 | 307.7K |
| 10:27 | 5,341.00 | 5,342.80 | 5,341.00 | 5,342.80 | 265.9K |
| 10:28 | 5,343.70 | 5,344.70 | 5,343.70 | 5,344.70 | 271.2K |
| 10:29 | 5,344.50 | 5,344.50 | 5,344.50 | 5,344.50 | 256.5K |
| 10:30 | 5,344.90 | 5,344.90 | 5,342.00 | 5,342.00 | 465.0K |
| 10:31 | 5,340.40 | 5,341.10 | 5,340.40 | 5,341.10 | 290.1K |
| 10:32 | 5,339.50 | 5,340.20 | 5,339.50 | 5,340.20 | 1,033.0K |
| 10:33 | 5,339.40 | 5,339.40 | 5,337.70 | 5,337.70 | 374.3K |
| 10:34 | 5,337.90 | 5,337.90 | 5,335.80 | 5,335.80 | 406.2K |
| 10:35 | 5,334.50 | 5,335.80 | 5,334.50 | 5,335.80 | 1,408.6K |
| 10:36 | 5,336.80 | 5,336.80 | 5,336.30 | 5,336.30 | 770.9K |
| 10:37 | 5,339.00 | 5,341.20 | 5,339.00 | 5,341.20 | 286.5K |
| 10:38 | 5,340.40 | 5,340.40 | 5,339.40 | 5,339.40 | 5,962.9K |
| 10:39 | 5,339.90 | 5,340.60 | 5,339.90 | 5,340.60 | 96.4K |
| 10:40 | 5,341.30 | 5,342.10 | 5,341.30 | 5,342.10 | 457.7K |
| 10:41 | 5,342.40 | 5,342.40 | 5,340.40 | 5,340.40 | 402.4K |
| 10:42 | 5,340.20 | 5,343.00 | 5,340.20 | 5,343.00 | 387.3K |
| 10:43 | 5,343.40 | 5,344.50 | 5,343.40 | 5,344.50 | 1,206.5K |
| 10:44 | 5,345.20 | 5,345.20 | 5,342.80 | 5,342.80 | 1,491.3K |
| 10:45 | 5,343.00 | 5,343.80 | 5,343.00 | 5,343.80 | 465.2K |
| 10:46 | 5,344.30 | 5,345.40 | 5,344.30 | 5,345.40 | 18,195.6K |
| 10:47 | 5,341.80 | 5,341.80 | 5,340.30 | 5,340.30 | 5,094.8K |
| 10:48 | 5,339.40 | 5,339.40 | 5,337.60 | 5,337.60 | 675.9K |
| 10:49 | 5,336.90 | 5,337.30 | 5,336.90 | 5,337.30 | 212.2K |
| 10:50 | 5,338.10 | 5,338.80 | 5,338.10 | 5,338.80 | 525.7K |
| 10:51 | 5,335.60 | 5,338.00 | 5,335.60 | 5,338.00 | 1,506.8K |
| 10:52 | 5,338.80 | 5,338.80 | 5,337.40 | 5,337.40 | 368.3K |
| 10:53 | 5,337.80 | 5,337.80 | 5,337.10 | 5,337.10 | 156.8K |
| 10:54 | 5,337.60 | 5,337.60 | 5,336.20 | 5,336.20 | 445.4K |
| 10:55 | 5,337.30 | 5,337.30 | 5,337.30 | 5,337.30 | 259.7K |
| 10:56 | 5,338.00 | 5,338.00 | 5,335.20 | 5,335.20 | 468.1K |
| 10:57 | 5,334.20 | 5,334.20 | 5,331.50 | 5,331.50 | 1,334.1K |
| 10:58 | 5,329.50 | 5,330.00 | 5,329.50 | 5,330.00 | 610.1K |
| 10:59 | 5,331.00 | 5,331.80 | 5,331.00 | 5,331.80 | 762.8K |
| 11:00 | 5,332.50 | 5,332.50 | 5,330.90 | 5,330.90 | 670.8K |
| 11:01 | 5,330.20 | 5,330.20 | 5,329.50 | 5,329.50 | 188.9K |
| 11:02 | 5,327.80 | 5,327.80 | 5,326.50 | 5,326.50 | 831.0K |
| 11:03 | 5,327.80 | 5,327.80 | 5,323.70 | 5,323.70 | 284.0K |
| 11:04 | 5,323.80 | 5,325.60 | 5,323.80 | 5,325.60 | 225.8K |
| 11:05 | 5,327.10 | 5,329.30 | 5,327.10 | 5,329.30 | 534.9K |
| 11:06 | 5,330.80 | 5,332.10 | 5,330.80 | 5,332.10 | 260.5K |
| 11:07 | 5,329.60 | 5,329.60 | 5,329.30 | 5,329.30 | 138.3K |
| 11:08 | 5,328.60 | 5,328.60 | 5,327.20 | 5,327.20 | 304.5K |
