6,519.90
Letzte Aktualisierung: 2025-10-02
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 10:00 | 5,260.40 | 5,287.40 | 5,260.40 | 5,287.40 | 2,697.2K |
| 10:01 | 5,287.60 | 5,287.60 | 5,287.00 | 5,287.00 | 257.0K |
| 10:02 | 5,286.60 | 5,293.60 | 5,286.60 | 5,293.60 | 1,796.8K |
| 10:03 | 5,300.50 | 5,300.50 | 5,300.30 | 5,300.30 | 264.0K |
| 10:04 | 5,297.60 | 5,297.60 | 5,295.50 | 5,295.50 | 2,454.4K |
| 10:05 | 5,298.10 | 5,298.10 | 5,296.20 | 5,296.20 | 1,243.3K |
| 10:06 | 5,296.30 | 5,296.30 | 5,296.10 | 5,296.10 | 407.4K |
| 10:07 | 5,308.00 | 5,319.30 | 5,308.00 | 5,319.30 | 4,857.6K |
| 10:08 | 5,325.90 | 5,325.90 | 5,323.60 | 5,323.60 | 1,264.0K |
| 10:09 | 5,318.30 | 5,318.30 | 5,317.90 | 5,317.90 | 5,522.7K |
| 10:10 | 5,317.60 | 5,317.60 | 5,312.80 | 5,312.80 | 1,614.0K |
| 10:11 | 5,307.90 | 5,307.90 | 5,307.50 | 5,307.50 | 1,524.3K |
| 10:12 | 5,305.90 | 5,305.90 | 5,303.00 | 5,303.00 | 1,060.4K |
| 10:13 | 5,304.80 | 5,306.00 | 5,304.80 | 5,306.00 | 1,440.1K |
| 10:14 | 5,310.10 | 5,310.10 | 5,308.80 | 5,308.80 | 1,888.5K |
| 10:15 | 5,314.20 | 5,314.20 | 5,310.80 | 5,310.80 | 1,122.1K |
| 10:16 | 5,312.70 | 5,315.00 | 5,312.70 | 5,315.00 | 2,025.5K |
| 10:17 | 5,313.80 | 5,313.80 | 5,313.20 | 5,313.20 | 2,004.0K |
| 10:18 | 5,316.10 | 5,316.10 | 5,311.70 | 5,311.70 | 637.0K |
| 10:19 | 5,315.90 | 5,315.90 | 5,314.50 | 5,314.50 | 2,094.2K |
| 10:20 | 5,313.60 | 5,315.40 | 5,313.60 | 5,315.40 | 744.4K |
| 10:21 | 5,314.90 | 5,315.60 | 5,314.90 | 5,315.60 | 829.9K |
| 10:22 | 5,318.30 | 5,318.30 | 5,317.70 | 5,317.70 | 523.4K |
| 10:23 | 5,314.20 | 5,314.40 | 5,314.20 | 5,314.40 | 404.7K |
| 10:24 | 5,317.10 | 5,318.40 | 5,317.10 | 5,318.40 | 354.0K |
| 10:25 | 5,319.30 | 5,320.20 | 5,319.30 | 5,320.20 | 1,932.5K |
| 10:26 | 5,321.20 | 5,321.20 | 5,320.30 | 5,320.30 | 1,041.0K |
| 10:27 | 5,323.90 | 5,327.60 | 5,323.90 | 5,327.60 | 1,499.8K |
| 10:28 | 5,324.50 | 5,325.60 | 5,324.50 | 5,325.60 | 1,174.4K |
| 10:29 | 5,330.70 | 5,332.20 | 5,330.70 | 5,332.20 | 913.0K |
| 10:30 | 5,332.00 | 5,332.00 | 5,331.70 | 5,331.70 | 394.6K |
| 10:31 | 5,330.10 | 5,330.10 | 5,327.90 | 5,327.90 | 1,667.2K |
| 10:32 | 5,327.70 | 5,329.00 | 5,327.70 | 5,329.00 | 947.4K |
| 10:33 | 5,330.10 | 5,330.10 | 5,329.40 | 5,329.40 | 466.2K |
| 10:34 | 5,327.40 | 5,327.40 | 5,325.90 | 5,325.90 | 947.2K |
| 10:35 | 5,326.60 | 5,326.60 | 5,324.80 | 5,324.80 | 710.6K |
| 10:36 | 5,326.40 | 5,326.50 | 5,326.40 | 5,326.50 | 563.6K |
| 10:37 | 5,327.10 | 5,327.10 | 5,326.80 | 5,326.80 | 881.3K |
| 10:38 | 5,326.00 | 5,326.40 | 5,326.00 | 5,326.40 | 804.6K |
| 10:39 | 5,328.60 | 5,328.60 | 5,325.00 | 5,325.00 | 958.5K |
| 10:40 | 5,324.00 | 5,324.00 | 5,324.00 | 5,324.00 | 825.4K |
| 10:41 | 5,325.00 | 5,325.80 | 5,325.00 | 5,325.80 | 2,100.0K |
| 10:42 | 5,327.50 | 5,327.50 | 5,324.80 | 5,324.80 | 980.8K |
| 10:43 | 5,325.10 | 5,325.60 | 5,325.10 | 5,325.60 | 378.9K |
