6,535.10
Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 10:00 | 5,473.20 | 5,473.20 | 5,424.90 | 5,424.90 | 1,548.7K |
| 10:01 | 5,419.60 | 5,419.60 | 5,418.30 | 5,418.30 | 67.9K |
| 10:02 | 5,418.50 | 5,418.50 | 5,407.90 | 5,407.90 | 1,602.0K |
| 10:03 | 5,408.50 | 5,408.50 | 5,408.20 | 5,408.20 | 351.0K |
| 10:04 | 5,407.00 | 5,407.00 | 5,398.00 | 5,398.00 | 1,398.7K |
| 10:05 | 5,398.20 | 5,398.20 | 5,395.20 | 5,395.20 | 1,049.9K |
| 10:06 | 5,391.60 | 5,392.10 | 5,391.60 | 5,392.10 | 558.3K |
| 10:07 | 5,373.80 | 5,373.80 | 5,371.70 | 5,371.70 | 5,327.0K |
| 10:08 | 5,373.20 | 5,373.20 | 5,371.40 | 5,371.40 | 1,308.6K |
| 10:09 | 5,361.40 | 5,361.40 | 5,360.80 | 5,360.80 | 3,958.6K |
| 10:10 | 5,359.50 | 5,359.80 | 5,359.50 | 5,359.80 | 1,721.3K |
| 10:11 | 5,357.60 | 5,363.80 | 5,357.60 | 5,363.80 | 748.3K |
| 10:12 | 5,362.80 | 5,362.80 | 5,358.80 | 5,358.80 | 826.2K |
| 10:13 | 5,356.60 | 5,356.60 | 5,353.70 | 5,353.70 | 2,593.0K |
| 10:14 | 5,353.00 | 5,353.00 | 5,351.40 | 5,351.40 | 1,786.5K |
| 10:15 | 5,352.40 | 5,355.80 | 5,352.40 | 5,355.80 | 1,426.3K |
| 10:16 | 5,360.30 | 5,360.30 | 5,356.90 | 5,356.90 | 755.8K |
| 10:17 | 5,358.30 | 5,360.40 | 5,358.30 | 5,360.40 | 446.6K |
| 10:18 | 5,361.80 | 5,362.10 | 5,361.80 | 5,362.10 | 660.9K |
| 10:19 | 5,359.10 | 5,359.10 | 5,358.50 | 5,358.50 | 691.1K |
| 10:20 | 5,358.30 | 5,358.30 | 5,354.60 | 5,354.60 | 749.4K |
| 10:21 | 5,355.50 | 5,360.70 | 5,355.50 | 5,360.70 | 400.3K |
| 10:22 | 5,358.50 | 5,362.30 | 5,358.50 | 5,362.30 | 542.3K |
| 10:23 | 5,362.40 | 5,363.70 | 5,362.40 | 5,363.70 | 1,489.9K |
| 10:24 | 5,360.80 | 5,362.80 | 5,360.80 | 5,362.80 | 1,234.9K |
| 10:25 | 5,362.90 | 5,364.00 | 5,362.90 | 5,364.00 | 1,941.0K |
| 10:26 | 5,364.10 | 5,364.10 | 5,362.00 | 5,362.00 | 671.2K |
| 10:27 | 5,362.80 | 5,362.80 | 5,361.80 | 5,361.80 | 1,288.1K |
| 10:28 | 5,362.30 | 5,362.30 | 5,359.80 | 5,359.80 | 1,614.4K |
| 10:29 | 5,359.50 | 5,359.70 | 5,359.50 | 5,359.70 | 615.4K |
| 10:30 | 5,358.70 | 5,358.70 | 5,358.50 | 5,358.50 | 555.4K |
| 10:31 | 5,358.40 | 5,358.40 | 5,356.80 | 5,356.80 | 592.3K |
| 10:32 | 5,356.70 | 5,358.40 | 5,356.70 | 5,358.40 | 455.8K |
| 10:33 | 5,360.10 | 5,360.10 | 5,358.20 | 5,358.20 | 1,865.8K |
| 10:34 | 5,356.90 | 5,361.40 | 5,356.90 | 5,361.40 | 799.1K |
| 10:35 | 5,362.50 | 5,362.50 | 5,361.20 | 5,361.20 | 919.4K |
| 10:36 | 5,361.10 | 5,361.10 | 5,361.10 | 5,361.10 | 407.4K |
| 10:37 | 5,361.40 | 5,361.40 | 5,361.40 | 5,361.40 | 448.9K |
| 10:38 | 5,359.80 | 5,361.90 | 5,359.80 | 5,361.90 | 619.8K |
| 10:39 | 5,361.70 | 5,363.80 | 5,361.70 | 5,363.80 | 563.7K |
| 10:40 | 5,365.60 | 5,366.70 | 5,365.60 | 5,366.70 | 812.2K |
| 10:41 | 5,364.30 | 5,364.30 | 5,362.90 | 5,362.90 | 497.5K |
| 10:42 | 5,365.00 | 5,366.90 | 5,365.00 | 5,366.90 | 292.0K |
| 10:43 | 5,364.10 | 5,364.90 | 5,364.10 | 5,364.90 | 335.1K |
