6,115.80
Letzte Aktualisierung: 2025-10-07
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 10:00 | 5,334.60 | 5,355.40 | 5,334.60 | 5,355.40 | 1,113.4K |
| 10:01 | 5,355.70 | 5,355.70 | 5,350.80 | 5,350.80 | 196.7K |
| 10:02 | 5,351.90 | 5,361.60 | 5,351.90 | 5,361.60 | 889.2K |
| 10:03 | 5,365.30 | 5,365.30 | 5,363.20 | 5,363.20 | 352.8K |
| 10:04 | 5,361.90 | 5,361.90 | 5,360.30 | 5,360.30 | 928.1K |
| 10:05 | 5,359.10 | 5,359.10 | 5,358.60 | 5,358.60 | 301.5K |
| 10:06 | 5,358.50 | 5,359.10 | 5,358.50 | 5,359.10 | 2,073.7K |
| 10:07 | 5,361.90 | 5,361.90 | 5,359.00 | 5,359.00 | 1,116.0K |
| 10:08 | 5,358.30 | 5,358.30 | 5,355.90 | 5,355.90 | 563.2K |
| 10:09 | 5,359.60 | 5,364.70 | 5,359.60 | 5,364.70 | 3,301.8K |
| 10:10 | 5,365.00 | 5,365.00 | 5,364.50 | 5,364.50 | 729.3K |
| 10:11 | 5,363.60 | 5,363.60 | 5,359.30 | 5,359.30 | 1,368.1K |
| 10:12 | 5,359.60 | 5,359.60 | 5,359.60 | 5,359.60 | 601.1K |
| 10:13 | 5,361.90 | 5,361.90 | 5,358.50 | 5,358.50 | 1,017.8K |
| 10:14 | 5,360.60 | 5,360.60 | 5,359.50 | 5,359.50 | 802.0K |
| 10:15 | 5,355.90 | 5,360.50 | 5,355.90 | 5,360.50 | 1,091.6K |
| 10:16 | 5,358.60 | 5,358.60 | 5,358.60 | 5,358.60 | 665.6K |
| 10:17 | 5,354.80 | 5,356.00 | 5,354.80 | 5,356.00 | 639.2K |
| 10:18 | 5,359.80 | 5,359.80 | 5,358.60 | 5,358.60 | 667.6K |
| 10:19 | 5,359.60 | 5,359.60 | 5,359.20 | 5,359.20 | 515.6K |
| 10:20 | 5,361.60 | 5,361.60 | 5,361.10 | 5,361.10 | 2,633.7K |
| 10:21 | 5,359.60 | 5,359.60 | 5,358.10 | 5,358.10 | 573.2K |
| 10:22 | 5,358.30 | 5,358.30 | 5,357.60 | 5,357.60 | 422.2K |
| 10:23 | 5,357.60 | 5,358.40 | 5,357.60 | 5,358.40 | 218.5K |
| 10:24 | 5,357.60 | 5,357.60 | 5,357.10 | 5,357.10 | 495.8K |
| 10:25 | 5,359.60 | 5,361.00 | 5,359.60 | 5,361.00 | 369.6K |
| 10:26 | 5,359.10 | 5,359.40 | 5,359.10 | 5,359.40 | 286.3K |
| 10:27 | 5,362.00 | 5,363.20 | 5,362.00 | 5,363.20 | 944.8K |
| 10:28 | 5,364.20 | 5,365.00 | 5,364.20 | 5,365.00 | 219.7K |
| 10:29 | 5,368.80 | 5,368.80 | 5,366.50 | 5,366.50 | 262.1K |
| 10:30 | 5,366.40 | 5,366.40 | 5,365.60 | 5,365.60 | 580.9K |
| 10:31 | 5,365.50 | 5,366.50 | 5,365.50 | 5,366.50 | 353.8K |
| 10:32 | 5,365.10 | 5,365.10 | 5,364.60 | 5,364.60 | 250.8K |
| 10:33 | 5,361.90 | 5,361.90 | 5,361.90 | 5,361.90 | 368.3K |
| 10:34 | 5,360.60 | 5,361.80 | 5,360.60 | 5,361.80 | 249.4K |
| 10:35 | 5,362.20 | 5,363.50 | 5,362.20 | 5,363.50 | 233.7K |
| 10:36 | 5,363.70 | 5,363.70 | 5,363.30 | 5,363.30 | 220.2K |
| 10:37 | 5,362.90 | 5,364.20 | 5,362.90 | 5,364.20 | 196.0K |
| 10:38 | 5,364.30 | 5,364.30 | 5,361.90 | 5,361.90 | 378.7K |
| 10:39 | 5,360.60 | 5,360.60 | 5,358.30 | 5,358.30 | 243.7K |
| 10:40 | 5,357.70 | 5,358.30 | 5,357.70 | 5,358.30 | 146.5K |
| 10:41 | 5,358.60 | 5,358.80 | 5,358.60 | 5,358.80 | 132.4K |
| 10:42 | 5,359.10 | 5,360.00 | 5,359.10 | 5,360.00 | 346.4K |
| 10:43 | 5,359.80 | 5,362.10 | 5,359.80 | 5,362.10 | 205.9K |
