6,535.10
Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 10:00 | 5,278.10 | 5,311.50 | 5,278.10 | 5,311.50 | 17,987.7K |
| 10:01 | 5,309.50 | 5,310.60 | 5,309.50 | 5,310.60 | 110.7K |
| 10:02 | 5,307.70 | 5,323.20 | 5,307.70 | 5,323.20 | 1,337.0K |
| 10:03 | 5,319.40 | 5,319.40 | 5,319.30 | 5,319.30 | 268.2K |
| 10:04 | 5,321.50 | 5,321.50 | 5,321.10 | 5,321.10 | 1,310.4K |
| 10:05 | 5,322.00 | 5,322.00 | 5,317.60 | 5,317.60 | 378.1K |
| 10:06 | 5,319.70 | 5,322.20 | 5,319.70 | 5,322.20 | 383.3K |
| 10:07 | 5,332.80 | 5,335.90 | 5,332.80 | 5,335.90 | 5,921.8K |
| 10:08 | 5,334.00 | 5,334.00 | 5,332.50 | 5,332.50 | 1,660.8K |
| 10:09 | 5,334.90 | 5,334.90 | 5,334.40 | 5,334.40 | 2,572.8K |
| 10:10 | 5,335.30 | 5,338.40 | 5,335.30 | 5,338.40 | 1,516.3K |
| 10:11 | 5,335.00 | 5,339.40 | 5,335.00 | 5,339.40 | 1,209.2K |
| 10:12 | 5,341.60 | 5,341.60 | 5,339.50 | 5,339.50 | 1,137.1K |
| 10:13 | 5,338.90 | 5,343.40 | 5,338.90 | 5,343.40 | 2,459.2K |
| 10:14 | 5,342.40 | 5,344.30 | 5,342.40 | 5,344.30 | 1,004.4K |
| 10:15 | 5,343.40 | 5,344.10 | 5,343.40 | 5,344.10 | 2,333.1K |
| 10:16 | 5,347.40 | 5,351.20 | 5,347.40 | 5,351.20 | 450.8K |
| 10:17 | 5,352.10 | 5,353.40 | 5,352.10 | 5,353.40 | 1,067.1K |
| 10:18 | 5,352.20 | 5,354.50 | 5,352.20 | 5,354.50 | 786.0K |
| 10:19 | 5,353.50 | 5,353.50 | 5,352.70 | 5,352.70 | 607.0K |
| 10:20 | 5,350.20 | 5,350.20 | 5,348.70 | 5,348.70 | 620.5K |
| 10:21 | 5,349.50 | 5,349.50 | 5,342.50 | 5,342.50 | 662.6K |
| 10:22 | 5,342.30 | 5,343.40 | 5,342.30 | 5,343.40 | 221.2K |
| 10:23 | 5,342.30 | 5,342.30 | 5,340.20 | 5,340.20 | 428.8K |
| 10:24 | 5,338.00 | 5,341.30 | 5,338.00 | 5,341.30 | 4,175.6K |
| 10:25 | 5,339.50 | 5,339.50 | 5,339.20 | 5,339.20 | 449.6K |
| 10:26 | 5,341.50 | 5,341.60 | 5,341.50 | 5,341.60 | 548.9K |
| 10:27 | 5,342.40 | 5,343.00 | 5,342.40 | 5,343.00 | 1,213.4K |
| 10:28 | 5,343.00 | 5,343.00 | 5,341.30 | 5,341.30 | 559.7K |
| 10:29 | 5,342.60 | 5,342.60 | 5,342.60 | 5,342.60 | 595.2K |
| 10:30 | 5,343.00 | 5,345.00 | 5,343.00 | 5,345.00 | 402.4K |
| 10:31 | 5,346.00 | 5,346.40 | 5,346.00 | 5,346.40 | 1,845.7K |
| 10:32 | 5,346.30 | 5,346.30 | 5,346.10 | 5,346.10 | 331.8K |
| 10:33 | 5,344.70 | 5,344.80 | 5,344.70 | 5,344.80 | 230.8K |
| 10:34 | 5,343.90 | 5,345.00 | 5,343.90 | 5,345.00 | 226.6K |
| 10:35 | 5,344.70 | 5,347.00 | 5,344.70 | 5,347.00 | 561.8K |
| 10:36 | 5,346.90 | 5,348.20 | 5,346.90 | 5,348.20 | 332.4K |
| 10:37 | 5,347.10 | 5,347.10 | 5,346.40 | 5,346.40 | 120.7K |
| 10:38 | 5,346.10 | 5,346.10 | 5,345.10 | 5,345.10 | 307.1K |
| 10:39 | 5,345.10 | 5,345.10 | 5,344.10 | 5,344.10 | 508.1K |
| 10:40 | 5,342.00 | 5,342.90 | 5,342.00 | 5,342.90 | 356.3K |
| 10:41 | 5,343.50 | 5,343.50 | 5,343.50 | 5,343.50 | 175.0K |
| 10:42 | 5,344.70 | 5,344.70 | 5,344.70 | 5,344.70 | 159.9K |
| 10:43 | 5,346.30 | 5,348.60 | 5,346.30 | 5,348.60 | 617.5K |