| 10:44 | 5,364.30 | 5,364.30 | 5,364.20 | 5,364.20 | 480.3K |
| 10:45 | 5,365.40 | 5,365.40 | 5,364.50 | 5,364.50 | 432.3K |
| 10:46 | 5,365.30 | 5,365.30 | 5,364.40 | 5,364.40 | 415.2K |
| 10:47 | 5,364.60 | 5,366.00 | 5,364.60 | 5,366.00 | 505.6K |
| 10:48 | 5,365.70 | 5,365.70 | 5,364.50 | 5,364.50 | 515.8K |
| 10:49 | 5,362.90 | 5,362.90 | 5,357.20 | 5,357.20 | 1,366.5K |
| 10:50 | 5,356.30 | 5,357.30 | 5,356.30 | 5,357.30 | 985.1K |
| 10:51 | 5,356.90 | 5,357.10 | 5,356.90 | 5,357.10 | 432.5K |
| 10:52 | 5,356.90 | 5,359.00 | 5,356.90 | 5,359.00 | 437.0K |
| 10:53 | 5,359.30 | 5,359.30 | 5,355.50 | 5,355.50 | 920.1K |
| 10:54 | 5,354.10 | 5,356.50 | 5,354.10 | 5,356.50 | 647.7K |
| 10:55 | 5,355.20 | 5,355.20 | 5,354.60 | 5,354.60 | 366.0K |
| 10:56 | 5,352.10 | 5,352.60 | 5,352.10 | 5,352.60 | 753.5K |
| 10:57 | 5,347.80 | 5,349.60 | 5,347.80 | 5,349.60 | 515.0K |
| 10:58 | 5,347.60 | 5,347.60 | 5,347.50 | 5,347.50 | 798.6K |
| 10:59 | 5,349.10 | 5,349.90 | 5,349.10 | 5,349.90 | 314.0K |
| 11:00 | 5,350.60 | 5,350.60 | 5,347.60 | 5,347.60 | 1,577.2K |
| 11:01 | 5,343.60 | 5,343.60 | 5,343.00 | 5,343.00 | 815.5K |
| 11:02 | 5,341.90 | 5,341.90 | 5,341.80 | 5,341.80 | 1,477.4K |
| 11:03 | 5,339.20 | 5,339.20 | 5,338.10 | 5,338.10 | 653.9K |
| 11:04 | 5,338.50 | 5,338.50 | 5,338.30 | 5,338.30 | 313.8K |
| 11:05 | 5,337.80 | 5,337.80 | 5,329.40 | 5,329.40 | 635.9K |
| 11:06 | 5,334.40 | 5,334.40 | 5,333.60 | 5,333.60 | 407.3K |
| 11:07 | 5,335.70 | 5,335.70 | 5,335.00 | 5,335.00 | 560.6K |
| 11:08 | 5,330.50 | 5,332.60 | 5,330.50 | 5,332.60 | 207.8K |
| 11:09 | 5,332.50 | 5,332.50 | 5,331.50 | 5,331.50 | 786.8K |
| 11:10 | 5,331.90 | 5,331.90 | 5,331.20 | 5,331.20 | 246.6K |
| 11:11 | 5,332.80 | 5,332.80 | 5,331.30 | 5,331.30 | 240.5K |
| 11:12 | 5,331.70 | 5,331.70 | 5,329.80 | 5,329.80 | 847.0K |
| 11:13 | 5,330.00 | 5,330.00 | 5,329.80 | 5,329.80 | 881.9K |
| 11:14 | 5,329.90 | 5,330.80 | 5,329.90 | 5,330.80 | 511.2K |
| 11:15 | 5,335.50 | 5,335.90 | 5,335.50 | 5,335.90 | 1,980.9K |
| 11:16 | 5,334.40 | 5,334.40 | 5,331.50 | 5,331.50 | 1,186.7K |
| 11:17 | 5,332.60 | 5,332.60 | 5,332.60 | 5,332.60 | 292.9K |
| 11:18 | 5,329.40 | 5,329.40 | 5,329.30 | 5,329.30 | 322.7K |
| 11:19 | 5,328.90 | 5,330.10 | 5,328.90 | 5,330.10 | 772.1K |
| 11:20 | 5,329.90 | 5,329.90 | 5,327.80 | 5,327.80 | 881.1K |
| 11:21 | 5,327.30 | 5,327.30 | 5,327.10 | 5,327.10 | 351.7K |
| 11:22 | 5,329.20 | 5,329.20 | 5,328.90 | 5,328.90 | 373.9K |
| 11:23 | 5,327.20 | 5,327.40 | 5,327.20 | 5,327.40 | 247.0K |
| 11:24 | 5,326.50 | 5,326.50 | 5,326.10 | 5,326.10 | 1,086.4K |
| 11:25 | 5,330.00 | 5,331.40 | 5,330.00 | 5,331.40 | 576.8K |
| 11:26 | 5,333.60 | 5,335.00 | 5,333.60 | 5,335.00 | 1,153.9K |
| 11:27 | 5,332.30 | 5,333.40 | 5,332.30 | 5,333.40 | 401.4K |
| 11:28 | 5,331.90 | 5,331.90 | 5,331.40 | 5,331.40 | 181.8K |
| 11:29 | 5,330.30 | 5,330.50 | 5,330.30 | 5,330.50 | 518.6K |
