6,519.90
Letzte Aktualisierung: 2025-10-02
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 10:00 | 5,392.80 | 5,392.80 | 5,366.00 | 5,366.00 | 1,621.8K |
| 10:01 | 5,365.60 | 5,367.00 | 5,365.60 | 5,367.00 | 69.0K |
| 10:02 | 5,364.90 | 5,364.90 | 5,360.00 | 5,360.00 | 932.0K |
| 10:03 | 5,361.30 | 5,361.30 | 5,360.90 | 5,360.90 | 156.0K |
| 10:04 | 5,361.60 | 5,363.30 | 5,361.60 | 5,363.30 | 1,564.6K |
| 10:05 | 5,362.00 | 5,362.10 | 5,362.00 | 5,362.10 | 1,065.1K |
| 10:06 | 5,364.30 | 5,364.30 | 5,362.50 | 5,362.50 | 2,805.0K |
| 10:07 | 5,348.80 | 5,355.30 | 5,348.80 | 5,355.30 | 1,269.9K |
| 10:08 | 5,354.40 | 5,356.60 | 5,354.40 | 5,356.60 | 1,480.5K |
| 10:09 | 5,357.00 | 5,357.00 | 5,344.10 | 5,344.10 | 2,517.0K |
| 10:10 | 5,341.60 | 5,341.60 | 5,336.40 | 5,336.40 | 1,780.8K |
| 10:11 | 5,335.80 | 5,337.60 | 5,335.80 | 5,337.60 | 1,206.1K |
| 10:12 | 5,336.30 | 5,336.30 | 5,334.30 | 5,334.30 | 932.7K |
| 10:13 | 5,336.90 | 5,336.90 | 5,336.10 | 5,336.10 | 708.7K |
| 10:14 | 5,335.60 | 5,335.60 | 5,335.10 | 5,335.10 | 1,346.8K |
| 10:15 | 5,333.20 | 5,334.80 | 5,333.20 | 5,334.80 | 620.2K |
| 10:16 | 5,337.20 | 5,337.20 | 5,333.40 | 5,333.40 | 630.7K |
| 10:17 | 5,332.80 | 5,334.00 | 5,332.80 | 5,334.00 | 605.6K |
| 10:18 | 5,331.70 | 5,333.30 | 5,331.70 | 5,333.30 | 977.5K |
| 10:19 | 5,333.00 | 5,333.50 | 5,333.00 | 5,333.50 | 1,055.7K |
| 10:20 | 5,333.00 | 5,341.50 | 5,333.00 | 5,341.50 | 724.9K |
| 10:21 | 5,341.00 | 5,341.50 | 5,341.00 | 5,341.50 | 1,342.0K |
| 10:22 | 5,342.30 | 5,343.20 | 5,342.30 | 5,343.20 | 542.4K |
| 10:23 | 5,345.20 | 5,345.50 | 5,345.20 | 5,345.50 | 646.5K |
| 10:24 | 5,346.30 | 5,347.30 | 5,346.30 | 5,347.30 | 891.7K |
| 10:25 | 5,345.40 | 5,345.40 | 5,345.30 | 5,345.30 | 787.3K |
| 10:26 | 5,342.10 | 5,342.10 | 5,340.70 | 5,340.70 | 848.1K |
| 10:27 | 5,338.90 | 5,339.10 | 5,338.90 | 5,339.10 | 1,080.9K |
| 10:28 | 5,336.60 | 5,336.60 | 5,336.00 | 5,336.00 | 979.5K |
| 10:29 | 5,336.60 | 5,336.60 | 5,335.40 | 5,335.40 | 1,520.7K |
| 10:30 | 5,336.90 | 5,338.40 | 5,336.90 | 5,338.40 | 597.2K |
| 10:31 | 5,337.40 | 5,338.90 | 5,337.40 | 5,338.90 | 341.9K |
| 10:32 | 5,336.50 | 5,336.50 | 5,335.70 | 5,335.70 | 376.8K |
| 10:33 | 5,336.00 | 5,336.40 | 5,336.00 | 5,336.40 | 568.2K |
| 10:34 | 5,336.90 | 5,336.90 | 5,333.90 | 5,333.90 | 730.9K |
| 10:35 | 5,333.30 | 5,333.30 | 5,331.40 | 5,331.40 | 596.3K |
| 10:36 | 5,332.80 | 5,335.40 | 5,332.80 | 5,335.40 | 508.9K |
| 10:37 | 5,333.30 | 5,335.00 | 5,333.30 | 5,335.00 | 418.6K |
| 10:38 | 5,334.30 | 5,335.40 | 5,334.30 | 5,335.40 | 391.4K |
| 10:39 | 5,333.40 | 5,335.30 | 5,333.40 | 5,335.30 | 140.1K |
| 10:40 | 5,332.40 | 5,333.30 | 5,332.40 | 5,333.30 | 392.4K |
| 10:41 | 5,333.60 | 5,333.80 | 5,333.60 | 5,333.80 | 310.0K |
| 10:42 | 5,334.00 | 5,334.00 | 5,332.00 | 5,332.00 | 3,804.1K |
| 10:43 | 5,329.80 | 5,331.30 | 5,329.80 | 5,331.30 | 667.2K |