| 10:44 | 5,327.30 | 5,328.00 | 5,327.30 | 5,328.00 | 1,407.3K |
| 10:45 | 5,327.50 | 5,327.50 | 5,326.90 | 5,326.90 | 1,387.8K |
| 10:46 | 5,325.00 | 5,325.00 | 5,324.60 | 5,324.60 | 524.4K |
| 10:47 | 5,324.50 | 5,327.00 | 5,324.50 | 5,327.00 | 1,311.9K |
| 10:48 | 5,328.50 | 5,329.50 | 5,328.50 | 5,329.50 | 973.1K |
| 10:49 | 5,326.00 | 5,326.90 | 5,326.00 | 5,326.90 | 1,700.3K |
| 10:50 | 5,326.30 | 5,328.30 | 5,326.30 | 5,328.30 | 936.8K |
| 10:51 | 5,330.40 | 5,330.40 | 5,328.90 | 5,328.90 | 671.1K |
| 10:52 | 5,328.10 | 5,330.10 | 5,328.10 | 5,330.10 | 600.8K |
| 10:53 | 5,327.50 | 5,328.00 | 5,327.50 | 5,328.00 | 740.9K |
| 10:54 | 5,326.30 | 5,326.40 | 5,326.30 | 5,326.40 | 706.6K |
| 10:55 | 5,326.30 | 5,327.90 | 5,326.30 | 5,327.90 | 474.7K |
| 10:56 | 5,328.90 | 5,328.90 | 5,328.30 | 5,328.30 | 718.5K |
| 10:57 | 5,326.60 | 5,326.60 | 5,325.30 | 5,325.30 | 484.9K |
| 10:58 | 5,326.30 | 5,328.20 | 5,326.30 | 5,328.20 | 488.5K |
| 10:59 | 5,329.40 | 5,329.40 | 5,328.90 | 5,328.90 | 1,971.8K |
| 11:00 | 5,327.10 | 5,327.10 | 5,325.50 | 5,325.50 | 375.2K |
| 11:01 | 5,326.00 | 5,326.00 | 5,325.10 | 5,325.10 | 476.2K |
| 11:02 | 5,324.40 | 5,324.40 | 5,323.70 | 5,323.70 | 274.2K |
| 11:03 | 5,322.40 | 5,324.10 | 5,322.40 | 5,324.10 | 741.9K |
| 11:04 | 5,326.50 | 5,326.50 | 5,324.60 | 5,324.60 | 1,198.3K |
| 11:05 | 5,325.20 | 5,325.20 | 5,323.50 | 5,323.50 | 338.9K |
| 11:06 | 5,324.60 | 5,324.60 | 5,324.50 | 5,324.50 | 745.6K |
| 11:07 | 5,323.30 | 5,323.60 | 5,323.30 | 5,323.60 | 295.4K |
| 11:08 | 5,322.20 | 5,325.20 | 5,322.20 | 5,325.20 | 420.1K |
| 11:09 | 5,327.00 | 5,327.00 | 5,324.40 | 5,324.40 | 429.1K |
| 11:10 | 5,323.50 | 5,324.40 | 5,323.50 | 5,324.40 | 667.0K |
| 11:11 | 5,326.10 | 5,326.10 | 5,324.80 | 5,324.80 | 261.5K |
| 11:12 | 5,325.20 | 5,326.10 | 5,325.20 | 5,326.10 | 329.8K |
| 11:13 | 5,330.10 | 5,330.10 | 5,329.60 | 5,329.60 | 636.4K |
| 11:14 | 5,332.10 | 5,334.00 | 5,332.10 | 5,334.00 | 423.8K |
| 11:15 | 5,333.90 | 5,333.90 | 5,333.40 | 5,333.40 | 290.7K |
| 11:16 | 5,334.00 | 5,334.00 | 5,333.60 | 5,333.60 | 509.5K |
| 11:17 | 5,332.00 | 5,333.90 | 5,332.00 | 5,333.90 | 302.0K |
| 11:18 | 5,331.40 | 5,334.10 | 5,331.40 | 5,334.10 | 2,542.2K |
| 11:19 | 5,334.10 | 5,334.10 | 5,333.70 | 5,333.70 | 987.0K |
| 11:20 | 5,332.50 | 5,332.50 | 5,332.00 | 5,332.00 | 521.6K |
| 11:21 | 5,333.30 | 5,338.30 | 5,333.30 | 5,338.30 | 1,555.0K |
| 11:22 | 5,337.20 | 5,339.70 | 5,337.20 | 5,339.70 | 960.2K |
| 11:23 | 5,339.60 | 5,341.20 | 5,339.60 | 5,341.20 | 623.6K |
| 11:24 | 5,340.50 | 5,341.30 | 5,340.50 | 5,341.30 | 758.4K |
| 11:25 | 5,342.30 | 5,342.30 | 5,340.90 | 5,340.90 | 629.1K |
| 11:26 | 5,339.80 | 5,339.80 | 5,339.40 | 5,339.40 | 637.1K |
| 11:27 | 5,340.40 | 5,340.40 | 5,340.00 | 5,340.00 | 758.5K |
| 11:28 | 5,338.80 | 5,339.10 | 5,338.80 | 5,339.10 | 261.2K |
| 11:29 | 5,339.60 | 5,340.20 | 5,339.60 | 5,340.20 | 312.9K |
