6,535.10
Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 10:00 | 5,247.40 | 5,271.40 | 5,247.40 | 5,271.40 | 2,872.0K |
| 10:01 | 5,269.10 | 5,269.10 | 5,267.50 | 5,267.50 | 425.3K |
| 10:02 | 5,268.90 | 5,277.00 | 5,268.90 | 5,277.00 | 1,380.3K |
| 10:03 | 5,279.60 | 5,282.30 | 5,279.60 | 5,282.30 | 312.0K |
| 10:04 | 5,283.30 | 5,283.30 | 5,278.60 | 5,278.60 | 1,460.5K |
| 10:05 | 5,284.10 | 5,284.10 | 5,281.50 | 5,281.50 | 470.8K |
| 10:06 | 5,283.80 | 5,285.30 | 5,283.80 | 5,285.30 | 538.9K |
| 10:07 | 5,307.80 | 5,318.10 | 5,307.80 | 5,318.10 | 5,578.2K |
| 10:08 | 5,324.00 | 5,332.60 | 5,324.00 | 5,332.60 | 998.7K |
| 10:09 | 5,334.10 | 5,344.20 | 5,334.10 | 5,344.20 | 9,378.7K |
| 10:10 | 5,344.80 | 5,346.20 | 5,344.80 | 5,346.20 | 2,198.7K |
| 10:11 | 5,345.80 | 5,345.80 | 5,343.30 | 5,343.30 | 5,769.7K |
| 10:12 | 5,340.40 | 5,340.40 | 5,338.60 | 5,338.60 | 1,740.7K |
| 10:13 | 5,337.80 | 5,337.80 | 5,335.40 | 5,335.40 | 1,576.9K |
| 10:14 | 5,336.60 | 5,339.60 | 5,336.60 | 5,339.60 | 2,405.4K |
| 10:15 | 5,336.90 | 5,336.90 | 5,336.20 | 5,336.20 | 2,364.9K |
| 10:16 | 5,338.40 | 5,344.50 | 5,338.40 | 5,344.50 | 1,372.2K |
| 10:17 | 5,344.10 | 5,344.10 | 5,342.20 | 5,342.20 | 1,386.2K |
| 10:18 | 5,342.40 | 5,342.40 | 5,336.90 | 5,336.90 | 1,008.2K |
| 10:19 | 5,337.70 | 5,337.70 | 5,335.00 | 5,335.00 | 651.3K |
| 10:20 | 5,336.80 | 5,336.80 | 5,335.90 | 5,335.90 | 759.2K |
| 10:21 | 5,333.50 | 5,333.50 | 5,333.00 | 5,333.00 | 999.2K |
| 10:22 | 5,337.80 | 5,337.80 | 5,333.90 | 5,333.90 | 811.6K |
| 10:23 | 5,330.70 | 5,330.70 | 5,329.00 | 5,329.00 | 4,031.7K |
| 10:24 | 5,327.80 | 5,331.00 | 5,327.80 | 5,331.00 | 648.3K |
| 10:25 | 5,333.50 | 5,333.50 | 5,333.10 | 5,333.10 | 326.8K |
| 10:26 | 5,331.50 | 5,331.50 | 5,328.80 | 5,328.80 | 1,074.3K |
| 10:27 | 5,332.20 | 5,332.20 | 5,331.30 | 5,331.30 | 581.8K |
| 10:28 | 5,332.80 | 5,332.80 | 5,330.30 | 5,330.30 | 655.8K |
| 10:29 | 5,329.50 | 5,330.70 | 5,329.50 | 5,330.70 | 343.7K |
| 10:30 | 5,330.70 | 5,332.10 | 5,330.70 | 5,332.10 | 1,132.2K |
| 10:31 | 5,333.20 | 5,335.10 | 5,333.20 | 5,335.10 | 568.2K |
| 10:32 | 5,335.30 | 5,335.50 | 5,335.30 | 5,335.50 | 672.0K |
| 10:33 | 5,333.60 | 5,333.60 | 5,333.10 | 5,333.10 | 397.3K |
| 10:34 | 5,330.70 | 5,330.70 | 5,329.30 | 5,329.30 | 456.7K |
| 10:35 | 5,332.70 | 5,334.30 | 5,332.70 | 5,334.30 | 445.3K |
| 10:36 | 5,332.70 | 5,332.70 | 5,329.50 | 5,329.50 | 982.7K |
| 10:37 | 5,327.00 | 5,329.40 | 5,327.00 | 5,329.40 | 455.9K |
| 10:38 | 5,331.30 | 5,331.30 | 5,330.60 | 5,330.60 | 137.5K |
| 10:39 | 5,331.30 | 5,335.00 | 5,331.30 | 5,335.00 | 2,715.8K |
| 10:40 | 5,338.10 | 5,338.50 | 5,338.10 | 5,338.50 | 848.5K |
| 10:41 | 5,340.00 | 5,343.50 | 5,340.00 | 5,343.50 | 284.9K |
| 10:42 | 5,344.20 | 5,344.30 | 5,344.20 | 5,344.30 | 1,352.0K |
| 10:43 | 5,347.70 | 5,349.90 | 5,347.70 | 5,349.90 | 1,032.0K |