| 11:09 | 5,327.00 | 5,327.10 | 5,327.00 | 5,327.10 | 307.1K |
| 11:10 | 5,326.00 | 5,326.00 | 5,325.10 | 5,325.10 | 692.9K |
| 11:11 | 5,324.00 | 5,324.50 | 5,324.00 | 5,324.50 | 351.7K |
| 11:12 | 5,322.90 | 5,324.30 | 5,322.90 | 5,324.30 | 310.4K |
| 11:13 | 5,324.80 | 5,325.40 | 5,324.80 | 5,325.40 | 2,234.1K |
| 11:14 | 5,326.10 | 5,326.10 | 5,325.00 | 5,325.00 | 1,994.9K |
| 11:15 | 5,325.40 | 5,325.40 | 5,324.30 | 5,324.30 | 404.5K |
| 11:16 | 5,322.10 | 5,322.10 | 5,320.90 | 5,320.90 | 1,198.8K |
| 11:17 | 5,321.80 | 5,323.30 | 5,321.80 | 5,323.30 | 366.5K |
| 11:18 | 5,324.80 | 5,326.60 | 5,324.80 | 5,326.60 | 985.9K |
| 11:19 | 5,327.30 | 5,327.30 | 5,327.30 | 5,327.30 | 259.5K |
| 11:20 | 5,328.20 | 5,330.30 | 5,328.20 | 5,330.30 | 428.8K |
| 11:21 | 5,328.60 | 5,328.80 | 5,328.60 | 5,328.80 | 349.2K |
| 11:22 | 5,328.00 | 5,329.40 | 5,328.00 | 5,329.40 | 156.0K |
| 11:23 | 5,325.80 | 5,327.30 | 5,325.80 | 5,327.30 | 394.6K |
| 11:24 | 5,326.00 | 5,327.70 | 5,326.00 | 5,327.70 | 110.0K |
| 11:25 | 5,328.00 | 5,328.70 | 5,328.00 | 5,328.70 | 609.6K |
| 11:26 | 5,325.90 | 5,325.90 | 5,324.20 | 5,324.20 | 1,068.9K |
| 11:27 | 5,324.40 | 5,324.40 | 5,322.20 | 5,322.20 | 221.9K |
| 11:28 | 5,321.60 | 5,323.30 | 5,321.60 | 5,323.30 | 283.1K |
| 11:29 | 5,324.00 | 5,326.30 | 5,324.00 | 5,326.30 | 4,842.1K |
| 11:30 | 5,327.20 | 5,327.60 | 5,327.20 | 5,327.60 | 356.6K |
| 11:31 | 5,330.30 | 5,333.10 | 5,330.30 | 5,333.10 | 175.9K |
| 11:32 | 5,333.20 | 5,333.20 | 5,332.80 | 5,332.80 | 282.2K |
| 11:33 | 5,332.70 | 5,334.50 | 5,332.70 | 5,334.50 | 448.9K |
| 11:34 | 5,336.70 | 5,336.70 | 5,335.90 | 5,335.90 | 284.6K |
| 11:35 | 5,335.60 | 5,335.60 | 5,335.00 | 5,335.00 | 471.5K |
| 11:36 | 5,334.00 | 5,334.00 | 5,332.80 | 5,332.80 | 298.3K |
| 11:37 | 5,333.10 | 5,333.10 | 5,332.50 | 5,332.50 | 555.9K |
| 11:38 | 5,332.10 | 5,332.10 | 5,331.30 | 5,331.30 | 111.9K |
| 11:39 | 5,329.90 | 5,329.90 | 5,329.50 | 5,329.50 | 417.5K |
| 11:40 | 5,325.20 | 5,326.90 | 5,325.20 | 5,326.90 | 183.6K |
| 11:41 | 5,327.30 | 5,327.30 | 5,326.80 | 5,326.80 | 337.1K |
| 11:42 | 5,327.20 | 5,327.60 | 5,327.20 | 5,327.60 | 124.5K |
| 11:43 | 5,328.00 | 5,328.00 | 5,327.70 | 5,327.70 | 444.7K |
| 11:44 | 5,325.50 | 5,325.50 | 5,322.70 | 5,322.70 | 1,362.2K |
| 11:45 | 5,319.40 | 5,322.30 | 5,319.40 | 5,322.30 | 497.1K |
| 11:46 | 5,321.20 | 5,321.20 | 5,320.20 | 5,320.20 | 292.4K |
| 11:47 | 5,319.70 | 5,319.70 | 5,317.60 | 5,317.60 | 165.9K |
| 11:48 | 5,317.20 | 5,318.60 | 5,317.20 | 5,318.60 | 67.9K |
| 11:49 | 5,320.70 | 5,320.70 | 5,319.70 | 5,319.70 | 160.5K |
| 11:50 | 5,320.60 | 5,320.80 | 5,320.60 | 5,320.80 | 186.7K |