| 11:30 | 5,340.70 | 5,341.30 | 5,340.70 | 5,341.30 | 921.6K |
| 11:31 | 5,341.60 | 5,342.70 | 5,341.60 | 5,342.70 | 524.9K |
| 11:32 | 5,343.90 | 5,347.20 | 5,343.90 | 5,347.20 | 759.9K |
| 11:33 | 5,346.60 | 5,346.60 | 5,344.70 | 5,344.70 | 578.9K |
| 11:34 | 5,343.80 | 5,343.80 | 5,342.70 | 5,342.70 | 579.8K |
| 11:35 | 5,345.00 | 5,347.70 | 5,345.00 | 5,347.70 | 544.8K |
| 11:36 | 5,347.90 | 5,348.50 | 5,347.90 | 5,348.50 | 614.2K |
| 11:37 | 5,347.40 | 5,350.30 | 5,347.40 | 5,350.30 | 645.6K |
| 11:38 | 5,350.70 | 5,351.50 | 5,350.70 | 5,351.50 | 763.9K |
| 11:39 | 5,351.80 | 5,351.80 | 5,350.30 | 5,350.30 | 589.8K |
| 11:40 | 5,347.00 | 5,347.00 | 5,346.50 | 5,346.50 | 330.5K |
| 11:41 | 5,347.50 | 5,348.30 | 5,347.50 | 5,348.30 | 628.4K |
| 11:42 | 5,348.00 | 5,348.00 | 5,347.90 | 5,347.90 | 941.4K |
| 11:43 | 5,346.50 | 5,346.90 | 5,346.50 | 5,346.90 | 976.4K |
| 11:44 | 5,347.30 | 5,347.30 | 5,346.90 | 5,346.90 | 595.9K |
| 11:45 | 5,345.60 | 5,347.40 | 5,345.60 | 5,347.40 | 303.7K |
| 11:46 | 5,347.60 | 5,347.60 | 5,347.00 | 5,347.00 | 168.2K |
| 11:47 | 5,346.40 | 5,346.40 | 5,346.40 | 5,346.40 | 352.1K |
| 11:48 | 5,345.50 | 5,347.30 | 5,345.50 | 5,347.30 | 738.2K |
| 11:49 | 5,345.10 | 5,345.50 | 5,345.10 | 5,345.50 | 1,228.6K |
| 11:50 | 5,346.80 | 5,346.80 | 5,344.30 | 5,344.30 | 352.3K |
| 11:51 | 5,344.50 | 5,344.50 | 5,342.20 | 5,342.20 | 477.8K |
| 11:52 | 5,342.90 | 5,343.00 | 5,342.90 | 5,343.00 | 296.2K |
| 11:53 | 5,339.90 | 5,340.70 | 5,339.90 | 5,340.70 | 462.2K |
| 11:54 | 5,339.70 | 5,339.70 | 5,339.40 | 5,339.40 | 597.2K |
| 11:55 | 5,341.40 | 5,341.40 | 5,340.30 | 5,340.30 | 546.2K |
| 11:56 | 5,339.00 | 5,339.70 | 5,339.00 | 5,339.70 | 379.2K |
| 11:57 | 5,336.70 | 5,337.10 | 5,336.70 | 5,337.10 | 876.7K |
| 11:58 | 5,337.70 | 5,338.20 | 5,337.70 | 5,338.20 | 341.5K |
| 11:59 | 5,338.20 | 5,340.10 | 5,338.20 | 5,340.10 | 979.0K |
| 12:00 | 5,338.60 | 5,338.60 | 5,338.00 | 5,338.00 | 215.5K |
| 12:01 | 5,337.50 | 5,338.60 | 5,337.50 | 5,338.60 | 239.7K |
| 12:02 | 5,339.00 | 5,340.50 | 5,339.00 | 5,340.50 | 375.0K |
| 12:03 | 5,338.80 | 5,339.00 | 5,338.80 | 5,339.00 | 234.1K |
| 12:04 | 5,337.00 | 5,337.00 | 5,335.40 | 5,335.40 | 465.9K |
| 12:05 | 5,335.50 | 5,335.70 | 5,335.50 | 5,335.70 | 543.2K |
| 12:06 | 5,335.80 | 5,335.80 | 5,335.00 | 5,335.00 | 316.2K |
| 12:07 | 5,335.80 | 5,335.80 | 5,333.30 | 5,333.30 | 225.9K |
| 12:08 | 5,336.70 | 5,336.70 | 5,335.90 | 5,335.90 | 473.4K |
| 12:09 | 5,335.70 | 5,335.70 | 5,335.30 | 5,335.30 | 780.8K |
| 12:10 | 5,336.80 | 5,336.80 | 5,336.20 | 5,336.20 | 1,320.6K |
| 12:11 | 5,336.10 | 5,336.10 | 5,334.90 | 5,334.90 | 476.8K |
| 12:12 | 5,333.90 | 5,334.20 | 5,333.90 | 5,334.20 | 1,251.0K |
| 12:13 | 5,333.60 | 5,333.60 | 5,331.80 | 5,331.80 | 393.6K |
| 12:14 | 5,331.10 | 5,331.10 | 5,328.30 | 5,328.30 | 304.8K |
| 12:15 | 5,328.90 | 5,330.40 | 5,328.90 | 5,330.40 | 512.0K |