| 10:44 | 5,363.50 | 5,364.50 | 5,363.50 | 5,364.50 | 342.9K |
| 10:45 | 5,365.80 | 5,366.30 | 5,365.80 | 5,366.30 | 365.0K |
| 10:46 | 5,364.10 | 5,364.40 | 5,364.10 | 5,364.40 | 394.6K |
| 10:47 | 5,363.60 | 5,364.10 | 5,363.60 | 5,364.10 | 245.1K |
| 10:48 | 5,362.80 | 5,362.90 | 5,362.80 | 5,362.90 | 162.9K |
| 10:49 | 5,363.60 | 5,363.60 | 5,362.90 | 5,362.90 | 393.0K |
| 10:50 | 5,362.30 | 5,363.10 | 5,362.30 | 5,363.10 | 198.8K |
| 10:51 | 5,361.30 | 5,361.30 | 5,359.80 | 5,359.80 | 456.0K |
| 10:52 | 5,361.30 | 5,361.40 | 5,361.30 | 5,361.40 | 235.1K |
| 10:53 | 5,361.60 | 5,362.30 | 5,361.60 | 5,362.30 | 485.6K |
| 10:54 | 5,361.20 | 5,362.90 | 5,361.20 | 5,362.90 | 613.3K |
| 10:55 | 5,362.10 | 5,362.60 | 5,362.10 | 5,362.60 | 737.4K |
| 10:56 | 5,360.90 | 5,360.90 | 5,359.40 | 5,359.40 | 944.0K |
| 10:57 | 5,358.10 | 5,363.00 | 5,358.10 | 5,363.00 | 304.2K |
| 10:58 | 5,364.00 | 5,364.00 | 5,363.90 | 5,363.90 | 395.0K |
| 10:59 | 5,363.30 | 5,363.50 | 5,363.30 | 5,363.50 | 119.1K |
| 11:00 | 5,362.50 | 5,362.50 | 5,361.90 | 5,361.90 | 392.0K |
| 11:01 | 5,362.30 | 5,362.30 | 5,361.40 | 5,361.40 | 311.9K |
| 11:02 | 5,361.20 | 5,362.10 | 5,361.20 | 5,362.10 | 297.2K |
| 11:03 | 5,364.70 | 5,364.70 | 5,363.10 | 5,363.10 | 122.5K |
| 11:04 | 5,362.90 | 5,362.90 | 5,362.10 | 5,362.10 | 215.9K |
| 11:05 | 5,363.10 | 5,363.80 | 5,363.10 | 5,363.80 | 607.5K |
| 11:06 | 5,364.20 | 5,364.20 | 5,363.30 | 5,363.30 | 297.9K |
| 11:07 | 5,363.20 | 5,363.20 | 5,362.30 | 5,362.30 | 280.4K |
| 11:08 | 5,361.80 | 5,364.10 | 5,361.80 | 5,364.10 | 702.5K |
| 11:09 | 5,366.40 | 5,366.40 | 5,366.20 | 5,366.20 | 433.8K |
| 11:10 | 5,368.10 | 5,368.30 | 5,368.10 | 5,368.30 | 648.5K |
| 11:11 | 5,369.80 | 5,369.80 | 5,369.70 | 5,369.70 | 357.3K |
| 11:12 | 5,370.30 | 5,370.90 | 5,370.30 | 5,370.90 | 314.7K |
| 11:13 | 5,369.90 | 5,370.20 | 5,369.90 | 5,370.20 | 188.1K |
| 11:14 | 5,370.10 | 5,370.20 | 5,370.10 | 5,370.20 | 148.7K |
| 11:15 | 5,370.90 | 5,371.80 | 5,370.90 | 5,371.80 | 192.6K |
| 11:16 | 5,370.70 | 5,371.30 | 5,370.70 | 5,371.30 | 311.5K |
| 11:17 | 5,371.90 | 5,371.90 | 5,371.30 | 5,371.30 | 362.2K |
| 11:18 | 5,372.50 | 5,372.50 | 5,372.10 | 5,372.10 | 474.0K |
| 11:19 | 5,373.00 | 5,374.20 | 5,373.00 | 5,374.20 | 152.6K |
| 11:20 | 5,372.30 | 5,372.40 | 5,372.30 | 5,372.40 | 211.1K |
| 11:21 | 5,371.40 | 5,372.30 | 5,371.40 | 5,372.30 | 195.9K |
| 11:22 | 5,372.60 | 5,372.60 | 5,371.40 | 5,371.40 | 261.8K |
| 11:23 | 5,372.90 | 5,374.30 | 5,372.90 | 5,374.30 | 525.5K |
| 11:24 | 5,374.80 | 5,374.80 | 5,372.60 | 5,372.60 | 578.2K |
| 11:25 | 5,372.90 | 5,373.50 | 5,372.90 | 5,373.50 | 226.6K |
| 11:26 | 5,373.70 | 5,374.30 | 5,373.70 | 5,374.30 | 268.9K |
| 11:27 | 5,374.90 | 5,374.90 | 5,374.20 | 5,374.20 | 351.4K |
| 11:28 | 5,373.40 | 5,373.40 | 5,372.30 | 5,372.30 | 319.4K |
| 11:29 | 5,372.40 | 5,372.40 | 5,372.20 | 5,372.20 | 1,245.7K |