| 11:51 | 5,321.10 | 5,321.30 | 5,321.10 | 5,321.30 | 181.1K |
| 11:52 | 5,319.30 | 5,319.30 | 5,315.00 | 5,315.00 | 887.5K |
| 11:53 | 5,313.10 | 5,313.10 | 5,312.70 | 5,312.70 | 512.5K |
| 11:54 | 5,313.60 | 5,313.80 | 5,313.60 | 5,313.80 | 162.4K |
| 11:55 | 5,313.50 | 5,313.50 | 5,312.10 | 5,312.10 | 232.2K |
| 11:56 | 5,311.90 | 5,312.50 | 5,311.90 | 5,312.50 | 648.6K |
| 11:57 | 5,312.70 | 5,313.00 | 5,312.70 | 5,313.00 | 1,537.0K |
| 11:58 | 5,312.90 | 5,312.90 | 5,309.10 | 5,309.10 | 1,171.2K |
| 11:59 | 5,309.20 | 5,309.40 | 5,309.20 | 5,309.40 | 880.7K |
| 12:00 | 5,308.30 | 5,311.40 | 5,308.30 | 5,311.40 | 596.5K |
| 12:01 | 5,311.20 | 5,311.20 | 5,308.30 | 5,308.30 | 195.1K |
| 12:02 | 5,307.00 | 5,308.90 | 5,307.00 | 5,308.90 | 257.5K |
| 12:03 | 5,307.00 | 5,307.00 | 5,306.20 | 5,306.20 | 164.2K |
| 12:04 | 5,307.10 | 5,307.10 | 5,303.90 | 5,303.90 | 475.2K |
| 12:05 | 5,301.40 | 5,301.40 | 5,301.20 | 5,301.20 | 591.5K |
| 12:06 | 5,300.90 | 5,300.90 | 5,298.30 | 5,298.30 | 905.6K |
| 12:07 | 5,300.50 | 5,305.70 | 5,300.50 | 5,305.70 | 398.4K |
| 12:08 | 5,306.70 | 5,307.60 | 5,306.70 | 5,307.60 | 1,198.2K |
| 12:09 | 5,310.70 | 5,310.70 | 5,310.00 | 5,310.00 | 339.7K |
| 12:10 | 5,309.90 | 5,309.90 | 5,309.50 | 5,309.50 | 132.8K |
| 12:11 | 5,306.70 | 5,307.50 | 5,306.70 | 5,307.50 | 234.1K |
| 12:12 | 5,309.20 | 5,309.20 | 5,308.80 | 5,308.80 | 859.3K |
| 12:13 | 5,308.30 | 5,308.30 | 5,306.80 | 5,306.80 | 434.9K |
| 12:14 | 5,307.20 | 5,307.50 | 5,307.20 | 5,307.50 | 164.4K |
| 12:15 | 5,309.30 | 5,311.00 | 5,309.30 | 5,311.00 | 420.1K |
| 12:16 | 5,311.50 | 5,312.70 | 5,311.50 | 5,312.70 | 636.5K |
| 12:17 | 5,313.40 | 5,313.90 | 5,313.40 | 5,313.90 | 458.9K |
| 12:18 | 5,316.10 | 5,317.00 | 5,316.10 | 5,317.00 | 220.3K |
| 12:19 | 5,314.40 | 5,314.60 | 5,314.40 | 5,314.60 | 327.8K |
| 12:20 | 5,308.00 | 5,308.00 | 5,306.80 | 5,306.80 | 459.0K |
| 12:21 | 5,307.70 | 5,309.20 | 5,307.70 | 5,309.20 | 114.6K |
| 12:22 | 5,306.60 | 5,306.80 | 5,306.60 | 5,306.80 | 204.7K |
| 12:23 | 5,305.20 | 5,305.20 | 5,302.90 | 5,302.90 | 367.6K |
| 12:24 | 5,302.80 | 5,303.90 | 5,302.80 | 5,303.90 | 220.3K |
| 12:25 | 5,302.40 | 5,303.40 | 5,302.40 | 5,303.40 | 903.9K |
| 12:26 | 5,303.50 | 5,303.50 | 5,303.40 | 5,303.40 | 150.8K |
| 12:27 | 5,302.90 | 5,302.90 | 5,302.90 | 5,302.90 | 170.3K |
| 12:28 | 5,303.10 | 5,304.60 | 5,303.10 | 5,304.60 | 212.8K |
| 12:29 | 5,304.70 | 5,304.70 | 5,304.10 | 5,304.10 | 262.6K |
| 12:30 | 5,304.40 | 5,306.90 | 5,304.40 | 5,306.90 | 340.6K |
| 12:31 | 5,307.60 | 5,309.00 | 5,307.60 | 5,309.00 | 583.1K |
| 12:32 | 5,308.90 | 5,308.90 | 5,308.70 | 5,308.70 | 1,044.3K |