| 12:16 | 5,331.10 | 5,331.60 | 5,331.10 | 5,331.60 | 240.6K |
| 12:17 | 5,331.60 | 5,332.20 | 5,331.60 | 5,332.20 | 442.0K |
| 12:18 | 5,330.40 | 5,330.40 | 5,329.80 | 5,329.80 | 217.9K |
| 12:19 | 5,328.90 | 5,329.90 | 5,328.90 | 5,329.90 | 310.8K |
| 12:20 | 5,329.50 | 5,330.50 | 5,329.50 | 5,330.50 | 10,335.6K |
| 12:21 | 5,329.00 | 5,331.70 | 5,329.00 | 5,331.70 | 502.9K |
| 12:22 | 5,331.30 | 5,333.30 | 5,331.30 | 5,333.30 | 233.3K |
| 12:23 | 5,333.30 | 5,333.70 | 5,333.30 | 5,333.70 | 230.7K |
| 12:24 | 5,334.30 | 5,334.30 | 5,334.30 | 5,334.30 | 2,140.3K |
| 12:25 | 5,336.00 | 5,336.00 | 5,334.70 | 5,334.70 | 431.5K |
| 12:26 | 5,334.00 | 5,334.60 | 5,334.00 | 5,334.60 | 568.3K |
| 12:27 | 5,336.40 | 5,336.40 | 5,335.40 | 5,335.40 | 545.7K |
| 12:28 | 5,336.60 | 5,336.60 | 5,336.40 | 5,336.40 | 301.7K |
| 12:29 | 5,336.50 | 5,336.80 | 5,336.50 | 5,336.80 | 237.3K |
| 12:30 | 5,336.00 | 5,336.30 | 5,336.00 | 5,336.30 | 565.7K |
| 12:31 | 5,336.90 | 5,337.50 | 5,336.90 | 5,337.50 | 355.5K |
| 12:32 | 5,335.80 | 5,336.00 | 5,335.80 | 5,336.00 | 318.1K |
| 12:33 | 5,336.60 | 5,336.60 | 5,336.00 | 5,336.00 | 205.8K |
| 12:34 | 5,335.50 | 5,335.50 | 5,331.20 | 5,331.20 | 683.5K |
| 12:35 | 5,332.40 | 5,332.40 | 5,331.30 | 5,331.30 | 448.0K |
| 12:36 | 5,333.20 | 5,333.20 | 5,329.50 | 5,329.50 | 820.2K |
| 12:37 | 5,329.90 | 5,329.90 | 5,329.60 | 5,329.60 | 302.8K |
| 12:38 | 5,328.40 | 5,329.80 | 5,328.40 | 5,329.80 | 423.5K |
| 12:39 | 5,327.40 | 5,327.40 | 5,327.40 | 5,327.40 | 325.6K |
| 12:40 | 5,327.40 | 5,327.40 | 5,327.40 | 5,327.40 | 173.5K |
| 12:41 | 5,326.90 | 5,326.90 | 5,325.30 | 5,325.30 | 310.7K |
| 12:42 | 5,326.30 | 5,327.60 | 5,326.30 | 5,327.60 | 382.4K |
| 12:43 | 5,328.20 | 5,328.20 | 5,328.00 | 5,328.00 | 226.0K |
| 12:44 | 5,328.10 | 5,328.10 | 5,327.00 | 5,327.00 | 399.1K |
| 12:45 | 5,328.70 | 5,328.90 | 5,328.70 | 5,328.90 | 935.8K |
| 12:46 | 5,329.90 | 5,329.90 | 5,329.50 | 5,329.50 | 478.0K |
| 12:47 | 5,329.30 | 5,329.30 | 5,327.90 | 5,327.90 | 273.7K |
| 12:48 | 5,328.50 | 5,328.90 | 5,328.50 | 5,328.90 | 338.7K |
| 12:49 | 5,328.70 | 5,329.60 | 5,328.70 | 5,329.60 | 1,003.6K |
| 12:50 | 5,331.70 | 5,331.70 | 5,331.10 | 5,331.10 | 594.2K |
| 12:51 | 5,325.40 | 5,325.40 | 5,323.80 | 5,323.80 | 2,577.5K |
| 12:52 | 5,323.60 | 5,325.90 | 5,323.60 | 5,325.90 | 504.2K |
| 12:53 | 5,325.60 | 5,325.60 | 5,323.90 | 5,323.90 | 482.6K |
| 12:54 | 5,325.00 | 5,325.00 | 5,323.70 | 5,323.70 | 392.2K |
| 12:55 | 5,324.80 | 5,324.80 | 5,323.20 | 5,323.20 | 353.9K |
| 12:56 | 5,323.30 | 5,323.30 | 5,322.60 | 5,322.60 | 254.2K |
| 12:57 | 5,324.90 | 5,325.60 | 5,324.90 | 5,325.60 | 221.5K |
| 12:58 | 5,325.80 | 5,325.80 | 5,325.10 | 5,325.10 | 146.5K |
| 12:59 | 5,325.10 | 5,325.10 | 5,324.40 | 5,324.40 | 481.5K |
| 13:00 | 5,322.80 | 5,323.80 | 5,322.80 | 5,323.80 | 194.1K |