| 11:30 | 5,329.70 | 5,329.90 | 5,329.70 | 5,329.90 | 179.9K |
| 11:31 | 5,329.60 | 5,329.60 | 5,329.10 | 5,329.10 | 481.8K |
| 11:32 | 5,326.80 | 5,326.80 | 5,324.60 | 5,324.60 | 1,738.3K |
| 11:33 | 5,324.50 | 5,324.50 | 5,323.90 | 5,323.90 | 763.1K |
| 11:34 | 5,322.50 | 5,322.50 | 5,322.30 | 5,322.30 | 286.8K |
| 11:35 | 5,321.30 | 5,321.30 | 5,320.40 | 5,320.40 | 559.8K |
| 11:36 | 5,319.90 | 5,319.90 | 5,319.40 | 5,319.40 | 327.2K |
| 11:37 | 5,318.70 | 5,319.30 | 5,318.70 | 5,319.30 | 388.1K |
| 11:38 | 5,319.00 | 5,319.00 | 5,317.00 | 5,317.00 | 624.1K |
| 11:39 | 5,317.50 | 5,318.80 | 5,317.50 | 5,318.80 | 271.8K |
| 11:40 | 5,321.10 | 5,321.10 | 5,320.50 | 5,320.50 | 1,021.5K |
| 11:41 | 5,316.10 | 5,316.10 | 5,314.00 | 5,314.00 | 805.5K |
| 11:42 | 5,315.50 | 5,318.00 | 5,315.50 | 5,318.00 | 627.6K |
| 11:43 | 5,318.20 | 5,318.20 | 5,318.10 | 5,318.10 | 281.4K |
| 11:44 | 5,318.00 | 5,319.70 | 5,318.00 | 5,319.70 | 158.0K |
| 11:45 | 5,319.60 | 5,319.60 | 5,319.40 | 5,319.40 | 468.0K |
| 11:46 | 5,318.70 | 5,321.40 | 5,318.70 | 5,321.40 | 500.0K |
| 11:47 | 5,324.10 | 5,324.40 | 5,324.10 | 5,324.40 | 444.1K |
| 11:48 | 5,323.30 | 5,324.70 | 5,323.30 | 5,324.70 | 1,064.9K |
| 11:49 | 5,324.00 | 5,326.30 | 5,324.00 | 5,326.30 | 374.4K |
| 11:50 | 5,324.90 | 5,326.70 | 5,324.90 | 5,326.70 | 733.6K |
| 11:51 | 5,327.30 | 5,327.30 | 5,325.80 | 5,325.80 | 879.6K |
| 11:52 | 5,325.70 | 5,326.20 | 5,325.70 | 5,326.20 | 623.8K |
| 11:53 | 5,325.50 | 5,325.50 | 5,321.20 | 5,321.20 | 581.3K |
| 11:54 | 5,321.70 | 5,321.70 | 5,321.10 | 5,321.10 | 181.1K |
| 11:55 | 5,317.60 | 5,317.60 | 5,316.70 | 5,316.70 | 272.6K |
| 11:56 | 5,315.00 | 5,315.00 | 5,314.80 | 5,314.80 | 288.6K |
| 11:57 | 5,313.70 | 5,314.00 | 5,313.70 | 5,314.00 | 812.9K |
| 11:58 | 5,312.60 | 5,312.60 | 5,312.60 | 5,312.60 | 618.5K |
| 11:59 | 5,313.80 | 5,313.80 | 5,312.30 | 5,312.30 | 127.2K |
| 12:00 | 5,310.10 | 5,313.50 | 5,310.10 | 5,313.50 | 444.5K |
| 12:01 | 5,313.60 | 5,314.80 | 5,313.60 | 5,314.80 | 307.6K |
| 12:02 | 5,309.00 | 5,309.00 | 5,307.10 | 5,307.10 | 1,315.4K |
| 12:03 | 5,309.80 | 5,311.80 | 5,309.80 | 5,311.80 | 780.6K |
| 12:04 | 5,316.00 | 5,316.00 | 5,316.00 | 5,316.00 | 523.0K |
| 12:05 | 5,313.50 | 5,313.60 | 5,313.50 | 5,313.60 | 498.7K |
| 12:06 | 5,315.90 | 5,315.90 | 5,314.30 | 5,314.30 | 1,164.0K |
| 12:07 | 5,314.90 | 5,315.00 | 5,314.90 | 5,315.00 | 175.5K |
| 12:08 | 5,314.90 | 5,314.90 | 5,314.40 | 5,314.40 | 239.6K |
| 12:09 | 5,314.50 | 5,314.50 | 5,314.50 | 5,314.50 | 163.7K |
| 12:10 | 5,313.70 | 5,315.60 | 5,313.70 | 5,315.60 | 585.7K |
| 12:11 | 5,315.80 | 5,315.80 | 5,315.20 | 5,315.20 | 280.0K |
| 12:12 | 5,317.10 | 5,317.10 | 5,316.90 | 5,316.90 | 497.4K |
| 12:13 | 5,315.40 | 5,315.50 | 5,315.40 | 5,315.50 | 554.8K |
| 12:14 | 5,317.00 | 5,318.80 | 5,317.00 | 5,318.80 | 575.3K |
| 12:15 | 5,318.80 | 5,321.60 | 5,318.80 | 5,321.60 | 340.2K |