| 10:44 | 5,349.50 | 5,351.40 | 5,349.50 | 5,351.40 | 482.0K |
| 10:45 | 5,351.70 | 5,353.10 | 5,351.70 | 5,353.10 | 1,226.8K |
| 10:46 | 5,354.30 | 5,354.30 | 5,347.70 | 5,347.70 | 1,227.5K |
| 10:47 | 5,348.30 | 5,348.80 | 5,348.30 | 5,348.80 | 707.4K |
| 10:48 | 5,347.30 | 5,350.40 | 5,347.30 | 5,350.40 | 212.6K |
| 10:49 | 5,350.00 | 5,350.00 | 5,349.30 | 5,349.30 | 791.9K |
| 10:50 | 5,350.40 | 5,350.40 | 5,348.90 | 5,348.90 | 482.9K |
| 10:51 | 5,348.30 | 5,352.20 | 5,348.30 | 5,352.20 | 1,513.3K |
| 10:52 | 5,354.50 | 5,355.40 | 5,354.50 | 5,355.40 | 383.6K |
| 10:53 | 5,353.80 | 5,354.20 | 5,353.80 | 5,354.20 | 321.7K |
| 10:54 | 5,352.50 | 5,354.80 | 5,352.50 | 5,354.80 | 318.5K |
| 10:55 | 5,353.80 | 5,355.10 | 5,353.80 | 5,355.10 | 519.4K |
| 10:56 | 5,353.40 | 5,353.40 | 5,351.60 | 5,351.60 | 498.8K |
| 10:57 | 5,352.60 | 5,352.60 | 5,352.30 | 5,352.30 | 972.4K |
| 10:58 | 5,352.30 | 5,352.30 | 5,348.40 | 5,348.40 | 1,424.7K |
| 10:59 | 5,349.10 | 5,349.10 | 5,345.10 | 5,345.10 | 1,002.4K |
| 11:00 | 5,349.40 | 5,352.40 | 5,349.40 | 5,352.40 | 720.3K |
| 11:01 | 5,348.90 | 5,348.90 | 5,345.20 | 5,345.20 | 432.7K |
| 11:02 | 5,346.90 | 5,349.10 | 5,346.90 | 5,349.10 | 462.4K |
| 11:03 | 5,350.70 | 5,355.40 | 5,350.70 | 5,355.40 | 347.4K |
| 11:04 | 5,354.30 | 5,357.20 | 5,354.30 | 5,357.20 | 1,221.9K |
| 11:05 | 5,358.00 | 5,358.00 | 5,355.30 | 5,355.30 | 489.5K |
| 11:06 | 5,355.10 | 5,355.90 | 5,355.10 | 5,355.90 | 652.0K |
| 11:07 | 5,351.80 | 5,353.30 | 5,351.80 | 5,353.30 | 550.0K |
| 11:08 | 5,351.60 | 5,353.20 | 5,351.60 | 5,353.20 | 527.1K |
| 11:09 | 5,348.60 | 5,349.60 | 5,348.60 | 5,349.60 | 815.1K |
| 11:10 | 5,347.80 | 5,348.00 | 5,347.80 | 5,348.00 | 153.7K |
| 11:11 | 5,346.90 | 5,349.00 | 5,346.90 | 5,349.00 | 825.8K |
| 11:12 | 5,349.30 | 5,350.30 | 5,349.30 | 5,350.30 | 107.3K |
| 11:13 | 5,349.70 | 5,349.70 | 5,348.30 | 5,348.30 | 488.3K |
| 11:14 | 5,349.00 | 5,349.80 | 5,349.00 | 5,349.80 | 497.1K |
| 11:15 | 5,351.30 | 5,352.60 | 5,351.30 | 5,352.60 | 270.4K |
| 11:16 | 5,351.40 | 5,355.30 | 5,351.40 | 5,355.30 | 494.2K |
| 11:17 | 5,353.70 | 5,353.70 | 5,351.70 | 5,351.70 | 621.0K |
| 11:18 | 5,352.20 | 5,352.20 | 5,351.40 | 5,351.40 | 536.4K |
| 11:19 | 5,349.70 | 5,351.00 | 5,349.70 | 5,351.00 | 1,455.8K |
| 11:20 | 5,349.70 | 5,349.70 | 5,349.20 | 5,349.20 | 467.1K |
| 11:21 | 5,351.20 | 5,351.80 | 5,351.20 | 5,351.80 | 451.9K |
| 11:22 | 5,352.20 | 5,352.20 | 5,348.10 | 5,348.10 | 514.7K |
| 11:23 | 5,349.10 | 5,349.10 | 5,348.90 | 5,348.90 | 333.0K |
| 11:24 | 5,350.00 | 5,350.70 | 5,350.00 | 5,350.70 | 339.3K |
| 11:25 | 5,351.00 | 5,351.00 | 5,351.00 | 5,351.00 | 648.4K |
| 11:26 | 5,348.10 | 5,348.10 | 5,347.40 | 5,347.40 | 640.6K |
| 11:27 | 5,348.10 | 5,348.10 | 5,348.10 | 5,348.10 | 574.2K |
| 11:28 | 5,347.70 | 5,348.10 | 5,347.70 | 5,348.10 | 373.1K |
| 11:29 | 5,346.70 | 5,349.20 | 5,346.70 | 5,349.20 | 2,661.8K |