| 11:30 | 5,372.30 | 5,372.80 | 5,372.30 | 5,372.80 | 405.4K |
| 11:31 | 5,373.70 | 5,374.40 | 5,373.70 | 5,374.40 | 354.9K |
| 11:32 | 5,373.60 | 5,374.40 | 5,373.60 | 5,374.40 | 461.9K |
| 11:33 | 5,374.00 | 5,374.00 | 5,373.70 | 5,373.70 | 678.4K |
| 11:34 | 5,374.10 | 5,375.00 | 5,374.10 | 5,375.00 | 289.0K |
| 11:35 | 5,374.30 | 5,374.30 | 5,373.90 | 5,373.90 | 376.7K |
| 11:36 | 5,373.10 | 5,373.40 | 5,373.10 | 5,373.40 | 457.7K |
| 11:37 | 5,372.10 | 5,372.10 | 5,371.00 | 5,371.00 | 372.4K |
| 11:38 | 5,374.00 | 5,374.00 | 5,373.30 | 5,373.30 | 311.3K |
| 11:39 | 5,372.80 | 5,372.80 | 5,372.40 | 5,372.40 | 573.6K |
| 11:40 | 5,371.20 | 5,372.60 | 5,371.20 | 5,372.60 | 153.9K |
| 11:41 | 5,371.90 | 5,371.90 | 5,369.30 | 5,369.30 | 185.9K |
| 11:42 | 5,370.20 | 5,372.00 | 5,370.20 | 5,372.00 | 820.9K |
| 11:43 | 5,371.90 | 5,372.20 | 5,371.90 | 5,372.20 | 202.5K |
| 11:44 | 5,373.80 | 5,374.70 | 5,373.80 | 5,374.70 | 132.8K |
| 11:45 | 5,374.30 | 5,374.80 | 5,374.30 | 5,374.80 | 373.4K |
| 11:46 | 5,376.00 | 5,376.00 | 5,375.40 | 5,375.40 | 436.7K |
| 11:47 | 5,375.90 | 5,375.90 | 5,375.80 | 5,375.80 | 757.8K |
| 11:48 | 5,376.90 | 5,376.90 | 5,374.30 | 5,374.30 | 533.1K |
| 11:49 | 5,374.40 | 5,374.40 | 5,374.00 | 5,374.00 | 196.4K |
| 11:50 | 5,370.70 | 5,370.80 | 5,370.70 | 5,370.80 | 593.6K |
| 11:51 | 5,370.80 | 5,370.80 | 5,370.70 | 5,370.70 | 298.6K |
| 11:52 | 5,372.00 | 5,375.80 | 5,372.00 | 5,375.80 | 770.1K |
| 11:53 | 5,374.80 | 5,377.50 | 5,374.80 | 5,377.50 | 319.7K |
| 11:54 | 5,377.90 | 5,377.90 | 5,377.70 | 5,377.70 | 231.7K |
| 11:55 | 5,377.20 | 5,378.20 | 5,377.20 | 5,378.20 | 639.1K |
| 11:56 | 5,377.80 | 5,378.10 | 5,377.80 | 5,378.10 | 386.7K |
| 11:57 | 5,376.10 | 5,376.10 | 5,374.10 | 5,374.10 | 1,512.7K |
| 11:58 | 5,375.10 | 5,375.10 | 5,374.50 | 5,374.50 | 205.0K |
| 11:59 | 5,374.40 | 5,374.80 | 5,374.40 | 5,374.80 | 442.4K |
| 12:00 | 5,374.60 | 5,376.50 | 5,374.60 | 5,376.50 | 894.2K |
| 12:01 | 5,377.40 | 5,377.40 | 5,374.70 | 5,374.70 | 1,122.2K |
| 12:02 | 5,375.30 | 5,378.60 | 5,375.30 | 5,378.60 | 197.4K |
| 12:03 | 5,376.70 | 5,376.70 | 5,374.80 | 5,374.80 | 373.5K |
| 12:04 | 5,374.50 | 5,374.90 | 5,374.50 | 5,374.90 | 211.6K |
| 12:05 | 5,373.90 | 5,373.90 | 5,373.50 | 5,373.50 | 308.5K |
| 12:06 | 5,371.60 | 5,371.60 | 5,369.00 | 5,369.00 | 379.6K |
| 12:07 | 5,368.20 | 5,368.70 | 5,368.20 | 5,368.70 | 168.3K |
| 12:08 | 5,369.90 | 5,369.90 | 5,368.90 | 5,368.90 | 460.4K |
| 12:09 | 5,367.70 | 5,367.70 | 5,363.30 | 5,363.30 | 629.0K |
| 12:10 | 5,364.60 | 5,364.60 | 5,364.20 | 5,364.20 | 388.8K |
| 12:11 | 5,364.10 | 5,364.10 | 5,363.00 | 5,363.00 | 641.8K |
| 12:12 | 5,363.40 | 5,363.40 | 5,362.50 | 5,362.50 | 146.7K |
| 12:13 | 5,362.90 | 5,362.90 | 5,361.00 | 5,361.00 | 667.3K |
| 12:14 | 5,360.00 | 5,360.00 | 5,359.80 | 5,359.80 | 254.8K |
| 12:15 | 5,359.10 | 5,359.10 | 5,358.00 | 5,358.00 | 233.6K |