| 10:44 | 5,348.30 | 5,348.30 | 5,347.70 | 5,347.70 | 199.7K |
| 10:45 | 5,347.10 | 5,347.70 | 5,347.10 | 5,347.70 | 394.7K |
| 10:46 | 5,348.00 | 5,349.10 | 5,348.00 | 5,349.10 | 299.9K |
| 10:47 | 5,348.90 | 5,349.30 | 5,348.90 | 5,349.30 | 181.5K |
| 10:48 | 5,349.30 | 5,350.30 | 5,349.30 | 5,350.30 | 522.2K |
| 10:49 | 5,350.30 | 5,351.80 | 5,350.30 | 5,351.80 | 135.4K |
| 10:50 | 5,351.20 | 5,351.20 | 5,350.50 | 5,350.50 | 219.7K |
| 10:51 | 5,348.50 | 5,348.50 | 5,348.00 | 5,348.00 | 1,561.5K |
| 10:52 | 5,348.70 | 5,349.20 | 5,348.70 | 5,349.20 | 139.3K |
| 10:53 | 5,347.80 | 5,347.80 | 5,346.60 | 5,346.60 | 404.3K |
| 10:54 | 5,346.20 | 5,346.20 | 5,344.50 | 5,344.50 | 1,401.5K |
| 10:55 | 5,339.10 | 5,339.90 | 5,339.10 | 5,339.90 | 468.2K |
| 10:56 | 5,338.50 | 5,338.50 | 5,338.10 | 5,338.10 | 323.2K |
| 10:57 | 5,337.80 | 5,337.80 | 5,336.80 | 5,336.80 | 280.8K |
| 10:58 | 5,336.90 | 5,341.60 | 5,336.90 | 5,341.60 | 551.3K |
| 10:59 | 5,343.00 | 5,343.30 | 5,343.00 | 5,343.30 | 204.4K |
| 11:00 | 5,342.00 | 5,342.60 | 5,342.00 | 5,342.60 | 619.3K |
| 11:01 | 5,343.30 | 5,343.30 | 5,340.80 | 5,340.80 | 643.2K |
| 11:02 | 5,338.50 | 5,340.00 | 5,338.50 | 5,340.00 | 415.5K |
| 11:03 | 5,339.10 | 5,339.10 | 5,338.90 | 5,338.90 | 265.1K |
| 11:04 | 5,341.20 | 5,341.30 | 5,341.20 | 5,341.30 | 408.4K |
| 11:05 | 5,340.10 | 5,340.10 | 5,339.80 | 5,339.80 | 304.6K |
| 11:06 | 5,338.50 | 5,338.70 | 5,338.50 | 5,338.70 | 345.5K |
| 11:07 | 5,338.50 | 5,339.40 | 5,338.50 | 5,339.40 | 538.6K |
| 11:08 | 5,335.20 | 5,338.30 | 5,335.20 | 5,338.30 | 447.2K |
| 11:09 | 5,337.40 | 5,337.40 | 5,336.60 | 5,336.60 | 802.7K |
| 11:10 | 5,336.90 | 5,337.80 | 5,336.90 | 5,337.80 | 390.7K |
| 11:11 | 5,339.70 | 5,339.70 | 5,339.40 | 5,339.40 | 309.8K |
| 11:12 | 5,335.60 | 5,335.60 | 5,334.80 | 5,334.80 | 674.4K |
| 11:13 | 5,333.80 | 5,333.80 | 5,333.10 | 5,333.10 | 468.1K |
| 11:14 | 5,333.30 | 5,333.30 | 5,333.30 | 5,333.30 | 184.8K |
| 11:15 | 5,331.10 | 5,333.20 | 5,331.10 | 5,333.20 | 762.4K |
| 11:16 | 5,331.50 | 5,333.60 | 5,331.50 | 5,333.60 | 414.9K |
| 11:17 | 5,335.00 | 5,335.00 | 5,334.20 | 5,334.20 | 1,280.5K |
| 11:18 | 5,331.60 | 5,331.60 | 5,330.10 | 5,330.10 | 1,038.7K |
| 11:19 | 5,328.20 | 5,328.20 | 5,327.90 | 5,327.90 | 1,089.7K |
| 11:20 | 5,326.50 | 5,326.70 | 5,326.50 | 5,326.70 | 1,071.2K |
| 11:21 | 5,327.40 | 5,327.70 | 5,327.40 | 5,327.70 | 462.7K |
| 11:22 | 5,331.00 | 5,331.60 | 5,331.00 | 5,331.60 | 365.5K |
| 11:23 | 5,331.10 | 5,331.10 | 5,330.30 | 5,330.30 | 59.4K |
| 11:24 | 5,329.00 | 5,329.70 | 5,329.00 | 5,329.70 | 1,223.5K |
| 11:25 | 5,328.10 | 5,328.10 | 5,326.20 | 5,326.20 | 1,903.3K |
| 11:26 | 5,324.30 | 5,324.30 | 5,323.90 | 5,323.90 | 265.4K |
| 11:27 | 5,325.40 | 5,326.60 | 5,325.40 | 5,326.60 | 231.0K |
| 11:28 | 5,326.10 | 5,326.10 | 5,326.10 | 5,326.10 | 186.8K |
| 11:29 | 5,327.30 | 5,329.40 | 5,327.30 | 5,329.40 | 695.8K |