| 11:30 | 5,349.00 | 5,349.50 | 5,349.00 | 5,349.50 | 1,418.1K |
| 11:31 | 5,351.50 | 5,352.30 | 5,351.50 | 5,352.30 | 638.4K |
| 11:32 | 5,350.30 | 5,351.00 | 5,350.30 | 5,351.00 | 737.5K |
| 11:33 | 5,351.90 | 5,351.90 | 5,351.60 | 5,351.60 | 5,648.3K |
| 11:34 | 5,352.70 | 5,353.50 | 5,352.70 | 5,353.50 | 135.8K |
| 11:35 | 5,354.10 | 5,354.30 | 5,354.10 | 5,354.30 | 266.8K |
| 11:36 | 5,354.50 | 5,357.00 | 5,354.50 | 5,357.00 | 1,614.3K |
| 11:37 | 5,355.20 | 5,355.20 | 5,352.90 | 5,352.90 | 464.4K |
| 11:38 | 5,351.10 | 5,351.10 | 5,350.90 | 5,350.90 | 735.8K |
| 11:39 | 5,351.00 | 5,351.00 | 5,350.80 | 5,350.80 | 83.6K |
| 11:40 | 5,352.70 | 5,352.70 | 5,351.60 | 5,351.60 | 1,105.0K |
| 11:41 | 5,352.60 | 5,353.60 | 5,352.60 | 5,353.60 | 1,612.7K |
| 11:42 | 5,354.70 | 5,355.00 | 5,354.70 | 5,355.00 | 251.6K |
| 11:43 | 5,356.80 | 5,356.80 | 5,355.20 | 5,355.20 | 1,749.6K |
| 11:44 | 5,356.90 | 5,356.90 | 5,356.50 | 5,356.50 | 989.8K |
| 11:45 | 5,356.70 | 5,356.70 | 5,356.30 | 5,356.30 | 179.7K |
| 11:46 | 5,357.20 | 5,357.20 | 5,355.50 | 5,355.50 | 209.8K |
| 11:47 | 5,355.40 | 5,355.40 | 5,355.20 | 5,355.20 | 402.6K |
| 11:48 | 5,356.70 | 5,357.40 | 5,356.70 | 5,357.40 | 935.7K |
| 11:49 | 5,357.60 | 5,357.60 | 5,357.00 | 5,357.00 | 441.6K |
| 11:50 | 5,357.80 | 5,359.30 | 5,357.80 | 5,359.30 | 876.9K |
| 11:51 | 5,359.40 | 5,360.80 | 5,359.40 | 5,360.80 | 396.4K |
| 11:52 | 5,361.90 | 5,361.90 | 5,360.60 | 5,360.60 | 2,149.3K |
| 11:53 | 5,363.60 | 5,364.20 | 5,363.60 | 5,364.20 | 811.9K |
| 11:54 | 5,364.00 | 5,364.00 | 5,363.50 | 5,363.50 | 1,731.6K |
| 11:55 | 5,364.40 | 5,364.40 | 5,364.20 | 5,364.20 | 1,134.5K |
| 11:56 | 5,365.20 | 5,365.20 | 5,365.00 | 5,365.00 | 769.8K |
| 11:57 | 5,363.80 | 5,364.60 | 5,363.80 | 5,364.60 | 953.2K |
| 11:58 | 5,364.20 | 5,364.20 | 5,361.10 | 5,361.10 | 566.4K |
| 11:59 | 5,358.70 | 5,359.50 | 5,358.70 | 5,359.50 | 479.5K |
| 12:00 | 5,359.10 | 5,359.80 | 5,359.10 | 5,359.80 | 492.6K |
| 12:01 | 5,358.80 | 5,358.80 | 5,357.80 | 5,357.80 | 814.9K |
| 12:02 | 5,358.70 | 5,360.70 | 5,358.70 | 5,360.70 | 345.4K |
| 12:03 | 5,360.20 | 5,360.20 | 5,359.20 | 5,359.20 | 343.2K |
| 12:04 | 5,360.40 | 5,362.40 | 5,360.40 | 5,362.40 | 1,281.1K |
| 12:05 | 5,362.10 | 5,363.90 | 5,362.10 | 5,363.90 | 256.6K |
| 12:06 | 5,364.10 | 5,365.10 | 5,364.10 | 5,365.10 | 524.9K |
| 12:07 | 5,364.70 | 5,367.40 | 5,364.70 | 5,367.40 | 2,329.7K |
| 12:08 | 5,370.30 | 5,370.30 | 5,369.50 | 5,369.50 | 762.0K |
| 12:09 | 5,371.20 | 5,371.50 | 5,371.20 | 5,371.50 | 863.4K |
| 12:10 | 5,366.00 | 5,366.00 | 5,363.50 | 5,363.50 | 1,182.7K |
| 12:11 | 5,364.40 | 5,364.40 | 5,364.20 | 5,364.20 | 1,103.0K |
| 12:12 | 5,361.20 | 5,362.00 | 5,361.20 | 5,362.00 | 978.4K |
| 12:13 | 5,362.50 | 5,362.50 | 5,362.20 | 5,362.20 | 386.0K |
| 12:14 | 5,362.20 | 5,362.20 | 5,360.10 | 5,360.10 | 667.7K |
| 12:15 | 5,359.40 | 5,359.50 | 5,359.40 | 5,359.50 | 476.8K |