| 12:16 | 5,359.90 | 5,359.90 | 5,359.80 | 5,359.80 | 230.2K |
| 12:17 | 5,359.30 | 5,359.30 | 5,357.90 | 5,357.90 | 187.0K |
| 12:18 | 5,359.30 | 5,359.40 | 5,359.30 | 5,359.40 | 318.0K |
| 12:19 | 5,359.50 | 5,359.50 | 5,358.10 | 5,358.10 | 253.5K |
| 12:20 | 5,357.40 | 5,357.40 | 5,357.40 | 5,357.40 | 279.6K |
| 12:21 | 5,356.40 | 5,357.40 | 5,356.40 | 5,357.40 | 368.8K |
| 12:22 | 5,357.70 | 5,357.70 | 5,357.60 | 5,357.60 | 221.9K |
| 12:23 | 5,359.80 | 5,359.80 | 5,359.20 | 5,359.20 | 181.1K |
| 12:24 | 5,358.90 | 5,358.90 | 5,357.50 | 5,357.50 | 208.9K |
| 12:25 | 5,359.60 | 5,360.40 | 5,359.60 | 5,360.40 | 531.9K |
| 12:26 | 5,360.90 | 5,360.90 | 5,360.40 | 5,360.40 | 160.5K |
| 12:27 | 5,360.90 | 5,360.90 | 5,359.40 | 5,359.40 | 510.0K |
| 12:28 | 5,358.10 | 5,358.10 | 5,357.90 | 5,357.90 | 599.3K |
| 12:29 | 5,356.60 | 5,356.60 | 5,355.50 | 5,355.50 | 340.7K |
| 12:30 | 5,356.80 | 5,356.80 | 5,355.20 | 5,355.20 | 768.9K |
| 12:31 | 5,356.00 | 5,356.00 | 5,354.50 | 5,354.50 | 209.8K |
| 12:32 | 5,354.20 | 5,355.10 | 5,354.20 | 5,355.10 | 379.9K |
| 12:33 | 5,354.70 | 5,354.70 | 5,354.20 | 5,354.20 | 121.9K |
| 12:34 | 5,354.90 | 5,354.90 | 5,352.50 | 5,352.50 | 942.1K |
| 12:35 | 5,351.60 | 5,353.50 | 5,351.60 | 5,353.50 | 290.2K |
| 12:36 | 5,354.50 | 5,354.50 | 5,354.40 | 5,354.40 | 828.1K |
| 12:37 | 5,354.50 | 5,356.40 | 5,354.50 | 5,356.40 | 244.7K |
| 12:38 | 5,357.50 | 5,358.70 | 5,357.50 | 5,358.70 | 342.2K |
| 12:39 | 5,357.20 | 5,358.50 | 5,357.20 | 5,358.50 | 111.4K |
| 12:40 | 5,358.80 | 5,358.80 | 5,358.50 | 5,358.50 | 440.9K |
| 12:41 | 5,360.00 | 5,360.00 | 5,359.30 | 5,359.30 | 248.1K |
| 12:42 | 5,360.10 | 5,361.10 | 5,360.10 | 5,361.10 | 268.6K |
| 12:43 | 5,360.70 | 5,362.00 | 5,360.70 | 5,362.00 | 465.5K |
| 12:44 | 5,359.90 | 5,359.90 | 5,359.30 | 5,359.30 | 194.7K |
| 12:45 | 5,359.70 | 5,359.70 | 5,359.00 | 5,359.00 | 556.2K |
| 12:46 | 5,359.40 | 5,360.30 | 5,359.40 | 5,360.30 | 343.2K |
| 12:47 | 5,359.30 | 5,359.30 | 5,358.80 | 5,358.80 | 1,001.4K |
| 12:48 | 5,359.60 | 5,359.70 | 5,359.60 | 5,359.70 | 97.4K |
| 12:49 | 5,360.70 | 5,361.10 | 5,360.70 | 5,361.10 | 243.1K |
| 12:50 | 5,361.40 | 5,361.40 | 5,360.70 | 5,360.70 | 529.8K |
| 12:51 | 5,360.90 | 5,361.10 | 5,360.90 | 5,361.10 | 201.9K |
| 12:52 | 5,360.80 | 5,360.80 | 5,360.80 | 5,360.80 | 188.3K |
| 12:53 | 5,361.80 | 5,361.80 | 5,361.50 | 5,361.50 | 218.4K |
| 12:54 | 5,362.20 | 5,362.20 | 5,361.80 | 5,361.80 | 263.0K |
| 12:55 | 5,362.20 | 5,362.20 | 5,359.80 | 5,359.80 | 648.5K |
| 12:56 | 5,357.70 | 5,358.30 | 5,357.70 | 5,358.30 | 814.1K |
| 12:57 | 5,357.60 | 5,357.60 | 5,356.10 | 5,356.10 | 111.5K |
| 12:58 | 5,356.20 | 5,357.10 | 5,356.20 | 5,357.10 | 226.8K |
| 12:59 | 5,356.90 | 5,357.10 | 5,356.90 | 5,357.10 | 135.3K |
| 13:00 | 5,357.10 | 5,357.10 | 5,357.00 | 5,357.00 | 129.8K |
| 13:01 | 5,357.40 | 5,358.50 | 5,357.40 | 5,358.50 | 262.6K |