| 12:33 | 5,309.20 | 5,310.20 | 5,309.20 | 5,310.20 | 250.4K |
| 12:34 | 5,309.70 | 5,315.30 | 5,309.70 | 5,315.30 | 1,727.7K |
| 12:35 | 5,314.70 | 5,316.10 | 5,314.70 | 5,316.10 | 265.6K |
| 12:36 | 5,315.70 | 5,319.80 | 5,315.70 | 5,319.80 | 383.1K |
| 12:37 | 5,319.00 | 5,319.00 | 5,317.30 | 5,317.30 | 476.7K |
| 12:38 | 5,316.50 | 5,316.80 | 5,316.50 | 5,316.80 | 412.7K |
| 12:39 | 5,315.20 | 5,315.20 | 5,314.40 | 5,314.40 | 307.8K |
| 12:40 | 5,314.20 | 5,314.90 | 5,314.20 | 5,314.90 | 1,517.0K |
| 12:41 | 5,314.70 | 5,315.50 | 5,314.70 | 5,315.50 | 130.3K |
| 12:42 | 5,316.30 | 5,316.30 | 5,316.20 | 5,316.20 | 109.7K |
| 12:43 | 5,316.60 | 5,316.60 | 5,315.10 | 5,315.10 | 381.7K |
| 12:44 | 5,315.20 | 5,315.20 | 5,314.20 | 5,314.20 | 281.0K |
| 12:45 | 5,314.70 | 5,315.50 | 5,314.70 | 5,315.50 | 424.0K |
| 12:46 | 5,314.70 | 5,314.70 | 5,313.30 | 5,313.30 | 268.8K |
| 12:47 | 5,312.10 | 5,312.60 | 5,312.10 | 5,312.60 | 184.2K |
| 12:48 | 5,313.10 | 5,313.10 | 5,312.10 | 5,312.10 | 244.1K |
| 12:49 | 5,312.50 | 5,312.50 | 5,311.70 | 5,311.70 | 595.6K |
| 12:50 | 5,310.40 | 5,310.40 | 5,307.70 | 5,307.70 | 744.8K |
| 12:51 | 5,308.20 | 5,309.70 | 5,308.20 | 5,309.70 | 572.8K |
| 12:52 | 5,309.90 | 5,310.10 | 5,309.90 | 5,310.10 | 160.1K |
| 12:53 | 5,307.50 | 5,307.50 | 5,306.00 | 5,306.00 | 613.1K |
| 12:54 | 5,305.50 | 5,305.50 | 5,305.50 | 5,305.50 | 176.5K |
| 12:55 | 5,306.40 | 5,308.40 | 5,306.40 | 5,308.40 | 226.6K |
| 12:56 | 5,307.60 | 5,309.30 | 5,307.60 | 5,309.30 | 531.8K |
| 12:57 | 5,310.40 | 5,310.40 | 5,310.30 | 5,310.30 | 183.4K |
| 12:58 | 5,309.80 | 5,309.80 | 5,309.30 | 5,309.30 | 445.3K |
| 12:59 | 5,308.90 | 5,309.20 | 5,308.90 | 5,309.20 | 1,149.7K |
| 13:00 | 5,311.10 | 5,312.20 | 5,311.10 | 5,312.20 | 206.5K |
| 13:01 | 5,312.50 | 5,318.30 | 5,312.50 | 5,318.30 | 625.5K |
| 13:02 | 5,316.30 | 5,317.30 | 5,316.30 | 5,317.30 | 359.1K |
| 13:03 | 5,314.30 | 5,314.30 | 5,312.40 | 5,312.40 | 767.8K |
| 13:04 | 5,311.40 | 5,311.40 | 5,310.40 | 5,310.40 | 198.4K |
| 13:05 | 5,309.30 | 5,309.30 | 5,306.20 | 5,306.20 | 617.1K |
| 13:06 | 5,308.00 | 5,308.60 | 5,308.00 | 5,308.60 | 589.5K |
| 13:07 | 5,308.20 | 5,309.10 | 5,308.20 | 5,309.10 | 131.0K |
| 13:08 | 5,308.10 | 5,308.10 | 5,307.50 | 5,307.50 | 495.5K |
| 13:09 | 5,307.10 | 5,307.10 | 5,306.30 | 5,306.30 | 415.4K |
| 13:10 | 5,304.60 | 5,304.60 | 5,304.50 | 5,304.50 | 244.1K |
| 13:11 | 5,305.20 | 5,305.60 | 5,305.20 | 5,305.60 | 86.5K |
| 13:12 | 5,306.60 | 5,307.40 | 5,306.60 | 5,307.40 | 215.8K |
| 13:13 | 5,306.80 | 5,309.60 | 5,306.80 | 5,309.60 | 340.0K |
| 13:14 | 5,308.40 | 5,308.40 | 5,307.00 | 5,307.00 | 264.2K |
| 13:15 | 5,306.40 | 5,307.30 | 5,306.40 | 5,307.30 | 387.6K |