| 11:30 | 5,328.40 | 5,329.80 | 5,328.40 | 5,329.80 | 2,061.3K |
| 11:31 | 5,328.30 | 5,328.30 | 5,327.10 | 5,327.10 | 183.6K |
| 11:32 | 5,327.30 | 5,327.30 | 5,326.00 | 5,326.00 | 388.2K |
| 11:33 | 5,326.60 | 5,326.60 | 5,326.60 | 5,326.60 | 193.5K |
| 11:34 | 5,326.50 | 5,326.50 | 5,325.10 | 5,325.10 | 350.8K |
| 11:35 | 5,326.00 | 5,326.00 | 5,325.20 | 5,325.20 | 309.4K |
| 11:36 | 5,326.30 | 5,326.70 | 5,326.30 | 5,326.70 | 150.8K |
| 11:37 | 5,326.60 | 5,326.60 | 5,326.10 | 5,326.10 | 256.0K |
| 11:38 | 5,326.10 | 5,327.00 | 5,326.10 | 5,327.00 | 647.2K |
| 11:39 | 5,328.00 | 5,328.30 | 5,328.00 | 5,328.30 | 153.8K |
| 11:40 | 5,329.10 | 5,329.10 | 5,328.60 | 5,328.60 | 334.3K |
| 11:41 | 5,329.40 | 5,329.40 | 5,328.30 | 5,328.30 | 260.1K |
| 11:42 | 5,327.00 | 5,327.00 | 5,326.90 | 5,326.90 | 169.1K |
| 11:43 | 5,328.70 | 5,329.10 | 5,328.70 | 5,329.10 | 391.5K |
| 11:44 | 5,329.50 | 5,331.10 | 5,329.50 | 5,331.10 | 335.9K |
| 11:45 | 5,331.10 | 5,331.10 | 5,330.20 | 5,330.20 | 168.2K |
| 11:46 | 5,329.90 | 5,330.00 | 5,329.90 | 5,330.00 | 139.3K |
| 11:47 | 5,328.20 | 5,328.20 | 5,327.40 | 5,327.40 | 853.7K |
| 11:48 | 5,327.70 | 5,327.70 | 5,326.80 | 5,326.80 | 211.7K |
| 11:49 | 5,326.90 | 5,326.90 | 5,326.30 | 5,326.30 | 227.7K |
| 11:50 | 5,326.90 | 5,327.60 | 5,326.90 | 5,327.60 | 490.1K |
| 11:51 | 5,326.00 | 5,326.00 | 5,325.50 | 5,325.50 | 1,474.6K |
| 11:52 | 5,322.70 | 5,322.70 | 5,320.10 | 5,320.10 | 885.9K |
| 11:53 | 5,319.50 | 5,321.00 | 5,319.50 | 5,321.00 | 702.7K |
| 11:54 | 5,321.50 | 5,322.00 | 5,321.50 | 5,322.00 | 167.1K |
| 11:55 | 5,321.60 | 5,322.00 | 5,321.60 | 5,322.00 | 375.1K |
| 11:56 | 5,321.60 | 5,322.40 | 5,321.60 | 5,322.40 | 178.6K |
| 11:57 | 5,322.90 | 5,322.90 | 5,322.70 | 5,322.70 | 387.3K |
| 11:58 | 5,322.30 | 5,323.70 | 5,322.30 | 5,323.70 | 181.6K |
| 11:59 | 5,323.20 | 5,324.20 | 5,323.20 | 5,324.20 | 181.2K |
| 12:00 | 5,323.60 | 5,323.60 | 5,323.20 | 5,323.20 | 475.6K |
| 12:01 | 5,323.30 | 5,323.30 | 5,322.40 | 5,322.40 | 216.2K |
| 12:02 | 5,323.20 | 5,323.20 | 5,318.60 | 5,318.60 | 814.8K |
| 12:03 | 5,319.90 | 5,319.90 | 5,318.20 | 5,318.20 | 777.4K |
| 12:04 | 5,317.20 | 5,317.20 | 5,314.60 | 5,314.60 | 596.5K |
| 12:05 | 5,317.40 | 5,317.60 | 5,317.40 | 5,317.60 | 1,963.6K |
| 12:06 | 5,314.70 | 5,316.20 | 5,314.70 | 5,316.20 | 343.1K |
| 12:07 | 5,316.30 | 5,316.30 | 5,315.10 | 5,315.10 | 619.7K |
| 12:08 | 5,315.70 | 5,319.30 | 5,315.70 | 5,319.30 | 751.7K |
| 12:09 | 5,320.20 | 5,320.20 | 5,318.90 | 5,318.90 | 455.2K |
| 12:10 | 5,318.70 | 5,319.20 | 5,318.70 | 5,319.20 | 416.1K |
| 12:11 | 5,319.00 | 5,319.00 | 5,317.50 | 5,317.50 | 152.2K |
| 12:12 | 5,316.40 | 5,317.50 | 5,316.40 | 5,317.50 | 190.3K |
| 12:13 | 5,317.50 | 5,317.50 | 5,317.40 | 5,317.40 | 365.7K |
| 12:14 | 5,317.00 | 5,317.70 | 5,317.00 | 5,317.70 | 162.6K |
| 12:15 | 5,321.40 | 5,321.40 | 5,320.70 | 5,320.70 | 389.0K |