| 12:16 | 5,322.30 | 5,322.30 | 5,321.30 | 5,321.30 | 128.7K |
| 12:17 | 5,321.50 | 5,321.50 | 5,321.10 | 5,321.10 | 329.8K |
| 12:18 | 5,323.40 | 5,324.20 | 5,323.40 | 5,324.20 | 209.8K |
| 12:19 | 5,325.70 | 5,325.70 | 5,324.50 | 5,324.50 | 429.7K |
| 12:20 | 5,326.00 | 5,326.00 | 5,325.20 | 5,325.20 | 586.5K |
| 12:21 | 5,326.00 | 5,328.90 | 5,326.00 | 5,328.90 | 2,809.8K |
| 12:22 | 5,331.00 | 5,331.00 | 5,330.00 | 5,330.00 | 400.2K |
| 12:23 | 5,329.70 | 5,329.70 | 5,329.70 | 5,329.70 | 893.7K |
| 12:24 | 5,330.00 | 5,330.00 | 5,329.90 | 5,329.90 | 705.2K |
| 12:25 | 5,329.40 | 5,330.10 | 5,329.40 | 5,330.10 | 569.7K |
| 12:26 | 5,331.30 | 5,331.30 | 5,330.60 | 5,330.60 | 267.0K |
| 12:27 | 5,331.00 | 5,331.00 | 5,329.40 | 5,329.40 | 357.3K |
| 12:28 | 5,329.00 | 5,329.00 | 5,326.30 | 5,326.30 | 230.1K |
| 12:29 | 5,326.70 | 5,326.70 | 5,324.40 | 5,324.40 | 484.3K |
| 12:30 | 5,324.10 | 5,324.10 | 5,323.50 | 5,323.50 | 341.7K |
| 12:31 | 5,321.10 | 5,321.10 | 5,319.50 | 5,319.50 | 1,123.8K |
| 12:32 | 5,318.90 | 5,319.60 | 5,318.90 | 5,319.60 | 333.0K |
| 12:33 | 5,318.90 | 5,320.10 | 5,318.90 | 5,320.10 | 121.9K |
| 12:34 | 5,322.40 | 5,323.70 | 5,322.40 | 5,323.70 | 264.1K |
| 12:35 | 5,323.70 | 5,323.70 | 5,320.30 | 5,320.30 | 343.3K |
| 12:36 | 5,321.50 | 5,321.50 | 5,320.90 | 5,320.90 | 91.9K |
| 12:37 | 5,320.30 | 5,320.30 | 5,319.70 | 5,319.70 | 273.8K |
| 12:38 | 5,317.20 | 5,317.20 | 5,313.70 | 5,313.70 | 1,643.2K |
| 12:39 | 5,313.40 | 5,313.90 | 5,313.40 | 5,313.90 | 1,187.7K |
| 12:40 | 5,311.60 | 5,312.80 | 5,311.60 | 5,312.80 | 578.5K |
| 12:41 | 5,312.30 | 5,312.30 | 5,311.40 | 5,311.40 | 301.6K |
| 12:42 | 5,313.10 | 5,313.60 | 5,313.10 | 5,313.60 | 647.8K |
| 12:43 | 5,316.40 | 5,316.40 | 5,314.10 | 5,314.10 | 150.6K |
| 12:44 | 5,315.70 | 5,315.70 | 5,314.90 | 5,314.90 | 389.5K |
| 12:45 | 5,314.30 | 5,314.30 | 5,313.40 | 5,313.40 | 318.6K |
| 12:46 | 5,312.70 | 5,312.70 | 5,307.70 | 5,307.70 | 832.8K |
| 12:47 | 5,308.20 | 5,308.20 | 5,307.70 | 5,307.70 | 197.6K |
| 12:48 | 5,307.70 | 5,308.20 | 5,307.70 | 5,308.20 | 284.4K |
| 12:49 | 5,308.50 | 5,310.20 | 5,308.50 | 5,310.20 | 172.9K |
| 12:50 | 5,310.90 | 5,310.90 | 5,309.10 | 5,309.10 | 222.0K |
| 12:51 | 5,310.00 | 5,310.00 | 5,309.90 | 5,309.90 | 218.7K |
| 12:52 | 5,311.10 | 5,311.10 | 5,310.50 | 5,310.50 | 126.0K |
| 12:53 | 5,310.10 | 5,311.80 | 5,310.10 | 5,311.80 | 683.5K |
| 12:54 | 5,313.40 | 5,313.40 | 5,312.20 | 5,312.20 | 237.5K |
| 12:55 | 5,312.00 | 5,312.40 | 5,312.00 | 5,312.40 | 494.3K |
| 12:56 | 5,313.10 | 5,313.10 | 5,312.90 | 5,312.90 | 318.4K |
| 12:57 | 5,313.60 | 5,315.40 | 5,313.60 | 5,315.40 | 239.1K |
| 12:58 | 5,317.70 | 5,317.70 | 5,317.10 | 5,317.10 | 272.3K |
| 12:59 | 5,317.70 | 5,317.70 | 5,317.40 | 5,317.40 | 198.2K |
| 13:00 | 5,318.40 | 5,318.40 | 5,317.70 | 5,317.70 | 404.1K |
| 13:01 | 5,316.20 | 5,316.20 | 5,315.70 | 5,315.70 | 221.1K |