| 12:16 | 5,357.20 | 5,357.20 | 5,355.10 | 5,355.10 | 774.7K |
| 12:17 | 5,354.30 | 5,354.30 | 5,353.00 | 5,353.00 | 353.0K |
| 12:18 | 5,352.40 | 5,352.40 | 5,347.20 | 5,347.20 | 821.4K |
| 12:19 | 5,348.50 | 5,349.60 | 5,348.50 | 5,349.60 | 592.7K |
| 12:20 | 5,349.90 | 5,352.00 | 5,349.90 | 5,352.00 | 124.3K |
| 12:21 | 5,352.80 | 5,353.10 | 5,352.80 | 5,353.10 | 303.0K |
| 12:22 | 5,355.70 | 5,355.70 | 5,354.90 | 5,354.90 | 1,133.9K |
| 12:23 | 5,355.20 | 5,355.50 | 5,355.20 | 5,355.50 | 199.4K |
| 12:24 | 5,356.00 | 5,356.90 | 5,356.00 | 5,356.90 | 208.4K |
| 12:25 | 5,356.00 | 5,356.00 | 5,354.20 | 5,354.20 | 603.8K |
| 12:26 | 5,354.60 | 5,354.60 | 5,354.00 | 5,354.00 | 166.2K |
| 12:27 | 5,354.00 | 5,354.00 | 5,354.00 | 5,354.00 | 158.3K |
| 12:28 | 5,355.00 | 5,355.00 | 5,353.00 | 5,353.00 | 851.7K |
| 12:29 | 5,352.60 | 5,352.60 | 5,352.50 | 5,352.50 | 1,155.5K |
| 12:30 | 5,353.00 | 5,353.00 | 5,349.80 | 5,349.80 | 368.9K |
| 12:31 | 5,349.80 | 5,349.80 | 5,349.50 | 5,349.50 | 443.6K |
| 12:32 | 5,349.90 | 5,351.70 | 5,349.90 | 5,351.70 | 392.4K |
| 12:33 | 5,350.70 | 5,352.10 | 5,350.70 | 5,352.10 | 594.7K |
| 12:34 | 5,352.10 | 5,352.30 | 5,352.10 | 5,352.30 | 989.7K |
| 12:35 | 5,351.70 | 5,353.00 | 5,351.70 | 5,353.00 | 504.5K |
| 12:36 | 5,352.40 | 5,353.50 | 5,352.40 | 5,353.50 | 138.3K |
| 12:37 | 5,353.10 | 5,353.60 | 5,353.10 | 5,353.60 | 621.3K |
| 12:38 | 5,353.00 | 5,353.00 | 5,351.50 | 5,351.50 | 256.3K |
| 12:39 | 5,353.30 | 5,355.10 | 5,353.30 | 5,355.10 | 689.3K |
| 12:40 | 5,354.50 | 5,354.50 | 5,354.50 | 5,354.50 | 430.4K |
| 12:41 | 5,354.80 | 5,355.40 | 5,354.80 | 5,355.40 | 180.6K |
| 12:42 | 5,355.80 | 5,357.60 | 5,355.80 | 5,357.60 | 763.6K |
| 12:43 | 5,358.60 | 5,359.60 | 5,358.60 | 5,359.60 | 519.9K |
| 12:44 | 5,359.00 | 5,359.30 | 5,359.00 | 5,359.30 | 106.6K |
| 12:45 | 5,358.50 | 5,360.10 | 5,358.50 | 5,360.10 | 236.3K |
| 12:46 | 5,360.60 | 5,360.60 | 5,360.60 | 5,360.60 | 297.5K |
| 12:47 | 5,362.80 | 5,365.70 | 5,362.80 | 5,365.70 | 2,556.0K |
| 12:48 | 5,365.60 | 5,365.60 | 5,365.60 | 5,365.60 | 821.3K |
| 12:49 | 5,365.20 | 5,365.70 | 5,365.20 | 5,365.70 | 319.2K |
| 12:50 | 5,365.70 | 5,368.20 | 5,365.70 | 5,368.20 | 1,516.3K |
| 12:51 | 5,367.70 | 5,368.60 | 5,367.70 | 5,368.60 | 384.1K |
| 12:52 | 5,368.40 | 5,368.50 | 5,368.40 | 5,368.50 | 690.4K |
| 12:53 | 5,369.90 | 5,369.90 | 5,368.20 | 5,368.20 | 570.0K |
| 12:54 | 5,367.60 | 5,367.60 | 5,365.90 | 5,365.90 | 605.6K |
| 12:55 | 5,363.20 | 5,363.20 | 5,363.10 | 5,363.10 | 1,136.4K |
| 12:56 | 5,364.00 | 5,364.40 | 5,364.00 | 5,364.40 | 806.2K |
| 12:57 | 5,362.90 | 5,362.90 | 5,362.50 | 5,362.50 | 606.5K |
| 12:58 | 5,363.80 | 5,363.80 | 5,362.30 | 5,362.30 | 510.5K |
| 12:59 | 5,361.60 | 5,361.60 | 5,361.50 | 5,361.50 | 876.2K |
| 13:00 | 5,362.50 | 5,365.20 | 5,362.50 | 5,365.20 | 135.3K |
| 13:01 | 5,364.50 | 5,364.50 | 5,363.10 | 5,363.10 | 94.9K |