| 12:16 | 5,320.90 | 5,320.90 | 5,319.70 | 5,319.70 | 488.4K |
| 12:17 | 5,320.80 | 5,321.10 | 5,320.80 | 5,321.10 | 475.1K |
| 12:18 | 5,321.50 | 5,323.40 | 5,321.50 | 5,323.40 | 608.8K |
| 12:19 | 5,325.00 | 5,325.00 | 5,324.70 | 5,324.70 | 638.3K |
| 12:20 | 5,326.90 | 5,329.60 | 5,326.90 | 5,329.60 | 710.2K |
| 12:21 | 5,329.30 | 5,332.30 | 5,329.30 | 5,332.30 | 797.9K |
| 12:22 | 5,332.90 | 5,332.90 | 5,332.20 | 5,332.20 | 275.8K |
| 12:23 | 5,331.10 | 5,332.70 | 5,331.10 | 5,332.70 | 257.3K |
| 12:24 | 5,332.90 | 5,333.90 | 5,332.90 | 5,333.90 | 580.0K |
| 12:25 | 5,334.50 | 5,334.50 | 5,334.40 | 5,334.40 | 489.6K |
| 12:26 | 5,335.00 | 5,335.00 | 5,334.90 | 5,334.90 | 768.8K |
| 12:27 | 5,334.90 | 5,334.90 | 5,332.10 | 5,332.10 | 276.2K |
| 12:28 | 5,331.10 | 5,331.10 | 5,329.50 | 5,329.50 | 314.3K |
| 12:29 | 5,330.40 | 5,330.50 | 5,330.40 | 5,330.50 | 363.4K |
| 12:30 | 5,330.20 | 5,330.90 | 5,330.20 | 5,330.90 | 565.9K |
| 12:31 | 5,325.20 | 5,325.20 | 5,323.10 | 5,323.10 | 1,494.6K |
| 12:32 | 5,322.50 | 5,322.50 | 5,317.70 | 5,317.70 | 1,201.2K |
| 12:33 | 5,321.30 | 5,321.30 | 5,320.50 | 5,320.50 | 1,233.3K |
| 12:34 | 5,319.40 | 5,319.40 | 5,317.10 | 5,317.10 | 1,869.5K |
| 12:35 | 5,318.50 | 5,320.00 | 5,318.50 | 5,320.00 | 686.2K |
| 12:36 | 5,320.00 | 5,321.20 | 5,320.00 | 5,321.20 | 625.6K |
| 12:37 | 5,321.10 | 5,321.10 | 5,320.10 | 5,320.10 | 685.0K |
| 12:38 | 5,318.90 | 5,321.10 | 5,318.90 | 5,321.10 | 242.8K |
| 12:39 | 5,319.90 | 5,320.00 | 5,319.90 | 5,320.00 | 427.5K |
| 12:40 | 5,317.90 | 5,318.80 | 5,317.90 | 5,318.80 | 419.0K |
| 12:41 | 5,319.00 | 5,319.00 | 5,318.80 | 5,318.80 | 395.6K |
| 12:42 | 5,318.50 | 5,318.50 | 5,317.30 | 5,317.30 | 255.3K |
| 12:43 | 5,317.00 | 5,317.00 | 5,316.30 | 5,316.30 | 296.0K |
| 12:44 | 5,317.50 | 5,317.50 | 5,315.70 | 5,315.70 | 390.2K |
| 12:45 | 5,316.10 | 5,316.50 | 5,316.10 | 5,316.50 | 252.5K |
| 12:46 | 5,316.60 | 5,317.90 | 5,316.60 | 5,317.90 | 193.0K |
| 12:47 | 5,318.30 | 5,323.00 | 5,318.30 | 5,323.00 | 729.5K |
| 12:48 | 5,325.70 | 5,325.80 | 5,325.70 | 5,325.80 | 464.9K |
| 12:49 | 5,323.80 | 5,325.40 | 5,323.80 | 5,325.40 | 243.6K |
| 12:50 | 5,324.30 | 5,324.30 | 5,323.40 | 5,323.40 | 185.7K |
| 12:51 | 5,325.70 | 5,325.70 | 5,325.70 | 5,325.70 | 651.0K |
| 12:52 | 5,325.70 | 5,326.00 | 5,325.70 | 5,326.00 | 604.5K |
| 12:53 | 5,324.60 | 5,324.60 | 5,324.40 | 5,324.40 | 156.8K |
| 12:54 | 5,325.20 | 5,325.20 | 5,324.20 | 5,324.20 | 165.8K |
| 12:55 | 5,324.70 | 5,325.30 | 5,324.70 | 5,325.30 | 184.7K |
| 12:56 | 5,325.50 | 5,325.50 | 5,324.50 | 5,324.50 | 656.1K |
| 12:57 | 5,326.00 | 5,326.00 | 5,326.00 | 5,326.00 | 421.0K |
| 12:58 | 5,326.60 | 5,326.90 | 5,326.60 | 5,326.90 | 102.8K |
| 12:59 | 5,326.60 | 5,327.50 | 5,326.60 | 5,327.50 | 78.1K |
| 13:00 | 5,327.80 | 5,328.60 | 5,327.80 | 5,328.60 | 228.8K |
| 13:01 | 5,327.70 | 5,327.70 | 5,326.40 | 5,326.40 | 364.9K |