| 13:02 | 5,316.20 | 5,316.80 | 5,316.20 | 5,316.80 | 209.7K |
| 13:03 | 5,317.10 | 5,317.10 | 5,315.60 | 5,315.60 | 253.0K |
| 13:04 | 5,315.90 | 5,315.90 | 5,314.70 | 5,314.70 | 150.0K |
| 13:05 | 5,314.70 | 5,315.00 | 5,314.70 | 5,315.00 | 138.3K |
| 13:06 | 5,314.10 | 5,314.10 | 5,313.20 | 5,313.20 | 499.4K |
| 13:07 | 5,311.30 | 5,312.40 | 5,311.30 | 5,312.40 | 287.1K |
| 13:08 | 5,312.50 | 5,312.50 | 5,311.70 | 5,311.70 | 681.3K |
| 13:09 | 5,310.40 | 5,310.40 | 5,309.20 | 5,309.20 | 308.2K |
| 13:10 | 5,310.40 | 5,310.40 | 5,310.00 | 5,310.00 | 210.9K |
| 13:11 | 5,308.30 | 5,308.30 | 5,308.10 | 5,308.10 | 373.0K |
| 13:12 | 5,309.50 | 5,310.20 | 5,309.50 | 5,310.20 | 313.3K |
| 13:13 | 5,312.50 | 5,312.50 | 5,312.40 | 5,312.40 | 253.5K |
| 13:14 | 5,314.00 | 5,314.00 | 5,313.10 | 5,313.10 | 507.0K |
| 13:15 | 5,313.10 | 5,313.10 | 5,312.10 | 5,312.10 | 126.1K |
| 13:16 | 5,314.30 | 5,317.80 | 5,314.30 | 5,317.80 | 369.5K |
| 13:17 | 5,319.20 | 5,319.20 | 5,317.80 | 5,317.80 | 575.9K |
| 13:18 | 5,317.20 | 5,317.60 | 5,317.20 | 5,317.60 | 182.2K |
| 13:19 | 5,316.90 | 5,317.30 | 5,316.90 | 5,317.30 | 329.5K |
| 13:20 | 5,315.50 | 5,315.50 | 5,314.30 | 5,314.30 | 270.7K |
| 13:21 | 5,313.90 | 5,313.90 | 5,313.40 | 5,313.40 | 236.2K |
| 13:22 | 5,314.80 | 5,317.10 | 5,314.80 | 5,317.10 | 726.8K |
| 13:23 | 5,319.50 | 5,319.50 | 5,318.50 | 5,318.50 | 500.9K |
| 13:24 | 5,319.40 | 5,319.40 | 5,318.50 | 5,318.50 | 418.7K |
| 13:25 | 5,318.00 | 5,319.20 | 5,318.00 | 5,319.20 | 420.3K |
| 13:26 | 5,319.50 | 5,319.50 | 5,317.00 | 5,317.00 | 439.9K |
| 13:27 | 5,315.80 | 5,316.60 | 5,315.80 | 5,316.60 | 87.6K |
| 13:28 | 5,316.70 | 5,316.70 | 5,316.40 | 5,316.40 | 396.9K |
| 13:29 | 5,317.50 | 5,318.60 | 5,317.50 | 5,318.60 | 157.6K |
| 13:30 | 5,317.20 | 5,317.20 | 5,316.10 | 5,316.10 | 187.6K |
| 13:31 | 5,317.30 | 5,318.90 | 5,317.30 | 5,318.90 | 155.4K |
| 13:32 | 5,321.70 | 5,321.70 | 5,320.70 | 5,320.70 | 780.4K |
| 13:33 | 5,321.00 | 5,321.00 | 5,319.70 | 5,319.70 | 215.7K |
| 13:34 | 5,320.50 | 5,322.10 | 5,320.50 | 5,322.10 | 378.9K |
| 13:35 | 5,322.40 | 5,322.40 | 5,321.70 | 5,321.70 | 209.9K |
| 13:36 | 5,321.50 | 5,322.60 | 5,321.50 | 5,322.60 | 284.6K |
| 13:37 | 5,322.10 | 5,322.30 | 5,322.10 | 5,322.30 | 108.8K |
| 13:38 | 5,322.70 | 5,324.60 | 5,322.70 | 5,324.60 | 193.0K |
| 13:39 | 5,323.80 | 5,323.80 | 5,323.00 | 5,323.00 | 684.2K |
| 13:40 | 5,323.50 | 5,323.50 | 5,322.70 | 5,322.70 | 297.3K |
| 13:41 | 5,324.20 | 5,324.20 | 5,324.00 | 5,324.00 | 2,067.4K |
| 13:42 | 5,324.30 | 5,324.40 | 5,324.30 | 5,324.40 | 283.9K |
| 13:43 | 5,324.00 | 5,324.00 | 5,323.70 | 5,323.70 | 260.4K |
| 13:44 | 5,324.00 | 5,324.00 | 5,323.20 | 5,323.20 | 142.3K |
| 13:45 | 5,324.90 | 5,324.90 | 5,324.10 | 5,324.10 | 452.5K |
| 13:46 | 5,325.10 | 5,325.10 | 5,324.00 | 5,324.00 | 306.0K |