| 10:44 | 5,330.50 | 5,331.00 | 5,330.50 | 5,331.00 | 396.0K |
| 10:45 | 5,329.70 | 5,329.70 | 5,327.90 | 5,327.90 | 1,602.7K |
| 10:46 | 5,326.80 | 5,326.80 | 5,326.30 | 5,326.30 | 825.2K |
| 10:47 | 5,327.50 | 5,331.30 | 5,327.50 | 5,331.30 | 3,140.9K |
| 10:48 | 5,331.90 | 5,332.20 | 5,331.90 | 5,332.20 | 629.9K |
| 10:49 | 5,333.30 | 5,334.50 | 5,333.30 | 5,334.50 | 780.6K |
| 10:50 | 5,333.10 | 5,333.30 | 5,333.10 | 5,333.30 | 703.2K |
| 10:51 | 5,333.60 | 5,333.60 | 5,333.40 | 5,333.40 | 177.0K |
| 10:52 | 5,332.50 | 5,332.50 | 5,332.50 | 5,332.50 | 808.6K |
| 10:53 | 5,332.20 | 5,334.00 | 5,332.20 | 5,334.00 | 500.3K |
| 10:54 | 5,333.70 | 5,333.70 | 5,332.60 | 5,332.60 | 410.4K |
| 10:55 | 5,334.70 | 5,336.90 | 5,334.70 | 5,336.90 | 1,037.3K |
| 10:56 | 5,338.90 | 5,338.90 | 5,337.30 | 5,337.30 | 645.9K |
| 10:57 | 5,340.70 | 5,341.60 | 5,340.70 | 5,341.60 | 527.1K |
| 10:58 | 5,339.80 | 5,339.80 | 5,339.30 | 5,339.30 | 257.7K |
| 10:59 | 5,339.50 | 5,339.50 | 5,338.90 | 5,338.90 | 441.1K |
| 11:00 | 5,338.20 | 5,339.70 | 5,338.20 | 5,339.70 | 430.1K |
| 11:01 | 5,338.40 | 5,340.10 | 5,338.40 | 5,340.10 | 228.9K |
| 11:02 | 5,341.30 | 5,341.30 | 5,339.80 | 5,339.80 | 953.5K |
| 11:03 | 5,342.30 | 5,342.30 | 5,342.30 | 5,342.30 | 145.7K |
| 11:04 | 5,343.40 | 5,343.50 | 5,343.40 | 5,343.50 | 397.0K |
| 11:05 | 5,343.90 | 5,345.60 | 5,343.90 | 5,345.60 | 207.3K |
| 11:06 | 5,347.60 | 5,348.10 | 5,347.60 | 5,348.10 | 405.5K |
| 11:07 | 5,348.50 | 5,349.50 | 5,348.50 | 5,349.50 | 841.8K |
| 11:08 | 5,351.00 | 5,352.40 | 5,351.00 | 5,352.40 | 1,550.7K |
| 11:09 | 5,353.00 | 5,353.00 | 5,352.40 | 5,352.40 | 821.1K |
| 11:10 | 5,352.20 | 5,352.20 | 5,349.30 | 5,349.30 | 776.7K |
| 11:11 | 5,347.60 | 5,347.60 | 5,346.50 | 5,346.50 | 2,408.1K |
| 11:12 | 5,343.90 | 5,344.30 | 5,343.90 | 5,344.30 | 297.0K |
| 11:13 | 5,345.90 | 5,346.20 | 5,345.90 | 5,346.20 | 122.4K |
| 11:14 | 5,346.60 | 5,346.60 | 5,346.20 | 5,346.20 | 408.5K |
| 11:15 | 5,346.20 | 5,346.20 | 5,345.10 | 5,345.10 | 746.8K |
| 11:16 | 5,342.40 | 5,342.40 | 5,341.60 | 5,341.60 | 786.6K |
| 11:17 | 5,341.80 | 5,342.70 | 5,341.80 | 5,342.70 | 366.8K |
| 11:18 | 5,341.90 | 5,342.10 | 5,341.90 | 5,342.10 | 752.8K |
| 11:19 | 5,341.80 | 5,342.40 | 5,341.80 | 5,342.40 | 375.0K |
| 11:20 | 5,341.70 | 5,342.00 | 5,341.70 | 5,342.00 | 127.2K |
| 11:21 | 5,342.00 | 5,343.30 | 5,342.00 | 5,343.30 | 393.9K |
| 11:22 | 5,344.30 | 5,344.50 | 5,344.30 | 5,344.50 | 364.1K |
| 11:23 | 5,345.50 | 5,345.50 | 5,345.20 | 5,345.20 | 528.4K |
| 11:24 | 5,344.90 | 5,345.90 | 5,344.90 | 5,345.90 | 168.5K |
| 11:25 | 5,346.30 | 5,346.30 | 5,344.70 | 5,344.70 | 1,177.0K |
| 11:26 | 5,344.20 | 5,344.20 | 5,342.00 | 5,342.00 | 515.8K |
| 11:27 | 5,341.10 | 5,341.10 | 5,340.80 | 5,340.80 | 481.1K |
| 11:28 | 5,342.20 | 5,342.20 | 5,341.20 | 5,341.20 | 949.0K |
| 11:29 | 5,342.20 | 5,342.20 | 5,341.40 | 5,341.40 | 592.5K |