| 13:01 | 5,323.20 | 5,323.20 | 5,319.80 | 5,319.80 | 788.7K |
| 13:02 | 5,320.70 | 5,320.70 | 5,320.10 | 5,320.10 | 163.3K |
| 13:03 | 5,320.80 | 5,321.30 | 5,320.80 | 5,321.30 | 182.6K |
| 13:04 | 5,321.10 | 5,321.30 | 5,321.10 | 5,321.30 | 237.6K |
| 13:05 | 5,322.50 | 5,323.50 | 5,322.50 | 5,323.50 | 1,057.7K |
| 13:06 | 5,323.40 | 5,323.50 | 5,323.40 | 5,323.50 | 159.6K |
| 13:07 | 5,322.70 | 5,324.00 | 5,322.70 | 5,324.00 | 757.7K |
| 13:08 | 5,326.10 | 5,327.90 | 5,326.10 | 5,327.90 | 775.4K |
| 13:09 | 5,327.50 | 5,327.50 | 5,327.10 | 5,327.10 | 94.8K |
| 13:10 | 5,327.80 | 5,327.80 | 5,327.80 | 5,327.80 | 168.8K |
| 13:11 | 5,331.50 | 5,332.60 | 5,331.50 | 5,332.60 | 365.8K |
| 13:12 | 5,332.90 | 5,333.70 | 5,332.90 | 5,333.70 | 207.5K |
| 13:13 | 5,333.60 | 5,333.60 | 5,331.90 | 5,331.90 | 329.7K |
| 13:14 | 5,331.50 | 5,332.20 | 5,331.50 | 5,332.20 | 404.8K |
| 13:15 | 5,332.40 | 5,332.40 | 5,331.70 | 5,331.70 | 291.2K |
| 13:16 | 5,331.90 | 5,331.90 | 5,331.80 | 5,331.80 | 588.0K |
| 13:17 | 5,331.90 | 5,331.90 | 5,331.30 | 5,331.30 | 506.5K |
| 13:18 | 5,331.30 | 5,331.30 | 5,328.60 | 5,328.60 | 247.2K |
| 13:19 | 5,330.20 | 5,330.20 | 5,330.00 | 5,330.00 | 653.4K |
| 13:20 | 5,329.90 | 5,331.00 | 5,329.90 | 5,331.00 | 897.9K |
| 13:21 | 5,332.70 | 5,332.70 | 5,328.60 | 5,328.60 | 608.0K |
| 13:22 | 5,329.80 | 5,329.80 | 5,328.10 | 5,328.10 | 505.0K |
| 13:23 | 5,328.70 | 5,329.80 | 5,328.70 | 5,329.80 | 233.7K |
| 13:24 | 5,328.50 | 5,329.70 | 5,328.50 | 5,329.70 | 403.3K |
| 13:25 | 5,329.20 | 5,329.80 | 5,329.20 | 5,329.80 | 319.7K |
| 13:26 | 5,329.80 | 5,331.40 | 5,329.80 | 5,331.40 | 281.0K |
| 13:27 | 5,329.60 | 5,329.60 | 5,328.90 | 5,328.90 | 154.6K |
| 13:28 | 5,329.20 | 5,329.20 | 5,328.40 | 5,328.40 | 208.4K |
| 13:29 | 5,327.40 | 5,327.60 | 5,327.40 | 5,327.60 | 200.0K |
| 13:30 | 5,327.10 | 5,328.20 | 5,327.10 | 5,328.20 | 163.2K |
| 13:31 | 5,329.10 | 5,329.60 | 5,329.10 | 5,329.60 | 273.0K |
| 13:32 | 5,327.40 | 5,327.90 | 5,327.40 | 5,327.90 | 522.7K |
| 13:33 | 5,327.40 | 5,327.40 | 5,327.00 | 5,327.00 | 215.2K |
| 13:34 | 5,325.30 | 5,325.30 | 5,324.70 | 5,324.70 | 218.1K |
| 13:35 | 5,325.20 | 5,325.20 | 5,323.60 | 5,323.60 | 290.9K |
| 13:36 | 5,323.70 | 5,324.90 | 5,323.70 | 5,324.90 | 337.0K |
| 13:37 | 5,324.40 | 5,324.40 | 5,324.20 | 5,324.20 | 581.8K |
| 13:38 | 5,324.70 | 5,324.70 | 5,324.70 | 5,324.70 | 202.1K |
| 13:39 | 5,325.60 | 5,325.60 | 5,325.50 | 5,325.50 | 219.3K |
| 13:40 | 5,325.00 | 5,325.80 | 5,325.00 | 5,325.80 | 627.0K |
| 13:41 | 5,326.20 | 5,327.40 | 5,326.20 | 5,327.40 | 520.2K |
| 13:42 | 5,328.90 | 5,328.90 | 5,328.70 | 5,328.70 | 172.3K |
| 13:43 | 5,328.40 | 5,328.80 | 5,328.40 | 5,328.80 | 162.7K |
| 13:44 | 5,329.00 | 5,329.00 | 5,328.80 | 5,328.80 | 142.1K |
| 13:45 | 5,328.40 | 5,329.10 | 5,328.40 | 5,329.10 | 144.0K |
| 13:46 | 5,328.00 | 5,329.20 | 5,328.00 | 5,329.20 | 207.5K |