| 13:47 | 5,322.40 | 5,322.80 | 5,322.40 | 5,322.80 | 166.8K |
| 13:48 | 5,322.20 | 5,322.20 | 5,320.80 | 5,320.80 | 254.8K |
| 13:49 | 5,321.50 | 5,321.50 | 5,319.40 | 5,319.40 | 816.7K |
| 13:50 | 5,318.60 | 5,318.60 | 5,316.20 | 5,316.20 | 287.6K |
| 13:51 | 5,317.10 | 5,317.60 | 5,317.10 | 5,317.60 | 390.1K |
| 13:52 | 5,318.40 | 5,318.50 | 5,318.40 | 5,318.50 | 930.0K |
| 13:53 | 5,321.20 | 5,322.90 | 5,321.20 | 5,322.90 | 608.8K |
| 13:54 | 5,322.00 | 5,322.50 | 5,322.00 | 5,322.50 | 595.7K |
| 13:55 | 5,321.10 | 5,321.30 | 5,321.10 | 5,321.30 | 232.9K |
| 13:56 | 5,321.80 | 5,324.80 | 5,321.80 | 5,324.80 | 183.4K |
| 13:57 | 5,324.90 | 5,324.90 | 5,324.40 | 5,324.40 | 279.5K |
| 13:58 | 5,324.90 | 5,324.90 | 5,322.60 | 5,322.60 | 292.3K |
| 13:59 | 5,322.40 | 5,322.40 | 5,320.90 | 5,320.90 | 1,321.1K |
| 14:00 | 5,320.60 | 5,322.20 | 5,320.60 | 5,322.20 | 572.3K |
| 14:01 | 5,321.50 | 5,321.50 | 5,320.30 | 5,320.30 | 208.7K |
| 14:02 | 5,323.20 | 5,326.50 | 5,323.20 | 5,326.50 | 302.8K |
| 14:03 | 5,326.00 | 5,326.30 | 5,326.00 | 5,326.30 | 226.9K |
| 14:04 | 5,324.50 | 5,324.50 | 5,323.50 | 5,323.50 | 182.8K |
| 14:05 | 5,323.20 | 5,323.50 | 5,323.20 | 5,323.50 | 228.9K |
| 14:06 | 5,322.60 | 5,322.70 | 5,322.60 | 5,322.70 | 224.4K |
| 14:07 | 5,322.50 | 5,322.50 | 5,321.00 | 5,321.00 | 994.3K |
| 14:08 | 5,321.00 | 5,322.60 | 5,321.00 | 5,322.60 | 318.3K |
| 14:09 | 5,322.30 | 5,322.30 | 5,321.20 | 5,321.20 | 481.9K |
| 14:10 | 5,321.30 | 5,321.30 | 5,320.90 | 5,320.90 | 361.3K |
| 14:11 | 5,320.30 | 5,320.30 | 5,319.80 | 5,319.80 | 686.8K |
| 14:12 | 5,319.00 | 5,319.00 | 5,318.50 | 5,318.50 | 299.2K |
| 14:13 | 5,319.90 | 5,319.90 | 5,319.20 | 5,319.20 | 361.9K |
| 14:14 | 5,318.80 | 5,319.10 | 5,318.80 | 5,319.10 | 974.3K |
| 14:15 | 5,317.10 | 5,317.10 | 5,316.20 | 5,316.20 | 341.9K |
| 14:16 | 5,315.60 | 5,316.00 | 5,315.60 | 5,316.00 | 567.9K |
| 14:17 | 5,317.60 | 5,317.60 | 5,317.10 | 5,317.10 | 342.3K |
| 14:18 | 5,316.80 | 5,316.80 | 5,316.20 | 5,316.20 | 224.1K |
| 14:19 | 5,316.20 | 5,316.20 | 5,315.70 | 5,315.70 | 544.2K |
| 14:20 | 5,315.10 | 5,316.10 | 5,315.10 | 5,316.10 | 258.4K |
| 14:21 | 5,316.10 | 5,316.10 | 5,316.10 | 5,316.10 | 291.2K |
| 14:22 | 5,315.90 | 5,316.10 | 5,315.90 | 5,316.10 | 135.6K |
| 14:23 | 5,316.80 | 5,316.80 | 5,315.90 | 5,315.90 | 319.0K |
| 14:24 | 5,316.10 | 5,316.10 | 5,315.70 | 5,315.70 | 437.5K |
| 14:25 | 5,314.50 | 5,316.10 | 5,314.50 | 5,316.10 | 317.9K |
| 14:26 | 5,314.60 | 5,315.90 | 5,314.60 | 5,315.90 | 252.7K |
| 14:27 | 5,314.50 | 5,314.50 | 5,314.20 | 5,314.20 | 310.2K |
| 14:28 | 5,314.60 | 5,314.60 | 5,313.70 | 5,313.70 | 344.0K |
| 14:29 | 5,312.30 | 5,312.30 | 5,310.70 | 5,310.70 | 567.1K |
| 14:30 | 5,311.30 | 5,311.30 | 5,310.90 | 5,310.90 | 614.3K |
| 14:31 | 5,310.70 | 5,312.50 | 5,310.70 | 5,312.50 | 178.8K |
| 14:32 | 5,312.10 | 5,312.10 | 5,311.90 | 5,311.90 | 436.8K |
