6,115.80
Letzte Aktualisierung: 2025-10-07
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 10:00 | 5,424.20 | 5,424.20 | 5,390.40 | 5,390.40 | 2,873.8K |
| 10:01 | 5,384.10 | 5,386.90 | 5,384.10 | 5,386.90 | 164.5K |
| 10:02 | 5,382.90 | 5,382.90 | 5,373.10 | 5,373.10 | 816.4K |
| 10:03 | 5,372.90 | 5,375.30 | 5,372.90 | 5,375.30 | 209.3K |
| 10:04 | 5,378.00 | 5,381.70 | 5,378.00 | 5,381.70 | 1,563.7K |
| 10:05 | 5,378.70 | 5,380.20 | 5,378.70 | 5,380.20 | 292.6K |
| 10:06 | 5,378.60 | 5,379.00 | 5,378.60 | 5,379.00 | 575.0K |
| 10:07 | 5,361.00 | 5,361.00 | 5,358.30 | 5,358.30 | 2,750.0K |
| 10:08 | 5,356.30 | 5,356.30 | 5,356.10 | 5,356.10 | 483.8K |
| 10:09 | 5,355.50 | 5,355.50 | 5,339.50 | 5,339.50 | 3,297.3K |
| 10:10 | 5,337.70 | 5,339.20 | 5,337.70 | 5,339.20 | 1,396.4K |
| 10:11 | 5,342.00 | 5,342.00 | 5,336.10 | 5,336.10 | 1,014.7K |
| 10:12 | 5,339.20 | 5,341.70 | 5,339.20 | 5,341.70 | 411.8K |
| 10:13 | 5,341.70 | 5,342.30 | 5,341.70 | 5,342.30 | 826.2K |
| 10:14 | 5,344.00 | 5,347.30 | 5,344.00 | 5,347.30 | 413.8K |
| 10:15 | 5,347.00 | 5,347.90 | 5,347.00 | 5,347.90 | 413.9K |
| 10:16 | 5,345.10 | 5,345.10 | 5,341.50 | 5,341.50 | 474.3K |
| 10:17 | 5,342.90 | 5,343.50 | 5,342.90 | 5,343.50 | 442.2K |
| 10:18 | 5,343.20 | 5,344.60 | 5,343.20 | 5,344.60 | 583.8K |
| 10:19 | 5,344.20 | 5,344.20 | 5,342.40 | 5,342.40 | 244.3K |
| 10:20 | 5,345.40 | 5,345.40 | 5,343.50 | 5,343.50 | 686.2K |
| 10:21 | 5,345.90 | 5,345.90 | 5,344.90 | 5,344.90 | 422.2K |
| 10:22 | 5,345.50 | 5,345.50 | 5,344.60 | 5,344.60 | 481.1K |
| 10:23 | 5,346.10 | 5,346.50 | 5,346.10 | 5,346.50 | 302.6K |
| 10:24 | 5,345.00 | 5,345.70 | 5,345.00 | 5,345.70 | 1,947.3K |
| 10:25 | 5,343.70 | 5,345.00 | 5,343.70 | 5,345.00 | 527.6K |
| 10:26 | 5,344.90 | 5,345.30 | 5,344.90 | 5,345.30 | 575.7K |
| 10:27 | 5,345.50 | 5,345.70 | 5,345.50 | 5,345.70 | 209.6K |
| 10:28 | 5,345.90 | 5,346.70 | 5,345.90 | 5,346.70 | 403.5K |
| 10:29 | 5,345.30 | 5,345.90 | 5,345.30 | 5,345.90 | 399.9K |
| 10:30 | 5,342.90 | 5,342.90 | 5,340.30 | 5,340.30 | 585.5K |
| 10:31 | 5,339.60 | 5,342.00 | 5,339.60 | 5,342.00 | 420.2K |
| 10:32 | 5,343.00 | 5,343.00 | 5,342.90 | 5,342.90 | 99.2K |
| 10:33 | 5,342.70 | 5,343.90 | 5,342.70 | 5,343.90 | 508.4K |
| 10:34 | 5,344.20 | 5,346.00 | 5,344.20 | 5,346.00 | 230.1K |