| 13:02 | 5,359.60 | 5,359.60 | 5,359.20 | 5,359.20 | 228.7K |
| 13:03 | 5,361.30 | 5,361.40 | 5,361.30 | 5,361.40 | 196.0K |
| 13:04 | 5,361.10 | 5,361.10 | 5,361.10 | 5,361.10 | 140.1K |
| 13:05 | 5,362.20 | 5,362.20 | 5,362.00 | 5,362.00 | 237.6K |
| 13:06 | 5,361.30 | 5,361.30 | 5,361.30 | 5,361.30 | 166.4K |
| 13:07 | 5,361.40 | 5,361.40 | 5,361.20 | 5,361.20 | 200.1K |
| 13:08 | 5,360.80 | 5,360.90 | 5,360.80 | 5,360.90 | 156.7K |
| 13:09 | 5,360.50 | 5,360.50 | 5,359.10 | 5,359.10 | 311.0K |
| 13:10 | 5,359.20 | 5,359.50 | 5,359.20 | 5,359.50 | 336.0K |
| 13:11 | 5,361.20 | 5,361.60 | 5,361.20 | 5,361.60 | 126.2K |
| 13:12 | 5,362.10 | 5,362.60 | 5,362.10 | 5,362.60 | 140.3K |
| 13:13 | 5,361.60 | 5,361.60 | 5,360.70 | 5,360.70 | 94.9K |
| 13:14 | 5,360.00 | 5,360.20 | 5,360.00 | 5,360.20 | 451.5K |
| 13:15 | 5,359.60 | 5,360.30 | 5,359.60 | 5,360.30 | 143.0K |
| 13:16 | 5,359.90 | 5,360.40 | 5,359.90 | 5,360.40 | 89.9K |
| 13:17 | 5,361.20 | 5,361.40 | 5,361.20 | 5,361.40 | 123.9K |
| 13:18 | 5,361.20 | 5,361.20 | 5,359.50 | 5,359.50 | 282.2K |
| 13:19 | 5,359.60 | 5,359.90 | 5,359.60 | 5,359.90 | 110.0K |
| 13:20 | 5,360.40 | 5,360.90 | 5,360.40 | 5,360.90 | 201.1K |
| 13:21 | 5,360.40 | 5,360.40 | 5,360.10 | 5,360.10 | 144.2K |
| 13:22 | 5,360.60 | 5,360.80 | 5,360.60 | 5,360.80 | 366.1K |
| 13:23 | 5,361.40 | 5,361.40 | 5,360.20 | 5,360.20 | 181.7K |
| 13:24 | 5,360.50 | 5,361.50 | 5,360.50 | 5,361.50 | 188.4K |
| 13:25 | 5,361.40 | 5,361.40 | 5,360.90 | 5,360.90 | 145.8K |
| 13:26 | 5,362.20 | 5,362.80 | 5,362.20 | 5,362.80 | 279.0K |
| 13:27 | 5,362.60 | 5,363.30 | 5,362.60 | 5,363.30 | 628.1K |
| 13:28 | 5,364.30 | 5,364.30 | 5,364.20 | 5,364.20 | 99.9K |
| 13:29 | 5,361.70 | 5,361.70 | 5,361.00 | 5,361.00 | 283.8K |
| 13:30 | 5,360.90 | 5,360.90 | 5,360.30 | 5,360.30 | 214.6K |
| 13:31 | 5,359.30 | 5,359.70 | 5,359.30 | 5,359.70 | 588.8K |
| 13:32 | 5,360.90 | 5,361.10 | 5,360.90 | 5,361.10 | 386.2K |
| 13:33 | 5,360.70 | 5,360.70 | 5,360.70 | 5,360.70 | 228.3K |
| 13:34 | 5,361.00 | 5,361.00 | 5,360.60 | 5,360.60 | 615.6K |
| 13:35 | 5,360.30 | 5,360.50 | 5,360.30 | 5,360.50 | 191.0K |
| 13:36 | 5,360.60 | 5,360.60 | 5,360.60 | 5,360.60 | 113.8K |
| 13:37 | 5,360.90 | 5,360.90 | 5,360.40 | 5,360.40 | 121.9K |
| 13:38 | 5,361.00 | 5,362.40 | 5,361.00 | 5,362.40 | 110.2K |
| 13:39 | 5,363.60 | 5,364.40 | 5,363.60 | 5,364.40 | 853.0K |
| 13:40 | 5,362.80 | 5,362.80 | 5,362.50 | 5,362.50 | 507.6K |
| 13:41 | 5,363.50 | 5,363.50 | 5,362.70 | 5,362.70 | 215.6K |
| 13:42 | 5,362.90 | 5,362.90 | 5,362.50 | 5,362.50 | 298.9K |
| 13:43 | 5,361.50 | 5,361.70 | 5,361.50 | 5,361.70 | 135.7K |
| 13:44 | 5,361.40 | 5,361.40 | 5,361.30 | 5,361.30 | 168.7K |
| 13:45 | 5,361.50 | 5,361.50 | 5,361.50 | 5,361.50 | 290.5K |
| 13:46 | 5,360.70 | 5,360.70 | 5,359.50 | 5,359.50 | 601.7K |
| 13:47 | 5,359.60 | 5,359.60 | 5,359.30 | 5,359.30 | 179.2K |