| 14:33 | 5,311.00 | 5,311.50 | 5,311.00 | 5,311.50 | 517.9K |
| 14:34 | 5,310.90 | 5,311.10 | 5,310.90 | 5,311.10 | 206.5K |
| 14:35 | 5,311.50 | 5,311.50 | 5,310.00 | 5,310.00 | 266.2K |
| 14:36 | 5,309.90 | 5,310.40 | 5,309.90 | 5,310.40 | 385.6K |
| 14:37 | 5,310.70 | 5,310.70 | 5,310.20 | 5,310.20 | 220.3K |
| 14:38 | 5,309.80 | 5,310.40 | 5,309.80 | 5,310.40 | 220.3K |
| 14:39 | 5,310.00 | 5,310.00 | 5,309.40 | 5,309.40 | 294.4K |
| 14:40 | 5,308.50 | 5,309.10 | 5,308.50 | 5,309.10 | 249.2K |
| 14:41 | 5,308.00 | 5,309.20 | 5,308.00 | 5,309.20 | 171.2K |
| 14:42 | 5,310.30 | 5,311.00 | 5,310.30 | 5,311.00 | 266.6K |
| 14:43 | 5,311.50 | 5,312.50 | 5,311.50 | 5,312.50 | 562.3K |
| 14:44 | 5,314.50 | 5,314.50 | 5,313.90 | 5,313.90 | 218.7K |
| 14:45 | 5,312.20 | 5,312.20 | 5,312.20 | 5,312.20 | 256.2K |
| 14:46 | 5,312.00 | 5,312.00 | 5,309.20 | 5,309.20 | 489.0K |
| 14:47 | 5,310.50 | 5,311.70 | 5,310.50 | 5,311.70 | 355.4K |
| 14:48 | 5,310.20 | 5,310.20 | 5,310.20 | 5,310.20 | 176.2K |
| 14:49 | 5,310.40 | 5,310.40 | 5,309.50 | 5,309.50 | 294.9K |
| 14:50 | 5,309.30 | 5,309.30 | 5,309.30 | 5,309.30 | 153.3K |
| 14:51 | 5,309.20 | 5,309.20 | 5,308.40 | 5,308.40 | 272.0K |
| 14:52 | 5,310.00 | 5,310.60 | 5,310.00 | 5,310.60 | 606.8K |
| 14:53 | 5,310.80 | 5,310.80 | 5,310.50 | 5,310.50 | 315.3K |
| 14:54 | 5,311.60 | 5,311.60 | 5,309.90 | 5,309.90 | 247.4K |
| 14:55 | 5,309.20 | 5,309.60 | 5,309.20 | 5,309.60 | 627.1K |
| 14:56 | 5,306.70 | 5,306.70 | 5,305.40 | 5,305.40 | 488.2K |
| 14:57 | 5,304.90 | 5,305.20 | 5,304.90 | 5,305.20 | 523.3K |
| 14:58 | 5,304.90 | 5,304.90 | 5,304.30 | 5,304.30 | 247.9K |
| 14:59 | 5,303.90 | 5,303.90 | 5,302.00 | 5,302.00 | 487.9K |
| 15:00 | 5,302.10 | 5,302.10 | 5,300.60 | 5,300.60 | 495.1K |
| 15:01 | 5,299.10 | 5,299.20 | 5,299.10 | 5,299.20 | 464.2K |
| 15:02 | 5,299.30 | 5,300.60 | 5,299.30 | 5,300.60 | 808.3K |
| 15:03 | 5,301.30 | 5,301.30 | 5,299.90 | 5,299.90 | 631.2K |
| 15:04 | 5,301.50 | 5,303.60 | 5,301.50 | 5,303.60 | 368.4K |
| 15:05 | 5,303.10 | 5,304.80 | 5,303.10 | 5,304.80 | 309.1K |
| 15:06 | 5,304.50 | 5,305.40 | 5,304.50 | 5,305.40 | 723.3K |
| 15:07 | 5,305.20 | 5,305.20 | 5,305.00 | 5,305.00 | 271.6K |
| 15:08 | 5,304.90 | 5,304.90 | 5,303.90 | 5,303.90 | 838.8K |
| 15:09 | 5,304.20 | 5,304.20 | 5,303.40 | 5,303.40 | 727.7K |
| 15:10 | 5,303.40 | 5,303.40 | 5,302.30 | 5,302.30 | 611.8K |
| 15:11 | 5,301.50 | 5,301.50 | 5,301.50 | 5,301.50 | 425.2K |
| 15:12 | 5,300.90 | 5,302.00 | 5,300.90 | 5,302.00 | 238.1K |
| 15:13 | 5,300.90 | 5,300.90 | 5,300.50 | 5,300.50 | 516.5K |
| 15:14 | 5,302.10 | 5,302.10 | 5,302.10 | 5,302.10 | 429.7K |
| 15:15 | 5,301.40 | 5,301.40 | 5,300.90 | 5,300.90 | 283.2K |
| 15:16 | 5,300.90 | 5,301.40 | 5,300.90 | 5,301.40 | 224.8K |
| 15:17 | 5,303.10 | 5,303.10 | 5,302.40 | 5,302.40 | 356.5K |
| 15:18 | 5,303.50 | 5,304.30 | 5,303.50 | 5,304.30 | 679.8K |