| 13:47 | 5,327.60 | 5,327.60 | 5,326.90 | 5,326.90 | 1,646.9K |
| 13:48 | 5,326.90 | 5,326.90 | 5,326.80 | 5,326.80 | 151.4K |
| 13:49 | 5,326.20 | 5,326.20 | 5,325.70 | 5,325.70 | 178.0K |
| 13:50 | 5,326.10 | 5,326.10 | 5,326.10 | 5,326.10 | 216.7K |
| 13:51 | 5,326.30 | 5,326.30 | 5,325.90 | 5,325.90 | 409.4K |
| 13:52 | 5,326.20 | 5,326.20 | 5,325.00 | 5,325.00 | 712.1K |
| 13:53 | 5,325.60 | 5,325.90 | 5,325.60 | 5,325.90 | 481.0K |
| 13:54 | 5,325.70 | 5,325.70 | 5,325.10 | 5,325.10 | 216.9K |
| 13:55 | 5,324.90 | 5,324.90 | 5,324.60 | 5,324.60 | 405.3K |
| 13:56 | 5,324.50 | 5,324.50 | 5,323.50 | 5,323.50 | 450.3K |
| 13:57 | 5,324.10 | 5,324.20 | 5,324.10 | 5,324.20 | 291.0K |
| 13:58 | 5,325.00 | 5,325.00 | 5,323.90 | 5,323.90 | 708.3K |
| 13:59 | 5,323.30 | 5,323.40 | 5,323.30 | 5,323.40 | 529.7K |
| 14:00 | 5,322.90 | 5,323.20 | 5,322.90 | 5,323.20 | 455.7K |
| 14:01 | 5,323.50 | 5,323.60 | 5,323.50 | 5,323.60 | 408.4K |
| 14:02 | 5,324.00 | 5,324.00 | 5,324.00 | 5,324.00 | 1,199.9K |
| 14:03 | 5,323.00 | 5,324.30 | 5,323.00 | 5,324.30 | 1,049.1K |
| 14:04 | 5,324.40 | 5,324.40 | 5,324.20 | 5,324.20 | 1,129.6K |
| 14:05 | 5,323.80 | 5,324.40 | 5,323.80 | 5,324.40 | 332.5K |
| 14:06 | 5,324.00 | 5,324.00 | 5,323.60 | 5,323.60 | 311.6K |
| 14:07 | 5,321.30 | 5,321.30 | 5,319.90 | 5,319.90 | 821.8K |
| 14:08 | 5,323.00 | 5,323.00 | 5,321.80 | 5,321.80 | 433.8K |
| 14:09 | 5,323.20 | 5,323.20 | 5,321.80 | 5,321.80 | 315.9K |
| 14:10 | 5,323.50 | 5,324.20 | 5,323.50 | 5,324.20 | 305.8K |
| 14:11 | 5,324.70 | 5,325.60 | 5,324.70 | 5,325.60 | 432.8K |
| 14:12 | 5,323.30 | 5,323.30 | 5,323.30 | 5,323.30 | 250.2K |
| 14:13 | 5,324.60 | 5,324.60 | 5,324.50 | 5,324.50 | 215.2K |
| 14:14 | 5,322.60 | 5,322.60 | 5,322.30 | 5,322.30 | 190.0K |
| 14:15 | 5,322.00 | 5,322.00 | 5,320.80 | 5,320.80 | 282.0K |
| 14:16 | 5,321.80 | 5,321.80 | 5,321.40 | 5,321.40 | 815.2K |
| 14:17 | 5,321.50 | 5,321.50 | 5,319.80 | 5,319.80 | 299.9K |
| 14:18 | 5,316.50 | 5,316.50 | 5,310.50 | 5,310.50 | 1,425.4K |
| 14:19 | 5,310.20 | 5,310.20 | 5,310.10 | 5,310.10 | 511.8K |
| 14:20 | 5,310.10 | 5,313.60 | 5,310.10 | 5,313.60 | 982.7K |
| 14:21 | 5,314.70 | 5,316.40 | 5,314.70 | 5,316.40 | 364.3K |
| 14:22 | 5,315.50 | 5,315.50 | 5,315.50 | 5,315.50 | 144.1K |
| 14:23 | 5,315.40 | 5,315.50 | 5,315.40 | 5,315.50 | 271.7K |
| 14:24 | 5,315.60 | 5,316.20 | 5,315.60 | 5,316.20 | 391.1K |
| 14:25 | 5,315.90 | 5,317.80 | 5,315.90 | 5,317.80 | 276.6K |
| 14:26 | 5,315.90 | 5,315.90 | 5,313.10 | 5,313.10 | 305.9K |
| 14:27 | 5,313.20 | 5,313.20 | 5,312.80 | 5,312.80 | 289.9K |
| 14:28 | 5,313.00 | 5,314.20 | 5,313.00 | 5,314.20 | 490.5K |
| 14:29 | 5,314.30 | 5,314.30 | 5,312.90 | 5,312.90 | 353.3K |
| 14:30 | 5,312.70 | 5,312.70 | 5,312.70 | 5,312.70 | 308.9K |
| 14:31 | 5,311.90 | 5,312.10 | 5,311.90 | 5,312.10 | 337.3K |
| 14:32 | 5,313.30 | 5,313.90 | 5,313.30 | 5,313.90 | 153.3K |