| 13:48 | 5,360.00 | 5,360.00 | 5,359.30 | 5,359.30 | 268.4K |
| 13:49 | 5,358.70 | 5,358.70 | 5,358.60 | 5,358.60 | 143.5K |
| 13:50 | 5,357.80 | 5,357.80 | 5,356.20 | 5,356.20 | 358.6K |
| 13:51 | 5,355.80 | 5,355.80 | 5,354.70 | 5,354.70 | 540.7K |
| 13:52 | 5,353.30 | 5,353.30 | 5,351.00 | 5,351.00 | 590.0K |
| 13:53 | 5,351.50 | 5,352.10 | 5,351.50 | 5,352.10 | 366.1K |
| 13:54 | 5,353.00 | 5,353.30 | 5,353.00 | 5,353.30 | 584.4K |
| 13:55 | 5,353.10 | 5,353.20 | 5,353.10 | 5,353.20 | 135.5K |
| 13:56 | 5,354.10 | 5,354.10 | 5,352.40 | 5,352.40 | 215.1K |
| 13:57 | 5,353.00 | 5,353.00 | 5,352.30 | 5,352.30 | 627.0K |
| 13:58 | 5,353.20 | 5,353.20 | 5,353.20 | 5,353.20 | 424.2K |
| 13:59 | 5,353.30 | 5,353.30 | 5,352.90 | 5,352.90 | 200.8K |
| 14:00 | 5,352.80 | 5,352.80 | 5,352.60 | 5,352.60 | 278.7K |
| 14:01 | 5,351.80 | 5,351.90 | 5,351.80 | 5,351.90 | 422.0K |
| 14:02 | 5,352.60 | 5,352.60 | 5,352.40 | 5,352.40 | 183.5K |
| 14:03 | 5,349.40 | 5,349.50 | 5,349.40 | 5,349.50 | 503.7K |
| 14:04 | 5,348.50 | 5,348.50 | 5,346.80 | 5,346.80 | 556.7K |
| 14:05 | 5,347.90 | 5,348.60 | 5,347.90 | 5,348.60 | 233.5K |
| 14:06 | 5,348.10 | 5,348.10 | 5,347.40 | 5,347.40 | 149.2K |
| 14:07 | 5,346.50 | 5,347.60 | 5,346.50 | 5,347.60 | 197.4K |
| 14:08 | 5,344.20 | 5,344.20 | 5,343.60 | 5,343.60 | 330.0K |
| 14:09 | 5,343.70 | 5,344.00 | 5,343.70 | 5,344.00 | 184.2K |
| 14:10 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 196.8K |
| 14:11 | 5,345.40 | 5,345.40 | 5,344.90 | 5,344.90 | 123.8K |
| 14:12 | 5,345.10 | 5,345.40 | 5,345.10 | 5,345.40 | 625.8K |
| 14:13 | 5,344.70 | 5,344.70 | 5,344.60 | 5,344.60 | 214.8K |
| 14:14 | 5,345.10 | 5,345.10 | 5,344.70 | 5,344.70 | 426.3K |
| 14:15 | 5,345.60 | 5,346.30 | 5,345.60 | 5,346.30 | 443.1K |
| 14:16 | 5,347.10 | 5,348.00 | 5,347.10 | 5,348.00 | 435.7K |
| 14:17 | 5,346.80 | 5,346.80 | 5,346.40 | 5,346.40 | 210.6K |
| 14:18 | 5,346.60 | 5,347.00 | 5,346.60 | 5,347.00 | 89.3K |
| 14:19 | 5,348.10 | 5,348.10 | 5,347.70 | 5,347.70 | 190.8K |
| 14:20 | 5,348.20 | 5,348.20 | 5,347.50 | 5,347.50 | 172.1K |
| 14:21 | 5,347.40 | 5,347.40 | 5,346.90 | 5,346.90 | 307.2K |
| 14:22 | 5,345.90 | 5,345.90 | 5,344.00 | 5,344.00 | 1,238.6K |
| 14:23 | 5,343.20 | 5,343.20 | 5,341.70 | 5,341.70 | 579.4K |
| 14:24 | 5,342.30 | 5,342.30 | 5,341.30 | 5,341.30 | 805.9K |
| 14:25 | 5,341.10 | 5,341.10 | 5,340.70 | 5,340.70 | 544.6K |
| 14:26 | 5,340.50 | 5,340.50 | 5,338.00 | 5,338.00 | 511.7K |
| 14:27 | 5,338.10 | 5,338.10 | 5,337.80 | 5,337.80 | 296.4K |
| 14:28 | 5,336.50 | 5,336.50 | 5,335.90 | 5,335.90 | 466.3K |
| 14:29 | 5,334.80 | 5,334.80 | 5,333.20 | 5,333.20 | 978.0K |
| 14:30 | 5,333.10 | 5,333.10 | 5,332.80 | 5,332.80 | 1,252.9K |
| 14:31 | 5,331.20 | 5,331.20 | 5,327.80 | 5,327.80 | 1,548.6K |
| 14:32 | 5,328.90 | 5,328.90 | 5,328.30 | 5,328.30 | 405.6K |
| 14:33 | 5,328.00 | 5,328.30 | 5,328.00 | 5,328.30 | 314.9K |