| 15:19 | 5,302.90 | 5,302.90 | 5,301.50 | 5,301.50 | 247.0K |
| 15:20 | 5,302.30 | 5,302.30 | 5,301.00 | 5,301.00 | 1,058.4K |
| 15:21 | 5,300.30 | 5,301.70 | 5,300.30 | 5,301.70 | 252.1K |
| 15:22 | 5,300.40 | 5,300.40 | 5,299.90 | 5,299.90 | 307.1K |
| 15:23 | 5,298.80 | 5,299.00 | 5,298.80 | 5,299.00 | 254.8K |
| 15:24 | 5,301.10 | 5,302.20 | 5,301.10 | 5,302.20 | 460.2K |
| 15:25 | 5,303.00 | 5,303.00 | 5,302.40 | 5,302.40 | 838.3K |
| 15:26 | 5,301.50 | 5,301.50 | 5,301.50 | 5,301.50 | 295.2K |
| 15:27 | 5,301.30 | 5,302.70 | 5,301.30 | 5,302.70 | 509.1K |
| 15:28 | 5,302.50 | 5,302.50 | 5,300.70 | 5,300.70 | 573.1K |
| 15:29 | 5,301.80 | 5,301.80 | 5,301.10 | 5,301.10 | 724.3K |
| 15:30 | 5,300.10 | 5,300.70 | 5,300.10 | 5,300.70 | 323.8K |
| 15:31 | 5,301.10 | 5,301.10 | 5,300.80 | 5,300.80 | 285.0K |
| 15:32 | 5,301.40 | 5,301.40 | 5,300.90 | 5,300.90 | 534.6K |
| 15:33 | 5,301.60 | 5,301.60 | 5,301.10 | 5,301.10 | 453.1K |
| 15:34 | 5,302.50 | 5,302.50 | 5,300.90 | 5,300.90 | 302.9K |
| 15:35 | 5,300.60 | 5,301.30 | 5,300.60 | 5,301.30 | 632.5K |
| 15:36 | 5,302.00 | 5,302.00 | 5,301.90 | 5,301.90 | 1,110.6K |
| 15:37 | 5,300.30 | 5,300.30 | 5,299.30 | 5,299.30 | 294.5K |
| 15:38 | 5,299.90 | 5,299.90 | 5,299.30 | 5,299.30 | 734.9K |
| 15:39 | 5,300.00 | 5,300.00 | 5,299.80 | 5,299.80 | 663.8K |
| 15:40 | 5,299.60 | 5,299.60 | 5,298.40 | 5,298.40 | 783.4K |
| 15:41 | 5,298.40 | 5,298.50 | 5,298.40 | 5,298.50 | 449.5K |
| 15:42 | 5,298.60 | 5,298.60 | 5,296.70 | 5,296.70 | 1,085.3K |
| 15:43 | 5,295.70 | 5,296.30 | 5,295.70 | 5,296.30 | 404.4K |
| 15:44 | 5,296.40 | 5,296.40 | 5,296.30 | 5,296.30 | 471.4K |
| 15:45 | 5,298.50 | 5,298.50 | 5,296.10 | 5,296.10 | 498.5K |
| 15:46 | 5,295.20 | 5,295.20 | 5,293.30 | 5,293.30 | 628.1K |
| 15:47 | 5,293.00 | 5,295.20 | 5,293.00 | 5,295.20 | 801.9K |
| 15:48 | 5,293.50 | 5,294.10 | 5,293.50 | 5,294.10 | 266.7K |
| 15:49 | 5,292.90 | 5,292.90 | 5,290.60 | 5,290.60 | 672.6K |
| 15:50 | 5,291.80 | 5,291.90 | 5,291.80 | 5,291.90 | 537.0K |
| 15:51 | 5,291.90 | 5,291.90 | 5,291.20 | 5,291.20 | 1,279.2K |
| 15:52 | 5,292.20 | 5,292.20 | 5,292.00 | 5,292.00 | 800.8K |
| 15:53 | 5,292.40 | 5,292.40 | 5,292.20 | 5,292.20 | 1,779.0K |
| 15:54 | 5,291.90 | 5,294.00 | 5,291.90 | 5,294.00 | 738.3K |
| 15:55 | 5,293.30 | 5,293.30 | 5,293.10 | 5,293.10 | 772.7K |
| 15:56 | 5,291.60 | 5,292.10 | 5,291.60 | 5,292.10 | 691.3K |
| 15:57 | 5,292.20 | 5,293.00 | 5,292.20 | 5,293.00 | 781.2K |
| 15:58 | 5,293.40 | 5,293.60 | 5,293.40 | 5,293.60 | 794.2K |
| 15:59 | 5,294.50 | 5,295.40 | 5,294.50 | 5,295.40 | 1,217.6K |
| 16:00 | 5,295.20 | 5,295.20 | 5,294.80 | 5,294.80 | 712.5K |
| 16:01 | 5,294.80 | 5,294.80 | 5,294.80 | 5,294.80 | 0.0K |
| 16:02 | 5,294.80 | 5,294.80 | 5,294.80 | 5,294.80 | 0.0K |
| 16:03 | 5,294.80 | 5,294.80 | 5,294.80 | 5,294.80 | 0.0K |
| 16:04 | 5,294.80 | 5,294.80 | 5,278.10 | 5,278.10 | 99,453.8K |