| 13:02 | 5,364.00 | 5,364.00 | 5,363.80 | 5,363.80 | 645.0K |
| 13:03 | 5,363.30 | 5,364.50 | 5,363.30 | 5,364.50 | 319.1K |
| 13:04 | 5,366.00 | 5,366.70 | 5,366.00 | 5,366.70 | 827.8K |
| 13:05 | 5,366.40 | 5,366.40 | 5,365.40 | 5,365.40 | 592.2K |
| 13:06 | 5,366.00 | 5,366.80 | 5,366.00 | 5,366.80 | 777.4K |
| 13:07 | 5,367.10 | 5,367.10 | 5,366.00 | 5,366.00 | 144.6K |
| 13:08 | 5,365.80 | 5,365.80 | 5,365.10 | 5,365.10 | 429.7K |
| 13:09 | 5,364.40 | 5,364.80 | 5,364.40 | 5,364.80 | 1,792.4K |
| 13:10 | 5,363.60 | 5,365.00 | 5,363.60 | 5,365.00 | 366.6K |
| 13:11 | 5,365.50 | 5,365.50 | 5,365.00 | 5,365.00 | 729.6K |
| 13:12 | 5,365.20 | 5,365.20 | 5,360.90 | 5,360.90 | 565.4K |
| 13:13 | 5,361.20 | 5,361.40 | 5,361.20 | 5,361.40 | 323.5K |
| 13:14 | 5,359.50 | 5,360.60 | 5,359.50 | 5,360.60 | 221.0K |
| 13:15 | 5,361.10 | 5,361.10 | 5,360.60 | 5,360.60 | 190.8K |
| 13:16 | 5,361.10 | 5,361.30 | 5,361.10 | 5,361.30 | 185.7K |
| 13:17 | 5,360.80 | 5,360.80 | 5,357.90 | 5,357.90 | 647.3K |
| 13:18 | 5,357.90 | 5,357.90 | 5,355.10 | 5,355.10 | 870.1K |
| 13:19 | 5,352.10 | 5,353.50 | 5,352.10 | 5,353.50 | 1,279.4K |
| 13:20 | 5,354.20 | 5,359.40 | 5,354.20 | 5,359.40 | 888.1K |
| 13:21 | 5,358.80 | 5,360.10 | 5,358.80 | 5,360.10 | 680.2K |
| 13:22 | 5,360.30 | 5,360.30 | 5,360.10 | 5,360.10 | 338.6K |
| 13:23 | 5,364.40 | 5,364.60 | 5,364.40 | 5,364.60 | 536.6K |
| 13:24 | 5,364.80 | 5,364.80 | 5,364.20 | 5,364.20 | 177.7K |
| 13:25 | 5,361.80 | 5,362.10 | 5,361.80 | 5,362.10 | 259.2K |
| 13:26 | 5,361.80 | 5,362.20 | 5,361.80 | 5,362.20 | 125.2K |
| 13:27 | 5,362.00 | 5,362.60 | 5,362.00 | 5,362.60 | 208.2K |
| 13:28 | 5,362.60 | 5,362.60 | 5,362.60 | 5,362.60 | 148.8K |
| 13:29 | 5,362.60 | 5,362.60 | 5,362.60 | 5,362.60 | 291.6K |
| 13:30 | 5,363.40 | 5,365.90 | 5,363.40 | 5,365.90 | 354.5K |
| 13:31 | 5,365.90 | 5,365.90 | 5,363.10 | 5,363.10 | 266.1K |
| 13:32 | 5,364.60 | 5,365.40 | 5,364.60 | 5,365.40 | 725.5K |
| 13:33 | 5,365.30 | 5,366.70 | 5,365.30 | 5,366.70 | 554.5K |
| 13:34 | 5,366.20 | 5,366.20 | 5,366.10 | 5,366.10 | 210.6K |
| 13:35 | 5,365.90 | 5,366.20 | 5,365.90 | 5,366.20 | 278.3K |
| 13:36 | 5,368.00 | 5,368.90 | 5,368.00 | 5,368.90 | 1,309.3K |
| 13:37 | 5,369.30 | 5,369.30 | 5,369.10 | 5,369.10 | 340.8K |
| 13:38 | 5,371.50 | 5,372.00 | 5,371.50 | 5,372.00 | 326.6K |
| 13:39 | 5,371.80 | 5,372.10 | 5,371.80 | 5,372.10 | 364.1K |
| 13:40 | 5,371.80 | 5,371.80 | 5,368.60 | 5,368.60 | 525.8K |
| 13:41 | 5,369.20 | 5,374.40 | 5,369.20 | 5,374.40 | 1,313.9K |
| 13:42 | 5,375.60 | 5,375.60 | 5,373.40 | 5,373.40 | 1,080.2K |
| 13:43 | 5,373.50 | 5,373.50 | 5,372.80 | 5,372.80 | 616.6K |
| 13:44 | 5,372.20 | 5,372.30 | 5,372.20 | 5,372.30 | 875.7K |
| 13:45 | 5,369.50 | 5,369.80 | 5,369.50 | 5,369.80 | 223.9K |
| 13:46 | 5,369.20 | 5,369.20 | 5,368.40 | 5,368.40 | 233.2K |
| 13:47 | 5,369.20 | 5,369.20 | 5,367.00 | 5,367.00 | 123.6K |