| 13:16 | 5,312.80 | 5,315.10 | 5,312.80 | 5,315.10 | 1,054.0K |
| 13:17 | 5,314.80 | 5,315.10 | 5,314.80 | 5,315.10 | 799.4K |
| 13:18 | 5,315.30 | 5,316.10 | 5,315.30 | 5,316.10 | 100.0K |
| 13:19 | 5,317.90 | 5,317.90 | 5,316.80 | 5,316.80 | 105.4K |
| 13:20 | 5,316.40 | 5,316.40 | 5,314.00 | 5,314.00 | 137.5K |
| 13:21 | 5,313.80 | 5,313.80 | 5,313.70 | 5,313.70 | 187.6K |
| 13:22 | 5,314.40 | 5,314.70 | 5,314.40 | 5,314.70 | 203.5K |
| 13:23 | 5,314.80 | 5,314.80 | 5,314.50 | 5,314.50 | 63.5K |
| 13:24 | 5,314.10 | 5,314.90 | 5,314.10 | 5,314.90 | 489.0K |
| 13:25 | 5,315.90 | 5,315.90 | 5,315.40 | 5,315.40 | 229.9K |
| 13:26 | 5,315.30 | 5,315.60 | 5,315.30 | 5,315.60 | 104.7K |
| 13:27 | 5,314.10 | 5,314.70 | 5,314.10 | 5,314.70 | 110.6K |
| 13:28 | 5,314.80 | 5,317.00 | 5,314.80 | 5,317.00 | 287.5K |
| 13:29 | 5,318.00 | 5,318.00 | 5,315.60 | 5,315.60 | 603.2K |
| 13:30 | 5,316.30 | 5,316.30 | 5,315.10 | 5,315.10 | 376.7K |
| 13:31 | 5,313.30 | 5,313.30 | 5,312.70 | 5,312.70 | 1,179.3K |
| 13:32 | 5,307.50 | 5,307.50 | 5,305.60 | 5,305.60 | 2,202.0K |
| 13:33 | 5,306.10 | 5,308.90 | 5,306.10 | 5,308.90 | 368.5K |
| 13:34 | 5,309.70 | 5,309.70 | 5,309.00 | 5,309.00 | 123.0K |
| 13:35 | 5,310.90 | 5,311.40 | 5,310.90 | 5,311.40 | 149.6K |
| 13:36 | 5,310.70 | 5,312.00 | 5,310.70 | 5,312.00 | 250.5K |
| 13:37 | 5,312.10 | 5,315.60 | 5,312.10 | 5,315.60 | 327.1K |
| 13:38 | 5,315.20 | 5,316.10 | 5,315.20 | 5,316.10 | 518.6K |
| 13:39 | 5,318.20 | 5,318.20 | 5,317.80 | 5,317.80 | 176.4K |
| 13:40 | 5,317.90 | 5,317.90 | 5,317.90 | 5,317.90 | 184.7K |
| 13:41 | 5,316.90 | 5,317.60 | 5,316.90 | 5,317.60 | 51.1K |
| 13:42 | 5,318.40 | 5,320.00 | 5,318.40 | 5,320.00 | 472.4K |
| 13:43 | 5,321.70 | 5,324.90 | 5,321.70 | 5,324.90 | 375.3K |
| 13:44 | 5,324.70 | 5,324.70 | 5,322.20 | 5,322.20 | 204.7K |
| 13:45 | 5,321.40 | 5,321.40 | 5,319.80 | 5,319.80 | 270.6K |
| 13:46 | 5,318.90 | 5,320.30 | 5,318.90 | 5,320.30 | 172.7K |
| 13:47 | 5,321.50 | 5,322.00 | 5,321.50 | 5,322.00 | 194.5K |
| 13:48 | 5,321.70 | 5,321.70 | 5,318.70 | 5,318.70 | 124.1K |
| 13:49 | 5,320.60 | 5,320.70 | 5,320.60 | 5,320.70 | 915.7K |
| 13:50 | 5,317.50 | 5,317.50 | 5,315.90 | 5,315.90 | 663.8K |
| 13:51 | 5,314.40 | 5,317.20 | 5,314.40 | 5,317.20 | 1,163.6K |
| 13:52 | 5,315.20 | 5,315.20 | 5,315.20 | 5,315.20 | 135.6K |
| 13:53 | 5,316.00 | 5,316.00 | 5,315.90 | 5,315.90 | 297.9K |
| 13:54 | 5,317.50 | 5,318.30 | 5,317.50 | 5,318.30 | 422.1K |
| 13:55 | 5,318.20 | 5,318.20 | 5,317.80 | 5,317.80 | 271.8K |
| 13:56 | 5,317.20 | 5,317.20 | 5,316.90 | 5,316.90 | 300.6K |
| 13:57 | 5,315.20 | 5,315.60 | 5,315.20 | 5,315.60 | 266.8K |