| 11:30 | 5,340.50 | 5,340.50 | 5,339.00 | 5,339.00 | 1,475.4K |
| 11:31 | 5,338.70 | 5,339.60 | 5,338.70 | 5,339.60 | 1,267.2K |
| 11:32 | 5,337.50 | 5,337.50 | 5,337.30 | 5,337.30 | 297.5K |
| 11:33 | 5,338.80 | 5,338.80 | 5,338.10 | 5,338.10 | 294.6K |
| 11:34 | 5,336.40 | 5,336.40 | 5,336.40 | 5,336.40 | 325.3K |
| 11:35 | 5,337.70 | 5,337.70 | 5,336.00 | 5,336.00 | 962.2K |
| 11:36 | 5,334.20 | 5,334.20 | 5,333.10 | 5,333.10 | 2,332.2K |
| 11:37 | 5,332.80 | 5,332.80 | 5,329.40 | 5,329.40 | 910.1K |
| 11:38 | 5,328.50 | 5,328.60 | 5,328.50 | 5,328.60 | 545.2K |
| 11:39 | 5,330.00 | 5,330.00 | 5,329.80 | 5,329.80 | 182.9K |
| 11:40 | 5,329.80 | 5,329.80 | 5,329.60 | 5,329.60 | 476.8K |
| 11:41 | 5,330.50 | 5,330.80 | 5,330.50 | 5,330.80 | 892.3K |
| 11:42 | 5,330.80 | 5,331.30 | 5,330.80 | 5,331.30 | 372.3K |
| 11:43 | 5,332.40 | 5,332.40 | 5,331.30 | 5,331.30 | 252.9K |
| 11:44 | 5,331.60 | 5,331.90 | 5,331.60 | 5,331.90 | 424.8K |
| 11:45 | 5,333.40 | 5,333.60 | 5,333.40 | 5,333.60 | 611.1K |
| 11:46 | 5,334.30 | 5,334.30 | 5,333.30 | 5,333.30 | 244.5K |
| 11:47 | 5,333.80 | 5,333.80 | 5,333.40 | 5,333.40 | 501.7K |
| 11:48 | 5,334.00 | 5,334.00 | 5,333.70 | 5,333.70 | 130.9K |
| 11:49 | 5,333.20 | 5,333.20 | 5,333.10 | 5,333.10 | 288.9K |
| 11:50 | 5,332.60 | 5,332.60 | 5,332.10 | 5,332.10 | 264.8K |
| 11:51 | 5,332.70 | 5,333.60 | 5,332.70 | 5,333.60 | 460.8K |
| 11:52 | 5,333.10 | 5,333.40 | 5,333.10 | 5,333.40 | 276.3K |
| 11:53 | 5,334.80 | 5,334.80 | 5,334.30 | 5,334.30 | 257.3K |
| 11:54 | 5,334.80 | 5,334.80 | 5,334.70 | 5,334.70 | 167.5K |
| 11:55 | 5,334.10 | 5,334.10 | 5,333.60 | 5,333.60 | 402.1K |
| 11:56 | 5,332.50 | 5,333.40 | 5,332.50 | 5,333.40 | 314.7K |
| 11:57 | 5,333.60 | 5,333.70 | 5,333.60 | 5,333.70 | 319.4K |
| 11:58 | 5,333.30 | 5,335.50 | 5,333.30 | 5,335.50 | 325.6K |
| 11:59 | 5,335.60 | 5,336.80 | 5,335.60 | 5,336.80 | 2,261.8K |
| 12:00 | 5,337.30 | 5,337.70 | 5,337.30 | 5,337.70 | 518.5K |
| 12:01 | 5,337.40 | 5,338.20 | 5,337.40 | 5,338.20 | 174.3K |
| 12:02 | 5,336.70 | 5,337.30 | 5,336.70 | 5,337.30 | 299.1K |
| 12:03 | 5,337.00 | 5,337.00 | 5,335.60 | 5,335.60 | 428.6K |
| 12:04 | 5,334.80 | 5,335.00 | 5,334.80 | 5,335.00 | 512.5K |
| 12:05 | 5,334.10 | 5,334.50 | 5,334.10 | 5,334.50 | 332.5K |
| 12:06 | 5,334.10 | 5,334.40 | 5,334.10 | 5,334.40 | 254.9K |
| 12:07 | 5,333.20 | 5,333.60 | 5,333.20 | 5,333.60 | 1,859.1K |
| 12:08 | 5,333.90 | 5,333.90 | 5,333.50 | 5,333.50 | 536.8K |
| 12:09 | 5,333.10 | 5,333.10 | 5,332.90 | 5,332.90 | 533.5K |
| 12:10 | 5,332.90 | 5,332.90 | 5,331.70 | 5,331.70 | 365.3K |
| 12:11 | 5,331.80 | 5,332.10 | 5,331.80 | 5,332.10 | 268.8K |
| 12:12 | 5,331.00 | 5,331.00 | 5,330.80 | 5,330.80 | 2,306.7K |
| 12:13 | 5,327.00 | 5,328.20 | 5,327.00 | 5,328.20 | 378.1K |
| 12:14 | 5,327.30 | 5,327.60 | 5,327.30 | 5,327.60 | 586.1K |
| 12:15 | 5,328.00 | 5,328.00 | 5,327.70 | 5,327.70 | 654.2K |