| 13:48 | 5,367.60 | 5,367.60 | 5,367.50 | 5,367.50 | 1,634.8K |
| 13:49 | 5,367.40 | 5,367.40 | 5,367.30 | 5,367.30 | 251.0K |
| 13:50 | 5,367.90 | 5,367.90 | 5,367.70 | 5,367.70 | 146.1K |
| 13:51 | 5,365.70 | 5,365.70 | 5,365.30 | 5,365.30 | 759.2K |
| 13:52 | 5,366.10 | 5,366.30 | 5,366.10 | 5,366.30 | 304.2K |
| 13:53 | 5,367.60 | 5,367.60 | 5,366.10 | 5,366.10 | 244.1K |
| 13:54 | 5,366.90 | 5,366.90 | 5,366.80 | 5,366.80 | 384.6K |
| 13:55 | 5,367.30 | 5,367.30 | 5,367.30 | 5,367.30 | 339.8K |
| 13:56 | 5,366.30 | 5,366.30 | 5,364.50 | 5,364.50 | 389.0K |
| 13:57 | 5,364.80 | 5,364.80 | 5,363.70 | 5,363.70 | 221.5K |
| 13:58 | 5,363.50 | 5,365.20 | 5,363.50 | 5,365.20 | 836.6K |
| 13:59 | 5,365.60 | 5,365.60 | 5,365.30 | 5,365.30 | 339.8K |
| 14:00 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 226.9K |
| 14:01 | 5,365.80 | 5,368.00 | 5,365.80 | 5,368.00 | 1,143.6K |
| 14:02 | 5,370.60 | 5,370.60 | 5,368.50 | 5,368.50 | 1,360.2K |
| 14:03 | 5,365.70 | 5,367.40 | 5,365.70 | 5,367.40 | 614.3K |
| 14:04 | 5,369.00 | 5,369.00 | 5,367.00 | 5,367.00 | 1,866.5K |
| 14:05 | 5,366.40 | 5,366.40 | 5,365.00 | 5,365.00 | 573.2K |
| 14:06 | 5,364.40 | 5,364.40 | 5,363.60 | 5,363.60 | 197.7K |
| 14:07 | 5,363.10 | 5,363.10 | 5,359.90 | 5,359.90 | 575.9K |
| 14:08 | 5,361.80 | 5,361.80 | 5,360.70 | 5,360.70 | 828.9K |
| 14:09 | 5,360.20 | 5,360.20 | 5,356.40 | 5,356.40 | 376.9K |
| 14:10 | 5,357.50 | 5,358.10 | 5,357.50 | 5,358.10 | 727.3K |
| 14:11 | 5,359.60 | 5,360.60 | 5,359.60 | 5,360.60 | 405.1K |
| 14:12 | 5,359.70 | 5,359.70 | 5,359.10 | 5,359.10 | 295.3K |
| 14:13 | 5,357.10 | 5,358.70 | 5,357.10 | 5,358.70 | 350.8K |
| 14:14 | 5,358.20 | 5,358.40 | 5,358.20 | 5,358.40 | 253.5K |
| 14:15 | 5,358.80 | 5,359.30 | 5,358.80 | 5,359.30 | 546.0K |
| 14:16 | 5,360.70 | 5,360.70 | 5,358.80 | 5,358.80 | 524.1K |
| 14:17 | 5,358.70 | 5,359.40 | 5,358.70 | 5,359.40 | 646.9K |
| 14:18 | 5,359.20 | 5,359.20 | 5,358.20 | 5,358.20 | 385.2K |
| 14:19 | 5,359.00 | 5,359.60 | 5,359.00 | 5,359.60 | 426.0K |
| 14:20 | 5,357.80 | 5,358.40 | 5,357.80 | 5,358.40 | 424.0K |
| 14:21 | 5,358.20 | 5,358.20 | 5,357.70 | 5,357.70 | 1,488.9K |
| 14:22 | 5,358.00 | 5,359.20 | 5,358.00 | 5,359.20 | 375.6K |
| 14:23 | 5,358.00 | 5,358.80 | 5,358.00 | 5,358.80 | 443.1K |
| 14:24 | 5,358.30 | 5,358.30 | 5,357.90 | 5,357.90 | 339.2K |
| 14:25 | 5,357.50 | 5,357.50 | 5,355.70 | 5,355.70 | 451.8K |
| 14:26 | 5,356.50 | 5,357.50 | 5,356.50 | 5,357.50 | 358.0K |
| 14:27 | 5,357.20 | 5,357.20 | 5,356.00 | 5,356.00 | 513.7K |
| 14:28 | 5,355.30 | 5,355.30 | 5,354.90 | 5,354.90 | 315.8K |
| 14:29 | 5,354.50 | 5,354.60 | 5,354.50 | 5,354.60 | 1,436.0K |
| 14:30 | 5,354.10 | 5,356.00 | 5,354.10 | 5,356.00 | 593.9K |
| 14:31 | 5,356.90 | 5,357.60 | 5,356.90 | 5,357.60 | 2,588.1K |
| 14:32 | 5,357.60 | 5,358.70 | 5,357.60 | 5,358.70 | 410.8K |