| 14:33 | 5,314.00 | 5,314.00 | 5,312.80 | 5,312.80 | 469.5K |
| 14:34 | 5,312.70 | 5,312.70 | 5,311.90 | 5,311.90 | 157.3K |
| 14:35 | 5,312.60 | 5,313.30 | 5,312.60 | 5,313.30 | 236.3K |
| 14:36 | 5,313.90 | 5,313.90 | 5,313.80 | 5,313.80 | 183.2K |
| 14:37 | 5,313.70 | 5,316.00 | 5,313.70 | 5,316.00 | 496.2K |
| 14:38 | 5,316.40 | 5,317.00 | 5,316.40 | 5,317.00 | 357.2K |
| 14:39 | 5,317.60 | 5,317.60 | 5,316.60 | 5,316.60 | 333.6K |
| 14:40 | 5,317.40 | 5,317.40 | 5,316.00 | 5,316.00 | 1,281.4K |
| 14:41 | 5,316.20 | 5,317.50 | 5,316.20 | 5,317.50 | 1,221.3K |
| 14:42 | 5,316.40 | 5,316.60 | 5,316.40 | 5,316.60 | 290.0K |
| 14:43 | 5,316.80 | 5,318.40 | 5,316.80 | 5,318.40 | 547.6K |
| 14:44 | 5,318.10 | 5,318.10 | 5,317.60 | 5,317.60 | 188.4K |
| 14:45 | 5,317.90 | 5,319.00 | 5,317.90 | 5,319.00 | 234.5K |
| 14:46 | 5,320.30 | 5,322.40 | 5,320.30 | 5,322.40 | 961.8K |
| 14:47 | 5,321.40 | 5,322.10 | 5,321.40 | 5,322.10 | 334.5K |
| 14:48 | 5,322.30 | 5,325.00 | 5,322.30 | 5,325.00 | 305.2K |
| 14:49 | 5,325.40 | 5,325.40 | 5,324.80 | 5,324.80 | 434.9K |
| 14:50 | 5,325.20 | 5,327.20 | 5,325.20 | 5,327.20 | 532.9K |
| 14:51 | 5,326.60 | 5,326.60 | 5,326.10 | 5,326.10 | 1,235.7K |
| 14:52 | 5,326.70 | 5,326.70 | 5,326.00 | 5,326.00 | 241.1K |
| 14:53 | 5,324.50 | 5,325.00 | 5,324.50 | 5,325.00 | 335.2K |
| 14:54 | 5,324.80 | 5,324.80 | 5,323.90 | 5,323.90 | 1,015.3K |
| 14:55 | 5,324.50 | 5,325.00 | 5,324.50 | 5,325.00 | 663.6K |
| 14:56 | 5,325.90 | 5,326.70 | 5,325.90 | 5,326.70 | 312.7K |
| 14:57 | 5,326.40 | 5,326.40 | 5,325.10 | 5,325.10 | 162.8K |
| 14:58 | 5,325.60 | 5,326.40 | 5,325.60 | 5,326.40 | 526.5K |
| 14:59 | 5,326.40 | 5,327.10 | 5,326.40 | 5,327.10 | 804.9K |
| 15:00 | 5,327.50 | 5,327.50 | 5,327.40 | 5,327.40 | 507.8K |
| 15:01 | 5,326.90 | 5,326.90 | 5,326.00 | 5,326.00 | 1,140.8K |
| 15:02 | 5,324.40 | 5,324.40 | 5,323.90 | 5,323.90 | 299.2K |
| 15:03 | 5,324.10 | 5,324.10 | 5,323.60 | 5,323.60 | 459.2K |
| 15:04 | 5,323.60 | 5,323.60 | 5,323.00 | 5,323.00 | 428.0K |
| 15:05 | 5,323.10 | 5,323.30 | 5,323.10 | 5,323.30 | 189.7K |
| 15:06 | 5,324.10 | 5,326.80 | 5,324.10 | 5,326.80 | 540.6K |
| 15:07 | 5,326.50 | 5,326.50 | 5,326.20 | 5,326.20 | 165.1K |
| 15:08 | 5,327.80 | 5,327.80 | 5,327.20 | 5,327.20 | 162.3K |
| 15:09 | 5,327.20 | 5,327.90 | 5,327.20 | 5,327.90 | 382.0K |
| 15:10 | 5,328.00 | 5,328.00 | 5,327.60 | 5,327.60 | 448.1K |
| 15:11 | 5,328.00 | 5,328.00 | 5,327.00 | 5,327.00 | 1,063.4K |
| 15:12 | 5,326.80 | 5,326.80 | 5,326.50 | 5,326.50 | 158.3K |
| 15:13 | 5,326.80 | 5,326.80 | 5,326.30 | 5,326.30 | 983.1K |
| 15:14 | 5,325.20 | 5,325.20 | 5,324.50 | 5,324.50 | 428.1K |
| 15:15 | 5,326.40 | 5,327.40 | 5,326.40 | 5,327.40 | 265.0K |
| 15:16 | 5,327.20 | 5,327.20 | 5,326.80 | 5,326.80 | 402.2K |
| 15:17 | 5,326.10 | 5,326.10 | 5,325.90 | 5,325.90 | 502.0K |
| 15:18 | 5,326.30 | 5,326.30 | 5,326.20 | 5,326.20 | 538.0K |