| 12:16 | 5,329.70 | 5,331.80 | 5,329.70 | 5,331.80 | 603.9K |
| 12:17 | 5,332.00 | 5,332.80 | 5,332.00 | 5,332.80 | 267.2K |
| 12:18 | 5,333.80 | 5,333.80 | 5,333.40 | 5,333.40 | 226.5K |
| 12:19 | 5,334.40 | 5,337.40 | 5,334.40 | 5,337.40 | 665.5K |
| 12:20 | 5,336.50 | 5,336.60 | 5,336.50 | 5,336.60 | 398.6K |
| 12:21 | 5,337.60 | 5,337.60 | 5,337.30 | 5,337.30 | 92.9K |
| 12:22 | 5,336.20 | 5,336.30 | 5,336.20 | 5,336.30 | 373.7K |
| 12:23 | 5,336.90 | 5,336.90 | 5,336.20 | 5,336.20 | 578.4K |
| 12:24 | 5,335.60 | 5,335.60 | 5,335.50 | 5,335.50 | 263.8K |
| 12:25 | 5,335.10 | 5,335.70 | 5,335.10 | 5,335.70 | 1,409.1K |
| 12:26 | 5,334.90 | 5,334.90 | 5,334.80 | 5,334.80 | 357.4K |
| 12:27 | 5,335.70 | 5,336.50 | 5,335.70 | 5,336.50 | 896.9K |
| 12:28 | 5,337.20 | 5,337.20 | 5,336.10 | 5,336.10 | 297.5K |
| 12:29 | 5,337.00 | 5,337.70 | 5,337.00 | 5,337.70 | 247.3K |
| 12:30 | 5,337.60 | 5,337.60 | 5,336.60 | 5,336.60 | 261.8K |
| 12:31 | 5,337.40 | 5,340.70 | 5,337.40 | 5,340.70 | 1,779.6K |
| 12:32 | 5,343.20 | 5,343.30 | 5,343.20 | 5,343.30 | 124.7K |
| 12:33 | 5,340.80 | 5,341.10 | 5,340.80 | 5,341.10 | 206.7K |
| 12:34 | 5,341.20 | 5,341.20 | 5,340.40 | 5,340.40 | 265.9K |
| 12:35 | 5,341.00 | 5,341.00 | 5,339.60 | 5,339.60 | 153.1K |
| 12:36 | 5,341.00 | 5,341.00 | 5,339.70 | 5,339.70 | 193.6K |
| 12:37 | 5,340.10 | 5,340.10 | 5,340.10 | 5,340.10 | 274.0K |
| 12:38 | 5,339.60 | 5,341.00 | 5,339.60 | 5,341.00 | 483.8K |
| 12:39 | 5,340.40 | 5,342.10 | 5,340.40 | 5,342.10 | 279.6K |
| 12:40 | 5,342.70 | 5,343.40 | 5,342.70 | 5,343.40 | 165.1K |
| 12:41 | 5,343.60 | 5,343.60 | 5,342.40 | 5,342.40 | 240.1K |
| 12:42 | 5,342.40 | 5,342.40 | 5,341.60 | 5,341.60 | 311.7K |
| 12:43 | 5,341.80 | 5,341.80 | 5,341.80 | 5,341.80 | 623.2K |
| 12:44 | 5,341.80 | 5,343.70 | 5,341.80 | 5,343.70 | 112.7K |
| 12:45 | 5,343.10 | 5,344.30 | 5,343.10 | 5,344.30 | 466.9K |
| 12:46 | 5,344.70 | 5,346.00 | 5,344.70 | 5,346.00 | 467.8K |
| 12:47 | 5,345.80 | 5,345.80 | 5,345.50 | 5,345.50 | 272.1K |
| 12:48 | 5,346.70 | 5,346.70 | 5,345.70 | 5,345.70 | 144.1K |
| 12:49 | 5,348.10 | 5,348.10 | 5,347.10 | 5,347.10 | 453.9K |
| 12:50 | 5,346.60 | 5,346.80 | 5,346.60 | 5,346.80 | 551.4K |
| 12:51 | 5,346.90 | 5,346.90 | 5,345.50 | 5,345.50 | 699.0K |
| 12:52 | 5,343.90 | 5,343.90 | 5,343.10 | 5,343.10 | 318.4K |
| 12:53 | 5,342.20 | 5,343.20 | 5,342.20 | 5,343.20 | 158.7K |
| 12:54 | 5,343.00 | 5,343.00 | 5,342.60 | 5,342.60 | 103.6K |
| 12:55 | 5,342.50 | 5,343.10 | 5,342.50 | 5,343.10 | 332.4K |
| 12:56 | 5,342.50 | 5,342.50 | 5,338.60 | 5,338.60 | 468.4K |
| 12:57 | 5,338.60 | 5,338.60 | 5,337.20 | 5,337.20 | 146.4K |
| 12:58 | 5,337.30 | 5,338.20 | 5,337.30 | 5,338.20 | 160.7K |
| 12:59 | 5,337.80 | 5,337.80 | 5,336.20 | 5,336.20 | 682.6K |
| 13:00 | 5,335.10 | 5,336.10 | 5,335.10 | 5,336.10 | 815.5K |
| 13:01 | 5,336.50 | 5,336.60 | 5,336.50 | 5,336.60 | 401.4K |