| 13:02 | 5,325.90 | 5,327.30 | 5,325.90 | 5,327.30 | 340.8K |
| 13:03 | 5,327.90 | 5,329.50 | 5,327.90 | 5,329.50 | 139.7K |
| 13:04 | 5,329.10 | 5,331.20 | 5,329.10 | 5,331.20 | 308.0K |
| 13:05 | 5,330.40 | 5,332.40 | 5,330.40 | 5,332.40 | 179.4K |
| 13:06 | 5,332.10 | 5,332.10 | 5,329.90 | 5,329.90 | 204.3K |
| 13:07 | 5,331.20 | 5,334.50 | 5,331.20 | 5,334.50 | 423.1K |
| 13:08 | 5,333.00 | 5,333.00 | 5,332.90 | 5,332.90 | 218.2K |
| 13:09 | 5,333.60 | 5,333.60 | 5,333.30 | 5,333.30 | 247.2K |
| 13:10 | 5,334.50 | 5,335.00 | 5,334.50 | 5,335.00 | 167.6K |
| 13:11 | 5,337.20 | 5,341.50 | 5,337.20 | 5,341.50 | 1,691.7K |
| 13:12 | 5,342.70 | 5,343.30 | 5,342.70 | 5,343.30 | 1,558.9K |
| 13:13 | 5,343.90 | 5,343.90 | 5,343.60 | 5,343.60 | 408.3K |
| 13:14 | 5,342.50 | 5,343.00 | 5,342.50 | 5,343.00 | 222.0K |
| 13:15 | 5,343.40 | 5,343.40 | 5,338.50 | 5,338.50 | 421.9K |
| 13:16 | 5,337.20 | 5,337.70 | 5,337.20 | 5,337.70 | 164.2K |
| 13:17 | 5,340.10 | 5,342.20 | 5,340.10 | 5,342.20 | 184.4K |
| 13:18 | 5,341.30 | 5,341.30 | 5,340.60 | 5,340.60 | 144.6K |
| 13:19 | 5,340.30 | 5,340.30 | 5,340.00 | 5,340.00 | 98.4K |
| 13:20 | 5,339.40 | 5,339.40 | 5,337.10 | 5,337.10 | 241.0K |
| 13:21 | 5,337.90 | 5,337.90 | 5,336.90 | 5,336.90 | 1,528.6K |
| 13:22 | 5,335.80 | 5,335.80 | 5,335.20 | 5,335.20 | 616.4K |
| 13:23 | 5,335.50 | 5,335.50 | 5,335.20 | 5,335.20 | 287.7K |
| 13:24 | 5,332.60 | 5,333.10 | 5,332.60 | 5,333.10 | 689.9K |
| 13:25 | 5,332.30 | 5,332.30 | 5,330.90 | 5,330.90 | 756.8K |
| 13:26 | 5,333.00 | 5,333.00 | 5,332.70 | 5,332.70 | 191.9K |
| 13:27 | 5,332.50 | 5,332.50 | 5,331.50 | 5,331.50 | 197.7K |
| 13:28 | 5,332.50 | 5,334.20 | 5,332.50 | 5,334.20 | 598.5K |
| 13:29 | 5,333.50 | 5,333.80 | 5,333.50 | 5,333.80 | 299.4K |
| 13:30 | 5,333.90 | 5,333.90 | 5,332.60 | 5,332.60 | 115.6K |
| 13:31 | 5,331.30 | 5,331.60 | 5,331.30 | 5,331.60 | 1,125.4K |
| 13:32 | 5,331.90 | 5,331.90 | 5,330.30 | 5,330.30 | 262.3K |
| 13:33 | 5,330.20 | 5,330.20 | 5,328.70 | 5,328.70 | 650.6K |
| 13:34 | 5,328.80 | 5,329.30 | 5,328.80 | 5,329.30 | 1,689.3K |
| 13:35 | 5,329.40 | 5,331.60 | 5,329.40 | 5,331.60 | 439.6K |
| 13:36 | 5,329.40 | 5,329.60 | 5,329.40 | 5,329.60 | 1,756.1K |
| 13:37 | 5,329.60 | 5,332.70 | 5,329.60 | 5,332.70 | 280.9K |
| 13:38 | 5,332.10 | 5,333.60 | 5,332.10 | 5,333.60 | 399.6K |
| 13:39 | 5,335.30 | 5,336.00 | 5,335.30 | 5,336.00 | 564.1K |
| 13:40 | 5,339.20 | 5,339.20 | 5,339.20 | 5,339.20 | 1,062.3K |
| 13:41 | 5,342.20 | 5,342.20 | 5,342.10 | 5,342.10 | 1,015.5K |
| 13:42 | 5,336.00 | 5,336.00 | 5,334.50 | 5,334.50 | 230.9K |
| 13:43 | 5,334.50 | 5,334.90 | 5,334.50 | 5,334.90 | 182.3K |
| 13:44 | 5,335.90 | 5,336.00 | 5,335.90 | 5,336.00 | 414.3K |
| 13:45 | 5,335.80 | 5,336.00 | 5,335.80 | 5,336.00 | 349.0K |
| 13:46 | 5,338.30 | 5,338.80 | 5,338.30 | 5,338.80 | 356.3K |
| 13:47 | 5,338.90 | 5,338.90 | 5,338.70 | 5,338.70 | 128.4K |