| 14:33 | 5,358.70 | 5,360.20 | 5,358.70 | 5,360.20 | 562.1K |
| 14:34 | 5,361.30 | 5,362.50 | 5,361.30 | 5,362.50 | 1,081.7K |
| 14:35 | 5,358.80 | 5,359.70 | 5,358.80 | 5,359.70 | 379.7K |
| 14:36 | 5,357.60 | 5,357.60 | 5,356.10 | 5,356.10 | 505.0K |
| 14:37 | 5,358.10 | 5,358.10 | 5,355.10 | 5,355.10 | 838.2K |
| 14:38 | 5,354.40 | 5,354.40 | 5,353.40 | 5,353.40 | 1,134.4K |
| 14:39 | 5,353.70 | 5,354.00 | 5,353.70 | 5,354.00 | 325.5K |
| 14:40 | 5,354.40 | 5,354.40 | 5,354.10 | 5,354.10 | 355.0K |
| 14:41 | 5,354.60 | 5,356.10 | 5,354.60 | 5,356.10 | 431.3K |
| 14:42 | 5,355.70 | 5,355.70 | 5,354.50 | 5,354.50 | 459.6K |
| 14:43 | 5,354.00 | 5,354.60 | 5,354.00 | 5,354.60 | 360.3K |
| 14:44 | 5,353.70 | 5,355.00 | 5,353.70 | 5,355.00 | 592.3K |
| 14:45 | 5,353.60 | 5,354.10 | 5,353.60 | 5,354.10 | 328.5K |
| 14:46 | 5,354.70 | 5,355.10 | 5,354.70 | 5,355.10 | 357.0K |
| 14:47 | 5,356.50 | 5,356.50 | 5,356.20 | 5,356.20 | 278.1K |
| 14:48 | 5,353.90 | 5,353.90 | 5,353.20 | 5,353.20 | 840.3K |
| 14:49 | 5,353.30 | 5,353.90 | 5,353.30 | 5,353.90 | 277.9K |
| 14:50 | 5,353.70 | 5,354.00 | 5,353.70 | 5,354.00 | 447.1K |
| 14:51 | 5,354.30 | 5,354.90 | 5,354.30 | 5,354.90 | 642.2K |
| 14:52 | 5,354.50 | 5,354.50 | 5,354.40 | 5,354.40 | 312.6K |
| 14:53 | 5,353.20 | 5,353.30 | 5,353.20 | 5,353.30 | 492.5K |
| 14:54 | 5,352.50 | 5,352.50 | 5,352.30 | 5,352.30 | 532.3K |
| 14:55 | 5,352.60 | 5,352.60 | 5,349.50 | 5,349.50 | 407.6K |
| 14:56 | 5,346.50 | 5,346.90 | 5,346.50 | 5,346.90 | 1,351.7K |
| 14:57 | 5,347.50 | 5,347.80 | 5,347.50 | 5,347.80 | 507.0K |
| 14:58 | 5,348.00 | 5,348.00 | 5,347.30 | 5,347.30 | 458.7K |
| 14:59 | 5,348.20 | 5,348.50 | 5,348.20 | 5,348.50 | 342.6K |
| 15:00 | 5,347.30 | 5,347.50 | 5,347.30 | 5,347.50 | 669.5K |
| 15:01 | 5,347.00 | 5,347.00 | 5,346.60 | 5,346.60 | 299.8K |
| 15:02 | 5,345.00 | 5,345.00 | 5,344.90 | 5,344.90 | 436.9K |
| 15:03 | 5,344.50 | 5,344.70 | 5,344.50 | 5,344.70 | 351.4K |
| 15:04 | 5,344.30 | 5,344.30 | 5,342.80 | 5,342.80 | 799.1K |
| 15:05 | 5,341.40 | 5,341.80 | 5,341.40 | 5,341.80 | 679.9K |
| 15:06 | 5,341.40 | 5,341.80 | 5,341.40 | 5,341.80 | 4,836.4K |
| 15:07 | 5,341.20 | 5,341.20 | 5,340.50 | 5,340.50 | 295.1K |
| 15:08 | 5,342.40 | 5,342.40 | 5,339.10 | 5,339.10 | 1,053.4K |
| 15:09 | 5,339.30 | 5,340.20 | 5,339.30 | 5,340.20 | 1,434.1K |
| 15:10 | 5,340.80 | 5,340.80 | 5,340.50 | 5,340.50 | 1,722.3K |
| 15:11 | 5,338.70 | 5,339.20 | 5,338.70 | 5,339.20 | 317.8K |
| 15:12 | 5,339.60 | 5,341.30 | 5,339.60 | 5,341.30 | 2,653.8K |
| 15:13 | 5,341.90 | 5,342.00 | 5,341.90 | 5,342.00 | 1,035.4K |
| 15:14 | 5,342.40 | 5,345.70 | 5,342.40 | 5,345.70 | 558.8K |
| 15:15 | 5,345.10 | 5,346.50 | 5,345.10 | 5,346.50 | 550.1K |
| 15:16 | 5,345.70 | 5,347.30 | 5,345.70 | 5,347.30 | 807.3K |
| 15:17 | 5,347.70 | 5,347.70 | 5,345.00 | 5,345.00 | 734.4K |
| 15:18 | 5,346.50 | 5,346.70 | 5,346.50 | 5,346.70 | 681.6K |