| 13:02 | 5,337.50 | 5,337.50 | 5,336.60 | 5,336.60 | 258.6K |
| 13:03 | 5,336.90 | 5,337.30 | 5,336.90 | 5,337.30 | 893.5K |
| 13:04 | 5,336.40 | 5,337.70 | 5,336.40 | 5,337.70 | 1,837.4K |
| 13:05 | 5,337.80 | 5,338.70 | 5,337.80 | 5,338.70 | 1,348.6K |
| 13:06 | 5,339.30 | 5,339.30 | 5,339.20 | 5,339.20 | 422.5K |
| 13:07 | 5,340.00 | 5,340.80 | 5,340.00 | 5,340.80 | 1,243.8K |
| 13:08 | 5,340.50 | 5,341.70 | 5,340.50 | 5,341.70 | 279.5K |
| 13:09 | 5,340.30 | 5,340.40 | 5,340.30 | 5,340.40 | 112.2K |
| 13:10 | 5,339.50 | 5,340.70 | 5,339.50 | 5,340.70 | 420.4K |
| 13:11 | 5,342.00 | 5,342.20 | 5,342.00 | 5,342.20 | 1,187.2K |
| 13:12 | 5,343.40 | 5,343.40 | 5,343.30 | 5,343.30 | 952.1K |
| 13:13 | 5,342.70 | 5,342.70 | 5,342.30 | 5,342.30 | 469.3K |
| 13:14 | 5,341.90 | 5,342.80 | 5,341.90 | 5,342.80 | 290.4K |
| 13:15 | 5,342.90 | 5,343.10 | 5,342.90 | 5,343.10 | 157.5K |
| 13:16 | 5,344.40 | 5,344.40 | 5,343.60 | 5,343.60 | 432.3K |
| 13:17 | 5,343.40 | 5,343.40 | 5,342.10 | 5,342.10 | 122.8K |
| 13:18 | 5,342.90 | 5,344.20 | 5,342.90 | 5,344.20 | 181.2K |
| 13:19 | 5,343.20 | 5,343.70 | 5,343.20 | 5,343.70 | 166.0K |
| 13:20 | 5,341.90 | 5,341.90 | 5,341.40 | 5,341.40 | 419.5K |
| 13:21 | 5,342.80 | 5,342.80 | 5,342.10 | 5,342.10 | 124.2K |
| 13:22 | 5,341.90 | 5,341.90 | 5,341.70 | 5,341.70 | 544.5K |
| 13:23 | 5,340.00 | 5,340.00 | 5,339.80 | 5,339.80 | 209.9K |
| 13:24 | 5,339.00 | 5,339.00 | 5,338.60 | 5,338.60 | 106.2K |
| 13:25 | 5,337.30 | 5,337.30 | 5,334.80 | 5,334.80 | 279.7K |
| 13:26 | 5,337.30 | 5,337.30 | 5,336.70 | 5,336.70 | 148.2K |
| 13:27 | 5,338.30 | 5,338.30 | 5,337.10 | 5,337.10 | 637.0K |
| 13:28 | 5,336.00 | 5,336.00 | 5,334.90 | 5,334.90 | 644.3K |
| 13:29 | 5,333.30 | 5,334.20 | 5,333.30 | 5,334.20 | 317.7K |
| 13:30 | 5,334.20 | 5,335.00 | 5,334.20 | 5,335.00 | 316.4K |
| 13:31 | 5,335.00 | 5,337.20 | 5,335.00 | 5,337.20 | 947.2K |
| 13:32 | 5,336.80 | 5,337.20 | 5,336.80 | 5,337.20 | 195.2K |
| 13:33 | 5,338.00 | 5,338.00 | 5,337.40 | 5,337.40 | 246.1K |
| 13:34 | 5,338.20 | 5,338.20 | 5,337.50 | 5,337.50 | 1,587.6K |
| 13:35 | 5,337.50 | 5,338.10 | 5,337.50 | 5,338.10 | 368.0K |
| 13:36 | 5,338.80 | 5,338.80 | 5,338.30 | 5,338.30 | 355.4K |
| 13:37 | 5,338.40 | 5,338.40 | 5,337.90 | 5,337.90 | 316.9K |
| 13:38 | 5,337.50 | 5,337.50 | 5,336.70 | 5,336.70 | 127.9K |
| 13:39 | 5,335.80 | 5,336.00 | 5,335.80 | 5,336.00 | 2,278.7K |
| 13:40 | 5,336.90 | 5,336.90 | 5,336.60 | 5,336.60 | 257.0K |
| 13:41 | 5,335.40 | 5,335.70 | 5,335.40 | 5,335.70 | 494.7K |
| 13:42 | 5,335.10 | 5,335.20 | 5,335.10 | 5,335.20 | 336.3K |
| 13:43 | 5,335.70 | 5,336.50 | 5,335.70 | 5,336.50 | 691.1K |
| 13:44 | 5,337.70 | 5,337.70 | 5,337.00 | 5,337.00 | 507.2K |
| 13:45 | 5,337.50 | 5,337.90 | 5,337.50 | 5,337.90 | 129.5K |
| 13:46 | 5,338.70 | 5,339.50 | 5,338.70 | 5,339.50 | 311.7K |
| 13:47 | 5,340.50 | 5,342.90 | 5,340.50 | 5,342.90 | 970.0K |