| 13:58 | 5,314.80 | 5,315.10 | 5,314.80 | 5,315.10 | 236.9K |
| 13:59 | 5,314.70 | 5,314.70 | 5,314.40 | 5,314.40 | 228.4K |
| 14:00 | 5,314.10 | 5,314.10 | 5,312.70 | 5,312.70 | 225.6K |
| 14:01 | 5,313.60 | 5,314.10 | 5,313.60 | 5,314.10 | 766.2K |
| 14:02 | 5,316.90 | 5,316.90 | 5,315.80 | 5,315.80 | 302.6K |
| 14:03 | 5,314.30 | 5,314.40 | 5,314.30 | 5,314.40 | 425.6K |
| 14:04 | 5,314.50 | 5,314.50 | 5,313.70 | 5,313.70 | 254.0K |
| 14:05 | 5,313.60 | 5,313.90 | 5,313.60 | 5,313.90 | 146.1K |
| 14:06 | 5,312.40 | 5,312.60 | 5,312.40 | 5,312.60 | 386.3K |
| 14:07 | 5,314.30 | 5,315.10 | 5,314.30 | 5,315.10 | 314.6K |
| 14:08 | 5,313.70 | 5,313.70 | 5,313.00 | 5,313.00 | 692.7K |
| 14:09 | 5,313.40 | 5,316.20 | 5,313.40 | 5,316.20 | 465.1K |
| 14:10 | 5,318.10 | 5,318.10 | 5,316.20 | 5,316.20 | 343.7K |
| 14:11 | 5,316.10 | 5,318.20 | 5,316.10 | 5,318.20 | 139.6K |
| 14:12 | 5,315.00 | 5,315.50 | 5,315.00 | 5,315.50 | 308.1K |
| 14:13 | 5,317.30 | 5,321.40 | 5,317.30 | 5,321.40 | 253.9K |
| 14:14 | 5,318.50 | 5,318.50 | 5,318.00 | 5,318.00 | 455.6K |
| 14:15 | 5,317.40 | 5,317.40 | 5,316.90 | 5,316.90 | 294.8K |
| 14:16 | 5,318.30 | 5,319.30 | 5,318.30 | 5,319.30 | 417.6K |
| 14:17 | 5,318.80 | 5,318.80 | 5,318.70 | 5,318.70 | 326.1K |
| 14:18 | 5,318.80 | 5,318.80 | 5,316.20 | 5,316.20 | 238.9K |
| 14:19 | 5,317.20 | 5,317.20 | 5,315.90 | 5,315.90 | 155.0K |
| 14:20 | 5,316.30 | 5,317.10 | 5,316.30 | 5,317.10 | 563.2K |
| 14:21 | 5,317.60 | 5,317.70 | 5,317.60 | 5,317.70 | 231.6K |
| 14:22 | 5,317.70 | 5,319.80 | 5,317.70 | 5,319.80 | 463.7K |
| 14:23 | 5,319.60 | 5,319.60 | 5,317.60 | 5,317.60 | 277.4K |
| 14:24 | 5,317.10 | 5,317.20 | 5,317.10 | 5,317.20 | 203.1K |
| 14:25 | 5,318.00 | 5,318.00 | 5,316.60 | 5,316.60 | 171.3K |
| 14:26 | 5,317.30 | 5,317.30 | 5,317.10 | 5,317.10 | 253.1K |
| 14:27 | 5,317.40 | 5,317.40 | 5,315.90 | 5,315.90 | 123.0K |
| 14:28 | 5,316.00 | 5,316.00 | 5,315.40 | 5,315.40 | 679.2K |
| 14:29 | 5,314.90 | 5,314.90 | 5,313.40 | 5,313.40 | 1,047.3K |
| 14:30 | 5,311.80 | 5,311.80 | 5,310.80 | 5,310.80 | 1,113.0K |
| 14:31 | 5,309.20 | 5,311.10 | 5,309.20 | 5,311.10 | 857.5K |
| 14:32 | 5,310.20 | 5,311.70 | 5,310.20 | 5,311.70 | 2,285.4K |
| 14:33 | 5,312.80 | 5,313.60 | 5,312.80 | 5,313.60 | 623.3K |
| 14:34 | 5,313.40 | 5,313.40 | 5,313.40 | 5,313.40 | 378.5K |
| 14:35 | 5,313.60 | 5,313.60 | 5,313.30 | 5,313.30 | 272.5K |
| 14:36 | 5,315.50 | 5,315.50 | 5,315.50 | 5,315.50 | 396.1K |
| 14:37 | 5,316.00 | 5,316.00 | 5,314.30 | 5,314.30 | 699.4K |
| 14:38 | 5,314.90 | 5,315.30 | 5,314.90 | 5,315.30 | 526.7K |
| 14:39 | 5,311.90 | 5,311.90 | 5,311.50 | 5,311.50 | 661.9K |