| 13:48 | 5,336.40 | 5,336.40 | 5,334.40 | 5,334.40 | 347.7K |
| 13:49 | 5,336.00 | 5,337.10 | 5,336.00 | 5,337.10 | 306.7K |
| 13:50 | 5,337.80 | 5,339.90 | 5,337.80 | 5,339.90 | 437.2K |
| 13:51 | 5,340.00 | 5,340.20 | 5,340.00 | 5,340.20 | 176.6K |
| 13:52 | 5,341.70 | 5,341.70 | 5,341.40 | 5,341.40 | 205.2K |
| 13:53 | 5,340.70 | 5,341.40 | 5,340.70 | 5,341.40 | 352.9K |
| 13:54 | 5,340.00 | 5,342.20 | 5,340.00 | 5,342.20 | 633.7K |
| 13:55 | 5,341.70 | 5,341.70 | 5,341.30 | 5,341.30 | 251.0K |
| 13:56 | 5,343.20 | 5,343.80 | 5,343.20 | 5,343.80 | 257.7K |
| 13:57 | 5,343.00 | 5,343.00 | 5,340.60 | 5,340.60 | 133.4K |
| 13:58 | 5,342.50 | 5,342.50 | 5,342.50 | 5,342.50 | 379.0K |
| 13:59 | 5,340.50 | 5,340.50 | 5,339.40 | 5,339.40 | 616.0K |
| 14:00 | 5,340.00 | 5,340.00 | 5,338.10 | 5,338.10 | 465.7K |
| 14:01 | 5,338.10 | 5,338.50 | 5,338.10 | 5,338.50 | 208.2K |
| 14:02 | 5,338.90 | 5,340.00 | 5,338.90 | 5,340.00 | 236.7K |
| 14:03 | 5,339.80 | 5,339.80 | 5,339.80 | 5,339.80 | 336.5K |
| 14:04 | 5,338.20 | 5,339.20 | 5,338.20 | 5,339.20 | 1,392.4K |
| 14:05 | 5,338.80 | 5,338.80 | 5,338.10 | 5,338.10 | 372.8K |
| 14:06 | 5,338.00 | 5,338.00 | 5,336.30 | 5,336.30 | 555.9K |
| 14:07 | 5,336.30 | 5,336.80 | 5,336.30 | 5,336.80 | 774.4K |
| 14:08 | 5,336.50 | 5,336.50 | 5,336.40 | 5,336.40 | 526.3K |
| 14:09 | 5,336.00 | 5,337.20 | 5,336.00 | 5,337.20 | 264.5K |
| 14:10 | 5,336.00 | 5,337.50 | 5,336.00 | 5,337.50 | 578.0K |
| 14:11 | 5,338.90 | 5,338.90 | 5,338.70 | 5,338.70 | 352.3K |
| 14:12 | 5,338.40 | 5,339.50 | 5,338.40 | 5,339.50 | 288.0K |
| 14:13 | 5,338.50 | 5,340.80 | 5,338.50 | 5,340.80 | 344.7K |
| 14:14 | 5,341.80 | 5,341.80 | 5,340.90 | 5,340.90 | 877.5K |
| 14:15 | 5,340.00 | 5,341.40 | 5,340.00 | 5,341.40 | 455.1K |
| 14:16 | 5,340.80 | 5,340.80 | 5,339.50 | 5,339.50 | 226.0K |
| 14:17 | 5,340.40 | 5,340.40 | 5,339.70 | 5,339.70 | 283.7K |
| 14:18 | 5,339.00 | 5,340.60 | 5,339.00 | 5,340.60 | 405.0K |
| 14:19 | 5,339.10 | 5,340.70 | 5,339.10 | 5,340.70 | 333.9K |
| 14:20 | 5,339.30 | 5,341.50 | 5,339.30 | 5,341.50 | 326.8K |
| 14:21 | 5,341.60 | 5,344.30 | 5,341.60 | 5,344.30 | 809.4K |
| 14:22 | 5,345.20 | 5,345.80 | 5,345.20 | 5,345.80 | 655.9K |
| 14:23 | 5,345.60 | 5,346.20 | 5,345.60 | 5,346.20 | 526.4K |
| 14:24 | 5,345.80 | 5,345.80 | 5,344.60 | 5,344.60 | 200.7K |
| 14:25 | 5,345.80 | 5,346.80 | 5,345.80 | 5,346.80 | 167.7K |
| 14:26 | 5,346.40 | 5,346.40 | 5,345.70 | 5,345.70 | 262.1K |
| 14:27 | 5,347.20 | 5,347.90 | 5,347.20 | 5,347.90 | 579.6K |
| 14:28 | 5,348.40 | 5,348.40 | 5,348.10 | 5,348.10 | 106.4K |
| 14:29 | 5,349.20 | 5,350.60 | 5,349.20 | 5,350.60 | 246.9K |
| 14:30 | 5,350.00 | 5,350.00 | 5,349.60 | 5,349.60 | 393.1K |
| 14:31 | 5,346.50 | 5,346.50 | 5,344.70 | 5,344.70 | 451.2K |
| 14:32 | 5,347.40 | 5,347.40 | 5,347.40 | 5,347.40 | 961.5K |