| 13:48 | 5,343.70 | 5,344.60 | 5,343.70 | 5,344.60 | 220.8K |
| 13:49 | 5,344.50 | 5,344.50 | 5,344.40 | 5,344.40 | 90.6K |
| 13:50 | 5,344.50 | 5,344.50 | 5,344.40 | 5,344.40 | 202.5K |
| 13:51 | 5,345.40 | 5,345.60 | 5,345.40 | 5,345.60 | 244.3K |
| 13:52 | 5,346.40 | 5,346.40 | 5,346.10 | 5,346.10 | 582.3K |
| 13:53 | 5,346.20 | 5,346.20 | 5,345.40 | 5,345.40 | 222.4K |
| 13:54 | 5,344.70 | 5,344.70 | 5,344.50 | 5,344.50 | 178.5K |
| 13:55 | 5,343.80 | 5,345.10 | 5,343.80 | 5,345.10 | 252.6K |
| 13:56 | 5,345.80 | 5,345.90 | 5,345.80 | 5,345.90 | 1,194.0K |
| 13:57 | 5,345.30 | 5,345.30 | 5,343.10 | 5,343.10 | 260.3K |
| 13:58 | 5,343.30 | 5,343.30 | 5,342.70 | 5,342.70 | 255.1K |
| 13:59 | 5,343.20 | 5,343.20 | 5,342.60 | 5,342.60 | 187.9K |
| 14:00 | 5,342.60 | 5,342.60 | 5,342.50 | 5,342.50 | 423.2K |
| 14:01 | 5,341.30 | 5,341.80 | 5,341.30 | 5,341.80 | 213.4K |
| 14:02 | 5,340.80 | 5,340.80 | 5,340.30 | 5,340.30 | 349.8K |
| 14:03 | 5,341.10 | 5,341.10 | 5,341.00 | 5,341.00 | 359.8K |
| 14:04 | 5,342.40 | 5,343.50 | 5,342.40 | 5,343.50 | 1,037.2K |
| 14:05 | 5,344.40 | 5,345.40 | 5,344.40 | 5,345.40 | 273.3K |
| 14:06 | 5,346.20 | 5,346.30 | 5,346.20 | 5,346.30 | 515.0K |
| 14:07 | 5,347.30 | 5,348.30 | 5,347.30 | 5,348.30 | 265.2K |
| 14:08 | 5,347.00 | 5,347.70 | 5,347.00 | 5,347.70 | 981.7K |
| 14:09 | 5,347.60 | 5,347.60 | 5,347.30 | 5,347.30 | 290.8K |
| 14:10 | 5,346.20 | 5,346.30 | 5,346.20 | 5,346.30 | 131.4K |
| 14:11 | 5,346.50 | 5,347.60 | 5,346.50 | 5,347.60 | 210.8K |
| 14:12 | 5,346.60 | 5,346.60 | 5,346.40 | 5,346.40 | 329.9K |
| 14:13 | 5,345.20 | 5,345.80 | 5,345.20 | 5,345.80 | 293.4K |
| 14:14 | 5,346.30 | 5,346.30 | 5,346.30 | 5,346.30 | 237.7K |
| 14:15 | 5,346.60 | 5,348.20 | 5,346.60 | 5,348.20 | 355.7K |
| 14:16 | 5,348.00 | 5,348.00 | 5,346.50 | 5,346.50 | 250.0K |
| 14:17 | 5,344.80 | 5,344.80 | 5,343.80 | 5,343.80 | 264.9K |
| 14:18 | 5,343.20 | 5,343.20 | 5,342.70 | 5,342.70 | 113.6K |
| 14:19 | 5,341.90 | 5,341.90 | 5,341.10 | 5,341.10 | 126.7K |
| 14:20 | 5,341.20 | 5,341.20 | 5,340.70 | 5,340.70 | 123.6K |
| 14:21 | 5,337.70 | 5,338.60 | 5,337.70 | 5,338.60 | 480.5K |
| 14:22 | 5,337.40 | 5,337.40 | 5,337.00 | 5,337.00 | 242.6K |
| 14:23 | 5,336.80 | 5,337.60 | 5,336.80 | 5,337.60 | 573.9K |
| 14:24 | 5,338.10 | 5,338.10 | 5,337.30 | 5,337.30 | 168.1K |
| 14:25 | 5,337.10 | 5,338.20 | 5,337.10 | 5,338.20 | 634.1K |
| 14:26 | 5,337.70 | 5,337.70 | 5,337.40 | 5,337.40 | 143.8K |
| 14:27 | 5,336.80 | 5,337.00 | 5,336.80 | 5,337.00 | 420.6K |
| 14:28 | 5,337.90 | 5,338.00 | 5,337.90 | 5,338.00 | 143.6K |
| 14:29 | 5,337.80 | 5,339.00 | 5,337.80 | 5,339.00 | 486.2K |
| 14:30 | 5,340.00 | 5,341.90 | 5,340.00 | 5,341.90 | 3,151.5K |
| 14:31 | 5,343.60 | 5,344.50 | 5,343.60 | 5,344.50 | 577.7K |
| 14:32 | 5,345.00 | 5,345.00 | 5,344.60 | 5,344.60 | 240.7K |
| 14:33 | 5,344.90 | 5,344.90 | 5,344.00 | 5,344.00 | 182.2K |