| 14:34 | 5,327.50 | 5,327.50 | 5,327.20 | 5,327.20 | 840.3K |
| 14:35 | 5,326.90 | 5,326.90 | 5,325.60 | 5,325.60 | 1,191.2K |
| 14:36 | 5,325.20 | 5,327.00 | 5,325.20 | 5,327.00 | 1,072.0K |
| 14:37 | 5,327.50 | 5,327.50 | 5,326.90 | 5,326.90 | 392.7K |
| 14:38 | 5,328.00 | 5,328.00 | 5,327.60 | 5,327.60 | 374.1K |
| 14:39 | 5,328.60 | 5,329.00 | 5,328.60 | 5,329.00 | 483.0K |
| 14:40 | 5,328.30 | 5,331.70 | 5,328.30 | 5,331.70 | 452.3K |
| 14:41 | 5,331.50 | 5,331.80 | 5,331.50 | 5,331.80 | 257.1K |
| 14:42 | 5,331.60 | 5,331.60 | 5,329.80 | 5,329.80 | 191.8K |
| 14:43 | 5,328.20 | 5,328.20 | 5,326.70 | 5,326.70 | 392.2K |
| 14:44 | 5,325.70 | 5,325.70 | 5,325.60 | 5,325.60 | 261.0K |
| 14:45 | 5,325.30 | 5,325.60 | 5,325.30 | 5,325.60 | 405.2K |
| 14:46 | 5,325.20 | 5,327.40 | 5,325.20 | 5,327.40 | 753.7K |
| 14:47 | 5,327.50 | 5,327.50 | 5,327.40 | 5,327.40 | 842.1K |
| 14:48 | 5,328.10 | 5,328.10 | 5,328.10 | 5,328.10 | 507.1K |
| 14:49 | 5,328.00 | 5,329.30 | 5,328.00 | 5,329.30 | 390.8K |
| 14:50 | 5,329.70 | 5,330.50 | 5,329.70 | 5,330.50 | 229.1K |
| 14:51 | 5,329.80 | 5,330.40 | 5,329.80 | 5,330.40 | 235.8K |
| 14:52 | 5,330.50 | 5,330.60 | 5,330.50 | 5,330.60 | 217.6K |
| 14:53 | 5,331.60 | 5,332.50 | 5,331.60 | 5,332.50 | 1,358.5K |
| 14:54 | 5,332.50 | 5,333.20 | 5,332.50 | 5,333.20 | 707.5K |
| 14:55 | 5,332.30 | 5,332.70 | 5,332.30 | 5,332.70 | 529.9K |
| 14:56 | 5,333.10 | 5,335.10 | 5,333.10 | 5,335.10 | 223.1K |
| 14:57 | 5,335.00 | 5,335.00 | 5,333.60 | 5,333.60 | 743.7K |
| 14:58 | 5,333.30 | 5,334.00 | 5,333.30 | 5,334.00 | 154.6K |
| 14:59 | 5,332.50 | 5,332.50 | 5,332.40 | 5,332.40 | 174.7K |
| 15:00 | 5,333.30 | 5,333.30 | 5,331.60 | 5,331.60 | 158.4K |
| 15:01 | 5,329.80 | 5,329.80 | 5,328.20 | 5,328.20 | 772.2K |
| 15:02 | 5,326.80 | 5,326.80 | 5,325.00 | 5,325.00 | 492.7K |
| 15:03 | 5,323.40 | 5,323.90 | 5,323.40 | 5,323.90 | 509.2K |
| 15:04 | 5,323.30 | 5,323.30 | 5,322.20 | 5,322.20 | 790.7K |
| 15:05 | 5,321.10 | 5,323.50 | 5,321.10 | 5,323.50 | 819.3K |
| 15:06 | 5,323.90 | 5,324.90 | 5,323.90 | 5,324.90 | 1,294.3K |
| 15:07 | 5,323.80 | 5,323.90 | 5,323.80 | 5,323.90 | 464.4K |
| 15:08 | 5,320.10 | 5,320.60 | 5,320.10 | 5,320.60 | 622.1K |
| 15:09 | 5,321.40 | 5,321.40 | 5,320.40 | 5,320.40 | 681.2K |
| 15:10 | 5,321.90 | 5,321.90 | 5,321.80 | 5,321.80 | 262.7K |
| 15:11 | 5,322.10 | 5,322.10 | 5,321.50 | 5,321.50 | 415.5K |
| 15:12 | 5,320.90 | 5,320.90 | 5,318.80 | 5,318.80 | 1,163.7K |
| 15:13 | 5,317.90 | 5,318.00 | 5,317.90 | 5,318.00 | 896.8K |
| 15:14 | 5,319.70 | 5,321.20 | 5,319.70 | 5,321.20 | 216.5K |
| 15:15 | 5,320.80 | 5,321.20 | 5,320.80 | 5,321.20 | 749.1K |
| 15:16 | 5,319.80 | 5,319.80 | 5,317.80 | 5,317.80 | 252.7K |
| 15:17 | 5,318.10 | 5,318.90 | 5,318.10 | 5,318.90 | 546.4K |
| 15:18 | 5,319.60 | 5,319.60 | 5,317.50 | 5,317.50 | 410.6K |