| 14:33 | 5,348.10 | 5,348.80 | 5,348.10 | 5,348.80 | 492.7K |
| 14:34 | 5,350.30 | 5,350.50 | 5,350.30 | 5,350.50 | 226.9K |
| 14:35 | 5,351.30 | 5,352.30 | 5,351.30 | 5,352.30 | 310.2K |
| 14:36 | 5,351.90 | 5,351.90 | 5,351.90 | 5,351.90 | 208.7K |
| 14:37 | 5,351.60 | 5,351.60 | 5,351.20 | 5,351.20 | 376.8K |
| 14:38 | 5,351.30 | 5,351.30 | 5,350.60 | 5,350.60 | 313.7K |
| 14:39 | 5,348.70 | 5,350.40 | 5,348.70 | 5,350.40 | 360.0K |
| 14:40 | 5,349.00 | 5,349.00 | 5,348.60 | 5,348.60 | 263.8K |
| 14:41 | 5,348.30 | 5,348.30 | 5,347.80 | 5,347.80 | 338.4K |
| 14:42 | 5,348.40 | 5,348.40 | 5,347.40 | 5,347.40 | 261.0K |
| 14:43 | 5,345.90 | 5,345.90 | 5,345.10 | 5,345.10 | 471.1K |
| 14:44 | 5,344.80 | 5,345.10 | 5,344.80 | 5,345.10 | 326.3K |
| 14:45 | 5,345.40 | 5,347.70 | 5,345.40 | 5,347.70 | 706.8K |
| 14:46 | 5,349.50 | 5,350.60 | 5,349.50 | 5,350.60 | 216.2K |
| 14:47 | 5,349.90 | 5,352.00 | 5,349.90 | 5,352.00 | 961.3K |
| 14:48 | 5,351.90 | 5,352.90 | 5,351.90 | 5,352.90 | 170.2K |
| 14:49 | 5,352.80 | 5,353.20 | 5,352.80 | 5,353.20 | 488.3K |
| 14:50 | 5,354.50 | 5,358.40 | 5,354.50 | 5,358.40 | 829.8K |
| 14:51 | 5,357.70 | 5,357.70 | 5,357.20 | 5,357.20 | 276.0K |
| 14:52 | 5,359.00 | 5,361.10 | 5,359.00 | 5,361.10 | 485.2K |
| 14:53 | 5,359.70 | 5,360.40 | 5,359.70 | 5,360.40 | 266.7K |
| 14:54 | 5,359.00 | 5,359.00 | 5,357.70 | 5,357.70 | 421.3K |
| 14:55 | 5,358.60 | 5,359.30 | 5,358.60 | 5,359.30 | 675.8K |
| 14:56 | 5,359.30 | 5,360.40 | 5,359.30 | 5,360.40 | 454.1K |
| 14:57 | 5,361.60 | 5,361.80 | 5,361.60 | 5,361.80 | 455.6K |
| 14:58 | 5,360.50 | 5,361.20 | 5,360.50 | 5,361.20 | 404.5K |
| 14:59 | 5,362.00 | 5,362.00 | 5,361.20 | 5,361.20 | 716.5K |
| 15:00 | 5,360.70 | 5,360.70 | 5,360.00 | 5,360.00 | 497.5K |
| 15:01 | 5,355.70 | 5,355.70 | 5,355.30 | 5,355.30 | 927.4K |
| 15:02 | 5,355.50 | 5,355.70 | 5,355.50 | 5,355.70 | 406.2K |
| 15:03 | 5,358.00 | 5,358.50 | 5,358.00 | 5,358.50 | 1,092.0K |
| 15:04 | 5,359.20 | 5,360.30 | 5,359.20 | 5,360.30 | 1,176.9K |
| 15:05 | 5,359.70 | 5,359.70 | 5,359.30 | 5,359.30 | 235.2K |
| 15:06 | 5,359.20 | 5,359.20 | 5,359.00 | 5,359.00 | 304.2K |
| 15:07 | 5,360.30 | 5,360.70 | 5,360.30 | 5,360.70 | 359.7K |
| 15:08 | 5,360.70 | 5,361.20 | 5,360.70 | 5,361.20 | 411.1K |
| 15:09 | 5,361.80 | 5,361.80 | 5,358.60 | 5,358.60 | 674.0K |
| 15:10 | 5,357.40 | 5,358.70 | 5,357.40 | 5,358.70 | 333.2K |
| 15:11 | 5,358.10 | 5,358.10 | 5,357.70 | 5,357.70 | 768.9K |
| 15:12 | 5,357.20 | 5,357.20 | 5,356.00 | 5,356.00 | 1,050.4K |
| 15:13 | 5,355.70 | 5,355.70 | 5,354.50 | 5,354.50 | 505.9K |
| 15:14 | 5,354.60 | 5,354.60 | 5,354.50 | 5,354.50 | 405.6K |
| 15:15 | 5,355.70 | 5,355.70 | 5,355.10 | 5,355.10 | 802.4K |
| 15:16 | 5,355.30 | 5,355.30 | 5,354.90 | 5,354.90 | 401.7K |
| 15:17 | 5,355.40 | 5,355.90 | 5,355.40 | 5,355.90 | 389.5K |
| 15:18 | 5,354.80 | 5,354.80 | 5,354.50 | 5,354.50 | 616.1K |