| 14:34 | 5,344.80 | 5,344.80 | 5,344.10 | 5,344.10 | 236.0K |
| 14:35 | 5,343.30 | 5,346.10 | 5,343.30 | 5,346.10 | 1,451.5K |
| 14:36 | 5,345.90 | 5,345.90 | 5,344.60 | 5,344.60 | 896.8K |
| 14:37 | 5,342.50 | 5,342.50 | 5,342.20 | 5,342.20 | 332.1K |
| 14:38 | 5,341.70 | 5,342.80 | 5,341.70 | 5,342.80 | 646.5K |
| 14:39 | 5,343.70 | 5,343.70 | 5,342.80 | 5,342.80 | 363.2K |
| 14:40 | 5,343.30 | 5,343.60 | 5,343.30 | 5,343.60 | 136.1K |
| 14:41 | 5,343.90 | 5,343.90 | 5,343.80 | 5,343.80 | 168.9K |
| 14:42 | 5,342.80 | 5,343.30 | 5,342.80 | 5,343.30 | 359.4K |
| 14:43 | 5,343.00 | 5,343.50 | 5,343.00 | 5,343.50 | 193.8K |
| 14:44 | 5,343.70 | 5,344.20 | 5,343.70 | 5,344.20 | 142.0K |
| 14:45 | 5,343.80 | 5,343.80 | 5,343.30 | 5,343.30 | 163.4K |
| 14:46 | 5,345.20 | 5,346.30 | 5,345.20 | 5,346.30 | 1,369.4K |
| 14:47 | 5,348.70 | 5,348.70 | 5,348.60 | 5,348.60 | 224.2K |
| 14:48 | 5,348.90 | 5,348.90 | 5,347.50 | 5,347.50 | 360.1K |
| 14:49 | 5,348.70 | 5,348.90 | 5,348.70 | 5,348.90 | 445.8K |
| 14:50 | 5,350.10 | 5,350.70 | 5,350.10 | 5,350.70 | 212.7K |
| 14:51 | 5,351.40 | 5,351.40 | 5,349.40 | 5,349.40 | 321.7K |
| 14:52 | 5,349.80 | 5,349.80 | 5,349.40 | 5,349.40 | 399.0K |
| 14:53 | 5,348.60 | 5,350.50 | 5,348.60 | 5,350.50 | 544.5K |
| 14:54 | 5,351.40 | 5,351.50 | 5,351.40 | 5,351.50 | 774.1K |
| 14:55 | 5,351.80 | 5,353.20 | 5,351.80 | 5,353.20 | 511.7K |
| 14:56 | 5,352.60 | 5,352.60 | 5,351.80 | 5,351.80 | 305.0K |
| 14:57 | 5,350.80 | 5,350.80 | 5,349.90 | 5,349.90 | 836.2K |
| 14:58 | 5,349.50 | 5,349.50 | 5,348.50 | 5,348.50 | 245.1K |
| 14:59 | 5,345.80 | 5,345.80 | 5,345.60 | 5,345.60 | 218.1K |
| 15:00 | 5,347.40 | 5,347.50 | 5,347.40 | 5,347.50 | 379.8K |
| 15:01 | 5,349.30 | 5,350.50 | 5,349.30 | 5,350.50 | 2,391.0K |
| 15:02 | 5,350.80 | 5,350.80 | 5,350.50 | 5,350.50 | 3,172.9K |
| 15:03 | 5,349.90 | 5,349.90 | 5,349.80 | 5,349.80 | 390.3K |
| 15:04 | 5,351.00 | 5,351.00 | 5,349.00 | 5,349.00 | 1,557.4K |
| 15:05 | 5,349.30 | 5,349.90 | 5,349.30 | 5,349.90 | 427.9K |
| 15:06 | 5,350.10 | 5,350.10 | 5,349.70 | 5,349.70 | 167.8K |
| 15:07 | 5,348.80 | 5,348.80 | 5,348.40 | 5,348.40 | 842.6K |
| 15:08 | 5,348.70 | 5,349.20 | 5,348.70 | 5,349.20 | 209.8K |
| 15:09 | 5,349.20 | 5,350.10 | 5,349.20 | 5,350.10 | 477.2K |
| 15:10 | 5,350.80 | 5,351.60 | 5,350.80 | 5,351.60 | 222.0K |
| 15:11 | 5,352.30 | 5,353.00 | 5,352.30 | 5,353.00 | 667.2K |
| 15:12 | 5,352.60 | 5,352.60 | 5,352.60 | 5,352.60 | 293.3K |
| 15:13 | 5,351.40 | 5,352.40 | 5,351.40 | 5,352.40 | 289.6K |
| 15:14 | 5,350.50 | 5,350.50 | 5,349.10 | 5,349.10 | 733.4K |
| 15:15 | 5,348.70 | 5,348.70 | 5,348.20 | 5,348.20 | 614.4K |
| 15:16 | 5,351.30 | 5,355.00 | 5,351.30 | 5,355.00 | 1,905.1K |
| 15:17 | 5,353.60 | 5,354.10 | 5,353.60 | 5,354.10 | 321.0K |
| 15:18 | 5,354.60 | 5,355.50 | 5,354.60 | 5,355.50 | 3,869.6K |