| 15:19 | 5,324.70 | 5,324.70 | 5,324.30 | 5,324.30 | 746.6K |
| 15:20 | 5,324.30 | 5,324.30 | 5,322.00 | 5,322.00 | 662.7K |
| 15:21 | 5,322.90 | 5,322.90 | 5,322.20 | 5,322.20 | 555.6K |
| 15:22 | 5,321.40 | 5,321.40 | 5,321.30 | 5,321.30 | 287.4K |
| 15:23 | 5,321.40 | 5,321.40 | 5,320.30 | 5,320.30 | 301.9K |
| 15:24 | 5,317.50 | 5,317.50 | 5,317.10 | 5,317.10 | 598.7K |
| 15:25 | 5,317.50 | 5,318.10 | 5,317.50 | 5,318.10 | 603.5K |
| 15:26 | 5,319.40 | 5,319.70 | 5,319.40 | 5,319.70 | 401.9K |
| 15:27 | 5,319.60 | 5,319.60 | 5,319.30 | 5,319.30 | 335.0K |
| 15:28 | 5,318.70 | 5,318.90 | 5,318.70 | 5,318.90 | 693.6K |
| 15:29 | 5,318.80 | 5,319.10 | 5,318.80 | 5,319.10 | 418.5K |
| 15:30 | 5,319.10 | 5,319.10 | 5,319.10 | 5,319.10 | 581.1K |
| 15:31 | 5,319.70 | 5,319.70 | 5,318.80 | 5,318.80 | 381.8K |
| 15:32 | 5,318.80 | 5,319.00 | 5,318.80 | 5,319.00 | 508.0K |
| 15:33 | 5,318.40 | 5,320.50 | 5,318.40 | 5,320.50 | 821.3K |
| 15:34 | 5,320.40 | 5,320.40 | 5,319.60 | 5,319.60 | 741.3K |
| 15:35 | 5,320.10 | 5,320.10 | 5,320.10 | 5,320.10 | 430.7K |
| 15:36 | 5,319.50 | 5,320.20 | 5,319.50 | 5,320.20 | 334.3K |
| 15:37 | 5,319.80 | 5,320.10 | 5,319.80 | 5,320.10 | 1,641.6K |
| 15:38 | 5,320.70 | 5,320.70 | 5,319.80 | 5,319.80 | 693.1K |
| 15:39 | 5,319.80 | 5,320.30 | 5,319.80 | 5,320.30 | 896.3K |
| 15:40 | 5,320.90 | 5,320.90 | 5,320.40 | 5,320.40 | 542.6K |
| 15:41 | 5,320.70 | 5,320.70 | 5,319.60 | 5,319.60 | 575.4K |
| 15:42 | 5,320.10 | 5,321.30 | 5,320.10 | 5,321.30 | 863.8K |
| 15:43 | 5,321.70 | 5,322.10 | 5,321.70 | 5,322.10 | 676.4K |
| 15:44 | 5,323.20 | 5,323.30 | 5,323.20 | 5,323.30 | 701.7K |
| 15:45 | 5,322.90 | 5,323.30 | 5,322.90 | 5,323.30 | 2,881.0K |
| 15:46 | 5,324.90 | 5,325.50 | 5,324.90 | 5,325.50 | 648.9K |
| 15:47 | 5,326.40 | 5,327.00 | 5,326.40 | 5,327.00 | 563.6K |
| 15:48 | 5,328.60 | 5,328.60 | 5,327.90 | 5,327.90 | 967.7K |
| 15:49 | 5,328.90 | 5,329.40 | 5,328.90 | 5,329.40 | 457.9K |
| 15:50 | 5,330.80 | 5,330.80 | 5,328.80 | 5,328.80 | 1,616.2K |
| 15:51 | 5,328.70 | 5,329.00 | 5,328.70 | 5,329.00 | 621.5K |
| 15:52 | 5,328.60 | 5,328.60 | 5,328.40 | 5,328.40 | 454.0K |
| 15:53 | 5,328.80 | 5,328.80 | 5,327.90 | 5,327.90 | 1,251.1K |
| 15:54 | 5,327.20 | 5,327.20 | 5,326.30 | 5,326.30 | 1,341.6K |
| 15:55 | 5,325.50 | 5,326.30 | 5,325.50 | 5,326.30 | 724.1K |
| 15:56 | 5,327.20 | 5,327.20 | 5,326.80 | 5,326.80 | 947.7K |
| 15:57 | 5,326.50 | 5,328.60 | 5,326.50 | 5,328.60 | 1,014.2K |
| 15:58 | 5,326.60 | 5,326.60 | 5,325.50 | 5,325.50 | 640.3K |
| 15:59 | 5,325.60 | 5,325.60 | 5,323.40 | 5,323.40 | 839.8K |
| 16:00 | 5,322.30 | 5,322.30 | 5,321.80 | 5,321.80 | 789.8K |
| 16:01 | 5,321.80 | 5,321.80 | 5,321.80 | 5,321.80 | 0.0K |
| 16:02 | 5,321.80 | 5,321.80 | 5,321.80 | 5,321.80 | 0.0K |
| 16:03 | 5,321.80 | 5,321.80 | 5,321.80 | 5,321.80 | 0.0K |
| 16:04 | 5,321.80 | 5,321.80 | 5,321.00 | 5,321.00 | 66,394.7K |