| 14:40 | 5,311.40 | 5,311.80 | 5,311.40 | 5,311.80 | 350.2K |
| 14:41 | 5,310.50 | 5,310.50 | 5,308.50 | 5,308.50 | 324.2K |
| 14:42 | 5,308.60 | 5,310.20 | 5,308.60 | 5,310.20 | 214.5K |
| 14:43 | 5,311.90 | 5,311.90 | 5,311.30 | 5,311.30 | 208.4K |
| 14:44 | 5,311.10 | 5,311.10 | 5,310.10 | 5,310.10 | 223.8K |
| 14:45 | 5,309.40 | 5,309.40 | 5,308.90 | 5,308.90 | 1,074.3K |
| 14:46 | 5,306.30 | 5,306.30 | 5,305.90 | 5,305.90 | 794.4K |
| 14:47 | 5,304.90 | 5,305.90 | 5,304.90 | 5,305.90 | 365.4K |
| 14:48 | 5,306.00 | 5,306.30 | 5,306.00 | 5,306.30 | 515.3K |
| 14:49 | 5,307.30 | 5,307.30 | 5,306.00 | 5,306.00 | 1,868.2K |
| 14:50 | 5,305.60 | 5,305.60 | 5,303.00 | 5,303.00 | 1,014.3K |
| 14:51 | 5,304.50 | 5,304.50 | 5,304.20 | 5,304.20 | 256.8K |
| 14:52 | 5,305.40 | 5,305.40 | 5,304.80 | 5,304.80 | 889.4K |
| 14:53 | 5,305.00 | 5,305.00 | 5,304.90 | 5,304.90 | 899.7K |
| 14:54 | 5,303.90 | 5,304.30 | 5,303.90 | 5,304.30 | 278.7K |
| 14:55 | 5,303.50 | 5,304.70 | 5,303.50 | 5,304.70 | 683.1K |
| 14:56 | 5,304.60 | 5,305.20 | 5,304.60 | 5,305.20 | 231.9K |
| 14:57 | 5,307.00 | 5,307.50 | 5,307.00 | 5,307.50 | 528.3K |
| 14:58 | 5,308.00 | 5,308.90 | 5,308.00 | 5,308.90 | 907.5K |
| 14:59 | 5,309.90 | 5,309.90 | 5,309.70 | 5,309.70 | 237.3K |
| 15:00 | 5,309.10 | 5,309.10 | 5,308.40 | 5,308.40 | 260.4K |
| 15:01 | 5,306.90 | 5,306.90 | 5,306.60 | 5,306.60 | 938.2K |
| 15:02 | 5,307.80 | 5,307.80 | 5,307.40 | 5,307.40 | 683.0K |
| 15:03 | 5,307.80 | 5,308.00 | 5,307.80 | 5,308.00 | 133.3K |
| 15:04 | 5,308.50 | 5,308.50 | 5,308.30 | 5,308.30 | 181.0K |
| 15:05 | 5,307.70 | 5,307.70 | 5,307.60 | 5,307.60 | 1,648.5K |
| 15:06 | 5,306.20 | 5,306.20 | 5,305.20 | 5,305.20 | 505.2K |
| 15:07 | 5,305.00 | 5,307.20 | 5,305.00 | 5,307.20 | 206.1K |
| 15:08 | 5,306.20 | 5,306.20 | 5,305.80 | 5,305.80 | 113.2K |
| 15:09 | 5,305.40 | 5,306.40 | 5,305.40 | 5,306.40 | 325.3K |
| 15:10 | 5,306.20 | 5,306.20 | 5,305.10 | 5,305.10 | 225.3K |
| 15:11 | 5,306.30 | 5,306.30 | 5,304.80 | 5,304.80 | 537.0K |
| 15:12 | 5,304.30 | 5,304.30 | 5,303.70 | 5,303.70 | 355.6K |
| 15:13 | 5,302.70 | 5,302.70 | 5,301.50 | 5,301.50 | 382.4K |
| 15:14 | 5,302.10 | 5,302.10 | 5,301.10 | 5,301.10 | 788.6K |
| 15:15 | 5,301.70 | 5,301.70 | 5,301.00 | 5,301.00 | 524.1K |
| 15:16 | 5,301.70 | 5,301.70 | 5,301.60 | 5,301.60 | 267.6K |
| 15:17 | 5,300.00 | 5,300.00 | 5,299.10 | 5,299.10 | 401.9K |
| 15:18 | 5,296.90 | 5,297.30 | 5,296.90 | 5,297.30 | 353.6K |
| 15:19 | 5,297.40 | 5,297.40 | 5,297.20 | 5,297.20 | 193.5K |
| 15:20 | 5,298.20 | 5,299.30 | 5,298.20 | 5,299.30 | 366.2K |
| 15:21 | 5,299.10 | 5,300.80 | 5,299.10 | 5,300.80 | 350.5K |
| 15:22 | 5,300.20 | 5,300.20 | 5,299.80 | 5,299.80 | 735.5K |