| 15:19 | 5,355.70 | 5,356.90 | 5,355.70 | 5,356.90 | 546.6K |
| 15:20 | 5,357.30 | 5,357.30 | 5,355.20 | 5,355.20 | 1,612.0K |
| 15:21 | 5,354.90 | 5,354.90 | 5,353.30 | 5,353.30 | 2,379.7K |
| 15:22 | 5,353.80 | 5,354.10 | 5,353.80 | 5,354.10 | 449.8K |
| 15:23 | 5,354.20 | 5,355.40 | 5,354.20 | 5,355.40 | 333.3K |
| 15:24 | 5,355.30 | 5,355.30 | 5,355.00 | 5,355.00 | 208.0K |
| 15:25 | 5,355.20 | 5,356.20 | 5,355.20 | 5,356.20 | 210.6K |
| 15:26 | 5,356.70 | 5,356.70 | 5,355.40 | 5,355.40 | 224.1K |
| 15:27 | 5,353.80 | 5,354.50 | 5,353.80 | 5,354.50 | 327.1K |
| 15:28 | 5,353.50 | 5,354.90 | 5,353.50 | 5,354.90 | 697.5K |
| 15:29 | 5,355.70 | 5,355.70 | 5,354.80 | 5,354.80 | 1,763.1K |
| 15:30 | 5,356.80 | 5,359.50 | 5,356.80 | 5,359.50 | 477.9K |
| 15:31 | 5,358.80 | 5,359.20 | 5,358.80 | 5,359.20 | 668.1K |
| 15:32 | 5,359.30 | 5,359.30 | 5,358.10 | 5,358.10 | 571.1K |
| 15:33 | 5,355.20 | 5,355.20 | 5,354.00 | 5,354.00 | 614.6K |
| 15:34 | 5,354.40 | 5,354.40 | 5,354.30 | 5,354.30 | 796.0K |
| 15:35 | 5,353.90 | 5,353.90 | 5,353.10 | 5,353.10 | 468.1K |
| 15:36 | 5,351.60 | 5,351.60 | 5,351.50 | 5,351.50 | 456.7K |
| 15:37 | 5,353.70 | 5,354.70 | 5,353.70 | 5,354.70 | 564.8K |
| 15:38 | 5,353.50 | 5,354.50 | 5,353.50 | 5,354.50 | 1,530.1K |
| 15:39 | 5,353.90 | 5,353.90 | 5,351.60 | 5,351.60 | 959.3K |
| 15:40 | 5,351.90 | 5,351.90 | 5,351.60 | 5,351.60 | 139.0K |
| 15:41 | 5,350.10 | 5,350.40 | 5,350.10 | 5,350.40 | 725.6K |
| 15:42 | 5,350.40 | 5,351.60 | 5,350.40 | 5,351.60 | 650.5K |
| 15:43 | 5,350.80 | 5,351.50 | 5,350.80 | 5,351.50 | 365.2K |
| 15:44 | 5,353.10 | 5,353.10 | 5,353.00 | 5,353.00 | 342.8K |
| 15:45 | 5,352.80 | 5,353.90 | 5,352.80 | 5,353.90 | 406.2K |
| 15:46 | 5,354.20 | 5,354.50 | 5,354.20 | 5,354.50 | 322.1K |
| 15:47 | 5,354.80 | 5,354.90 | 5,354.80 | 5,354.90 | 310.7K |
| 15:48 | 5,354.20 | 5,354.80 | 5,354.20 | 5,354.80 | 373.3K |
| 15:49 | 5,354.30 | 5,354.30 | 5,353.60 | 5,353.60 | 511.5K |
| 15:50 | 5,353.80 | 5,353.80 | 5,352.80 | 5,352.80 | 422.1K |
| 15:51 | 5,353.30 | 5,353.30 | 5,352.80 | 5,352.80 | 792.3K |
| 15:52 | 5,353.90 | 5,354.90 | 5,353.90 | 5,354.90 | 417.2K |
| 15:53 | 5,353.50 | 5,353.50 | 5,351.70 | 5,351.70 | 583.9K |
| 15:54 | 5,352.60 | 5,352.60 | 5,352.40 | 5,352.40 | 1,350.8K |
| 15:55 | 5,353.00 | 5,353.40 | 5,353.00 | 5,353.40 | 872.9K |
| 15:56 | 5,353.80 | 5,355.50 | 5,353.80 | 5,355.50 | 1,100.7K |
| 15:57 | 5,356.00 | 5,356.40 | 5,356.00 | 5,356.40 | 939.8K |
| 15:58 | 5,356.90 | 5,356.90 | 5,356.60 | 5,356.60 | 888.9K |
| 15:59 | 5,356.70 | 5,356.70 | 5,355.70 | 5,355.70 | 986.8K |
| 16:00 | 5,356.50 | 5,356.50 | 5,355.00 | 5,355.00 | 948.1K |
| 16:01 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 0.0K |
| 16:02 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 0.0K |
| 16:03 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 0.0K |
| 16:04 | 5,355.00 | 5,355.00 | 5,354.40 | 5,354.40 | 56,647.9K |