| 15:19 | 5,347.20 | 5,348.30 | 5,347.20 | 5,348.30 | 217.1K |
| 15:20 | 5,348.60 | 5,349.50 | 5,348.60 | 5,349.50 | 724.6K |
| 15:21 | 5,349.80 | 5,352.30 | 5,349.80 | 5,352.30 | 511.8K |
| 15:22 | 5,354.70 | 5,354.70 | 5,354.10 | 5,354.10 | 1,095.0K |
| 15:23 | 5,354.60 | 5,356.10 | 5,354.60 | 5,356.10 | 440.5K |
| 15:24 | 5,356.60 | 5,357.20 | 5,356.60 | 5,357.20 | 1,075.3K |
| 15:25 | 5,358.00 | 5,358.00 | 5,357.10 | 5,357.10 | 247.1K |
| 15:26 | 5,357.10 | 5,357.10 | 5,356.50 | 5,356.50 | 406.6K |
| 15:27 | 5,354.70 | 5,354.80 | 5,354.70 | 5,354.80 | 1,029.1K |
| 15:28 | 5,355.10 | 5,355.90 | 5,355.10 | 5,355.90 | 293.4K |
| 15:29 | 5,357.50 | 5,357.80 | 5,357.50 | 5,357.80 | 551.6K |
| 15:30 | 5,356.70 | 5,359.30 | 5,356.70 | 5,359.30 | 960.2K |
| 15:31 | 5,358.40 | 5,358.40 | 5,357.70 | 5,357.70 | 215.3K |
| 15:32 | 5,356.90 | 5,358.10 | 5,356.90 | 5,358.10 | 406.9K |
| 15:33 | 5,358.30 | 5,358.30 | 5,357.80 | 5,357.80 | 337.5K |
| 15:34 | 5,357.10 | 5,357.80 | 5,357.10 | 5,357.80 | 506.6K |
| 15:35 | 5,356.50 | 5,356.50 | 5,355.80 | 5,355.80 | 811.5K |
| 15:36 | 5,356.70 | 5,356.70 | 5,353.80 | 5,353.80 | 716.3K |
| 15:37 | 5,355.30 | 5,355.30 | 5,353.60 | 5,353.60 | 710.9K |
| 15:38 | 5,352.80 | 5,352.80 | 5,350.90 | 5,350.90 | 762.6K |
| 15:39 | 5,351.00 | 5,351.70 | 5,351.00 | 5,351.70 | 465.6K |
| 15:40 | 5,350.20 | 5,350.20 | 5,349.10 | 5,349.10 | 1,061.7K |
| 15:41 | 5,348.30 | 5,349.70 | 5,348.30 | 5,349.70 | 1,063.8K |
| 15:42 | 5,348.00 | 5,348.00 | 5,348.00 | 5,348.00 | 496.2K |
| 15:43 | 5,347.40 | 5,348.20 | 5,347.40 | 5,348.20 | 474.1K |
| 15:44 | 5,347.80 | 5,347.80 | 5,346.90 | 5,346.90 | 845.9K |
| 15:45 | 5,345.70 | 5,346.80 | 5,345.70 | 5,346.80 | 548.1K |
| 15:46 | 5,347.00 | 5,347.00 | 5,346.70 | 5,346.70 | 889.9K |
| 15:47 | 5,346.90 | 5,346.90 | 5,346.90 | 5,346.90 | 397.7K |
| 15:48 | 5,345.60 | 5,345.60 | 5,345.30 | 5,345.30 | 537.8K |
| 15:49 | 5,346.70 | 5,347.80 | 5,346.70 | 5,347.80 | 463.7K |
| 15:50 | 5,347.90 | 5,348.10 | 5,347.90 | 5,348.10 | 1,322.2K |
| 15:51 | 5,346.70 | 5,346.80 | 5,346.70 | 5,346.80 | 794.1K |
| 15:52 | 5,345.90 | 5,345.90 | 5,345.60 | 5,345.60 | 978.8K |
| 15:53 | 5,344.60 | 5,345.60 | 5,344.60 | 5,345.60 | 393.5K |
| 15:54 | 5,344.00 | 5,345.50 | 5,344.00 | 5,345.50 | 517.5K |
| 15:55 | 5,345.60 | 5,345.60 | 5,345.20 | 5,345.20 | 1,188.1K |
| 15:56 | 5,345.80 | 5,345.80 | 5,345.20 | 5,345.20 | 909.7K |
| 15:57 | 5,344.60 | 5,345.00 | 5,344.60 | 5,345.00 | 838.9K |
| 15:58 | 5,345.50 | 5,345.50 | 5,344.50 | 5,344.50 | 2,290.2K |
| 15:59 | 5,344.60 | 5,345.70 | 5,344.60 | 5,345.70 | 1,582.4K |
| 16:00 | 5,345.00 | 5,345.00 | 5,344.60 | 5,344.60 | 769.2K |
| 16:01 | 5,344.60 | 5,344.60 | 5,344.60 | 5,344.60 | 0.0K |
| 16:02 | 5,344.60 | 5,344.60 | 5,344.60 | 5,344.60 | 0.0K |
| 16:03 | 5,344.60 | 5,344.60 | 5,344.60 | 5,344.60 | 0.0K |
| 16:04 | 5,344.60 | 5,344.60 | 5,337.50 | 5,337.50 | 69,243.9K |