| 15:23 | 5,297.30 | 5,299.20 | 5,297.30 | 5,299.20 | 524.6K |
| 15:24 | 5,298.60 | 5,299.70 | 5,298.60 | 5,299.70 | 261.9K |
| 15:25 | 5,300.60 | 5,300.60 | 5,300.40 | 5,300.40 | 247.6K |
| 15:26 | 5,299.70 | 5,299.70 | 5,299.40 | 5,299.40 | 636.2K |
| 15:27 | 5,298.70 | 5,298.70 | 5,298.50 | 5,298.50 | 222.3K |
| 15:28 | 5,298.60 | 5,298.60 | 5,297.10 | 5,297.10 | 662.8K |
| 15:29 | 5,297.40 | 5,297.80 | 5,297.40 | 5,297.80 | 651.6K |
| 15:30 | 5,297.20 | 5,297.70 | 5,297.20 | 5,297.70 | 296.7K |
| 15:31 | 5,298.70 | 5,298.70 | 5,295.90 | 5,295.90 | 300.5K |
| 15:32 | 5,295.60 | 5,295.60 | 5,294.80 | 5,294.80 | 916.8K |
| 15:33 | 5,294.90 | 5,294.90 | 5,294.80 | 5,294.80 | 1,490.6K |
| 15:34 | 5,296.00 | 5,296.00 | 5,295.60 | 5,295.60 | 737.6K |
| 15:35 | 5,297.00 | 5,297.00 | 5,296.10 | 5,296.10 | 481.1K |
| 15:36 | 5,295.60 | 5,297.10 | 5,295.60 | 5,297.10 | 1,071.1K |
| 15:37 | 5,297.60 | 5,299.20 | 5,297.60 | 5,299.20 | 410.4K |
| 15:38 | 5,297.90 | 5,297.90 | 5,297.50 | 5,297.50 | 441.0K |
| 15:39 | 5,295.80 | 5,296.90 | 5,295.80 | 5,296.90 | 633.2K |
| 15:40 | 5,297.90 | 5,298.50 | 5,297.90 | 5,298.50 | 537.2K |
| 15:41 | 5,297.70 | 5,298.50 | 5,297.70 | 5,298.50 | 333.8K |
| 15:42 | 5,298.30 | 5,298.30 | 5,296.80 | 5,296.80 | 630.6K |
| 15:43 | 5,296.80 | 5,297.50 | 5,296.80 | 5,297.50 | 440.4K |
| 15:44 | 5,296.80 | 5,297.00 | 5,296.80 | 5,297.00 | 200.0K |
| 15:45 | 5,298.30 | 5,298.30 | 5,298.10 | 5,298.10 | 423.0K |
| 15:46 | 5,298.80 | 5,299.70 | 5,298.80 | 5,299.70 | 496.7K |
| 15:47 | 5,299.20 | 5,299.50 | 5,299.20 | 5,299.50 | 552.0K |
| 15:48 | 5,299.70 | 5,299.70 | 5,299.70 | 5,299.70 | 446.6K |
| 15:49 | 5,301.50 | 5,301.50 | 5,300.80 | 5,300.80 | 435.3K |
| 15:50 | 5,301.20 | 5,301.20 | 5,300.00 | 5,300.00 | 712.4K |
| 15:51 | 5,299.20 | 5,300.90 | 5,299.20 | 5,300.90 | 1,093.7K |
| 15:52 | 5,298.90 | 5,299.10 | 5,298.90 | 5,299.10 | 462.0K |
| 15:53 | 5,299.80 | 5,299.80 | 5,299.80 | 5,299.80 | 610.2K |
| 15:54 | 5,299.80 | 5,299.80 | 5,298.10 | 5,298.10 | 514.6K |
| 15:55 | 5,298.10 | 5,298.10 | 5,297.70 | 5,297.70 | 649.9K |
| 15:56 | 5,298.60 | 5,298.60 | 5,298.00 | 5,298.00 | 651.9K |
| 15:57 | 5,296.80 | 5,296.80 | 5,296.70 | 5,296.70 | 737.0K |
| 15:58 | 5,295.50 | 5,296.00 | 5,295.50 | 5,296.00 | 1,006.8K |
| 15:59 | 5,295.00 | 5,295.30 | 5,295.00 | 5,295.30 | 1,393.6K |
| 16:00 | 5,298.90 | 5,298.90 | 5,298.80 | 5,298.80 | 659.7K |
| 16:01 | 5,298.80 | 5,298.80 | 5,298.80 | 5,298.80 | 0.0K |
| 16:02 | 5,298.80 | 5,298.80 | 5,298.80 | 5,298.80 | 0.0K |
| 16:03 | 5,298.80 | 5,298.80 | 5,298.80 | 5,298.80 | 0.0K |
| 16:04 | 5,298.80 | 5,298.80 | 5,297.40 | 5,297.40 | 72,675.2K |