| 15:19 | 5,353.30 | 5,353.30 | 5,352.50 | 5,352.50 | 1,846.3K |
| 15:20 | 5,352.90 | 5,352.90 | 5,350.90 | 5,350.90 | 365.0K |
| 15:21 | 5,351.70 | 5,351.70 | 5,350.30 | 5,350.30 | 384.6K |
| 15:22 | 5,349.80 | 5,349.80 | 5,349.40 | 5,349.40 | 404.8K |
| 15:23 | 5,349.10 | 5,352.60 | 5,349.10 | 5,352.60 | 728.3K |
| 15:24 | 5,353.00 | 5,353.30 | 5,353.00 | 5,353.30 | 1,357.0K |
| 15:25 | 5,352.40 | 5,352.40 | 5,351.90 | 5,351.90 | 700.0K |
| 15:26 | 5,352.30 | 5,352.80 | 5,352.30 | 5,352.80 | 372.8K |
| 15:27 | 5,351.20 | 5,351.20 | 5,350.80 | 5,350.80 | 316.5K |
| 15:28 | 5,352.70 | 5,352.70 | 5,351.50 | 5,351.50 | 404.1K |
| 15:29 | 5,350.40 | 5,350.40 | 5,350.40 | 5,350.40 | 747.0K |
| 15:30 | 5,350.80 | 5,350.80 | 5,350.60 | 5,350.60 | 641.9K |
| 15:31 | 5,353.70 | 5,353.70 | 5,351.90 | 5,351.90 | 892.3K |
| 15:32 | 5,352.20 | 5,352.70 | 5,352.20 | 5,352.70 | 364.5K |
| 15:33 | 5,354.50 | 5,355.20 | 5,354.50 | 5,355.20 | 971.1K |
| 15:34 | 5,356.90 | 5,356.90 | 5,355.00 | 5,355.00 | 964.4K |
| 15:35 | 5,353.40 | 5,353.60 | 5,353.40 | 5,353.60 | 470.0K |
| 15:36 | 5,354.10 | 5,354.10 | 5,352.80 | 5,352.80 | 636.6K |
| 15:37 | 5,352.10 | 5,352.30 | 5,352.10 | 5,352.30 | 549.5K |
| 15:38 | 5,353.00 | 5,353.90 | 5,353.00 | 5,353.90 | 404.7K |
| 15:39 | 5,353.90 | 5,354.00 | 5,353.90 | 5,354.00 | 442.2K |
| 15:40 | 5,353.80 | 5,354.70 | 5,353.80 | 5,354.70 | 3,987.2K |
| 15:41 | 5,354.50 | 5,354.50 | 5,353.90 | 5,353.90 | 1,216.4K |
| 15:42 | 5,355.40 | 5,355.40 | 5,354.50 | 5,354.50 | 1,277.0K |
| 15:43 | 5,353.20 | 5,354.00 | 5,353.20 | 5,354.00 | 550.2K |
| 15:44 | 5,354.80 | 5,354.80 | 5,354.20 | 5,354.20 | 502.0K |
| 15:45 | 5,352.80 | 5,352.80 | 5,351.90 | 5,351.90 | 722.2K |
| 15:46 | 5,352.30 | 5,352.30 | 5,351.90 | 5,351.90 | 227.1K |
| 15:47 | 5,351.70 | 5,351.70 | 5,350.80 | 5,350.80 | 321.5K |
| 15:48 | 5,351.00 | 5,351.00 | 5,349.50 | 5,349.50 | 1,071.1K |
| 15:49 | 5,349.60 | 5,350.70 | 5,349.60 | 5,350.70 | 312.7K |
| 15:50 | 5,350.10 | 5,350.10 | 5,347.20 | 5,347.20 | 549.0K |
| 15:51 | 5,348.20 | 5,348.20 | 5,343.70 | 5,343.70 | 1,432.0K |
| 15:52 | 5,344.60 | 5,344.60 | 5,343.30 | 5,343.30 | 1,331.7K |
| 15:53 | 5,345.10 | 5,345.10 | 5,344.00 | 5,344.00 | 1,344.8K |
| 15:54 | 5,343.30 | 5,344.00 | 5,343.30 | 5,344.00 | 486.7K |
| 15:55 | 5,344.40 | 5,344.40 | 5,344.10 | 5,344.10 | 898.0K |
| 15:56 | 5,343.00 | 5,343.00 | 5,342.50 | 5,342.50 | 705.4K |
| 15:57 | 5,342.50 | 5,343.40 | 5,342.50 | 5,343.40 | 1,008.9K |
| 15:58 | 5,343.50 | 5,343.50 | 5,343.40 | 5,343.40 | 778.4K |
| 15:59 | 5,342.80 | 5,342.80 | 5,341.10 | 5,341.10 | 1,487.5K |
| 16:00 | 5,339.60 | 5,339.90 | 5,339.60 | 5,339.90 | 437.8K |
| 16:01 | 5,339.90 | 5,339.90 | 5,339.90 | 5,339.90 | 0.0K |
| 16:02 | 5,339.90 | 5,339.90 | 5,339.90 | 5,339.90 | 0.0K |
| 16:03 | 5,339.90 | 5,339.90 | 5,339.90 | 5,339.90 | 0.0K |
| 16:04 | 5,339.90 | 5,341.80 | 5,339.90 | 5,341.80 | 56,104.9K |