| 15:19 | 5,316.60 | 5,316.60 | 5,316.10 | 5,316.10 | 594.4K |
| 15:20 | 5,316.00 | 5,316.30 | 5,316.00 | 5,316.30 | 999.0K |
| 15:21 | 5,316.10 | 5,316.50 | 5,316.10 | 5,316.50 | 449.6K |
| 15:22 | 5,315.80 | 5,315.80 | 5,315.80 | 5,315.80 | 321.9K |
| 15:23 | 5,314.50 | 5,314.70 | 5,314.50 | 5,314.70 | 279.4K |
| 15:24 | 5,314.90 | 5,315.80 | 5,314.90 | 5,315.80 | 354.2K |
| 15:25 | 5,315.20 | 5,315.90 | 5,315.20 | 5,315.90 | 242.8K |
| 15:26 | 5,315.30 | 5,315.50 | 5,315.30 | 5,315.50 | 286.5K |
| 15:27 | 5,315.50 | 5,316.40 | 5,315.50 | 5,316.40 | 1,697.9K |
| 15:28 | 5,318.40 | 5,320.00 | 5,318.40 | 5,320.00 | 499.5K |
| 15:29 | 5,319.70 | 5,319.70 | 5,319.50 | 5,319.50 | 431.3K |
| 15:30 | 5,320.30 | 5,320.30 | 5,318.60 | 5,318.60 | 336.6K |
| 15:31 | 5,317.50 | 5,318.80 | 5,317.50 | 5,318.80 | 756.8K |
| 15:32 | 5,319.00 | 5,319.00 | 5,317.60 | 5,317.60 | 703.2K |
| 15:33 | 5,318.20 | 5,318.20 | 5,315.90 | 5,315.90 | 380.1K |
| 15:34 | 5,316.50 | 5,316.50 | 5,316.40 | 5,316.40 | 600.8K |
| 15:35 | 5,316.40 | 5,316.70 | 5,316.40 | 5,316.70 | 1,620.7K |
| 15:36 | 5,317.30 | 5,317.30 | 5,316.60 | 5,316.60 | 782.1K |
| 15:37 | 5,318.90 | 5,318.90 | 5,316.00 | 5,316.00 | 523.4K |
| 15:38 | 5,315.90 | 5,315.90 | 5,315.60 | 5,315.60 | 1,131.0K |
| 15:39 | 5,316.40 | 5,316.40 | 5,315.40 | 5,315.40 | 449.9K |
| 15:40 | 5,314.90 | 5,315.60 | 5,314.90 | 5,315.60 | 460.1K |
| 15:41 | 5,316.70 | 5,316.70 | 5,316.10 | 5,316.10 | 528.9K |
| 15:42 | 5,316.20 | 5,316.20 | 5,314.70 | 5,314.70 | 867.8K |
| 15:43 | 5,313.10 | 5,313.50 | 5,313.10 | 5,313.50 | 657.8K |
| 15:44 | 5,314.40 | 5,314.80 | 5,314.40 | 5,314.80 | 297.7K |
| 15:45 | 5,314.00 | 5,314.00 | 5,311.90 | 5,311.90 | 477.6K |
| 15:46 | 5,312.10 | 5,314.80 | 5,312.10 | 5,314.80 | 457.2K |
| 15:47 | 5,316.20 | 5,316.20 | 5,316.00 | 5,316.00 | 937.6K |
| 15:48 | 5,316.80 | 5,317.20 | 5,316.80 | 5,317.20 | 399.5K |
| 15:49 | 5,317.70 | 5,318.30 | 5,317.70 | 5,318.30 | 339.7K |
| 15:50 | 5,318.30 | 5,318.30 | 5,316.30 | 5,316.30 | 1,050.0K |
| 15:51 | 5,316.00 | 5,316.20 | 5,316.00 | 5,316.20 | 457.5K |
| 15:52 | 5,315.60 | 5,315.60 | 5,313.80 | 5,313.80 | 1,347.5K |
| 15:53 | 5,312.10 | 5,313.60 | 5,312.10 | 5,313.60 | 740.8K |
| 15:54 | 5,313.30 | 5,313.30 | 5,311.90 | 5,311.90 | 1,838.0K |
| 15:55 | 5,311.90 | 5,314.40 | 5,311.90 | 5,314.40 | 497.4K |
| 15:56 | 5,313.40 | 5,314.50 | 5,313.40 | 5,314.50 | 616.0K |
| 15:57 | 5,312.50 | 5,312.50 | 5,312.00 | 5,312.00 | 1,138.1K |
| 15:58 | 5,313.10 | 5,313.10 | 5,311.90 | 5,311.90 | 970.2K |
| 15:59 | 5,311.00 | 5,311.00 | 5,309.20 | 5,309.20 | 1,135.4K |
| 16:00 | 5,309.00 | 5,309.30 | 5,309.00 | 5,309.30 | 776.0K |
| 16:01 | 5,309.30 | 5,309.30 | 5,309.30 | 5,309.30 | 0.0K |
| 16:02 | 5,309.30 | 5,309.30 | 5,309.30 | 5,309.30 | 0.0K |
| 16:03 | 5,309.30 | 5,309.30 | 5,309.30 | 5,309.30 | 0.0K |
| 16:04 | 5,309.30 | 5,316.00 | 5,309.30 | 5,316.00 | 517,205.3K |