| 10:35 | 5,343.40 | 5,343.40 | 5,342.30 | 5,342.30 | 246.9K |
| 10:36 | 5,341.50 | 5,341.50 | 5,341.30 | 5,341.30 | 411.5K |
| 10:37 | 5,342.60 | 5,343.00 | 5,342.60 | 5,343.00 | 588.9K |
| 10:38 | 5,342.50 | 5,344.40 | 5,342.50 | 5,344.40 | 384.3K |
| 10:39 | 5,345.40 | 5,346.20 | 5,345.40 | 5,346.20 | 160.8K |
| 10:40 | 5,347.00 | 5,347.70 | 5,347.00 | 5,347.70 | 764.2K |
| 10:41 | 5,348.80 | 5,349.40 | 5,348.80 | 5,349.40 | 589.4K |
| 10:42 | 5,350.00 | 5,350.00 | 5,344.90 | 5,344.90 | 452.6K |
| 10:43 | 5,345.90 | 5,346.60 | 5,345.90 | 5,346.60 | 183.0K |
| 10:44 | 5,345.30 | 5,345.30 | 5,344.70 | 5,344.70 | 184.9K |
| 10:45 | 5,344.30 | 5,345.30 | 5,344.30 | 5,345.30 | 209.6K |
| 10:46 | 5,347.00 | 5,347.20 | 5,347.00 | 5,347.20 | 349.9K |
| 10:47 | 5,348.20 | 5,349.00 | 5,348.20 | 5,349.00 | 458.5K |
| 10:48 | 5,349.60 | 5,350.60 | 5,349.60 | 5,350.60 | 257.8K |
| 10:49 | 5,351.80 | 5,351.80 | 5,350.60 | 5,350.60 | 590.1K |
| 10:50 | 5,351.60 | 5,351.60 | 5,349.80 | 5,349.80 | 326.1K |
| 10:51 | 5,351.80 | 5,351.80 | 5,351.20 | 5,351.20 | 374.2K |
| 10:52 | 5,351.20 | 5,351.80 | 5,351.20 | 5,351.80 | 265.8K |
| 10:53 | 5,352.50 | 5,353.20 | 5,352.50 | 5,353.20 | 172.4K |
| 10:54 | 5,353.70 | 5,354.70 | 5,353.70 | 5,354.70 | 362.9K |
| 10:55 | 5,352.00 | 5,352.80 | 5,352.00 | 5,352.80 | 366.3K |
| 10:56 | 5,354.10 | 5,354.10 | 5,352.90 | 5,352.90 | 491.0K |
| 10:57 | 5,353.10 | 5,353.10 | 5,353.00 | 5,353.00 | 323.0K |
| 10:58 | 5,353.70 | 5,355.10 | 5,353.70 | 5,355.10 | 334.7K |
| 10:59 | 5,355.50 | 5,356.40 | 5,355.50 | 5,356.40 | 358.7K |
| 11:00 | 5,357.10 | 5,357.10 | 5,355.50 | 5,355.50 | 1,156.6K |
| 11:01 | 5,352.60 | 5,352.80 | 5,352.60 | 5,352.80 | 360.7K |
| 11:02 | 5,352.30 | 5,352.30 | 5,352.00 | 5,352.00 | 352.6K |
| 11:03 | 5,352.30 | 5,354.00 | 5,352.30 | 5,354.00 | 388.4K |
| 11:04 | 5,353.70 | 5,353.70 | 5,352.70 | 5,352.70 | 137.9K |
| 11:05 | 5,352.20 | 5,352.20 | 5,350.40 | 5,350.40 | 1,015.1K |
| 11:06 | 5,350.30 | 5,351.00 | 5,350.30 | 5,351.00 | 349.2K |
| 11:07 | 5,351.60 | 5,351.60 | 5,350.70 | 5,350.70 | 262.5K |
| 11:08 | 5,350.70 | 5,353.20 | 5,350.70 | 5,353.20 | 442.7K |
| 11:09 | 5,353.20 | 5,353.20 | 5,350.40 | 5,350.40 | 298.4K |
| 11:10 | 5,350.80 | 5,351.10 | 5,350.80 | 5,351.10 | 297.9K |
| 11:11 | 5,351.60 | 5,352.20 | 5,351.60 | 5,352.20 | 312.6K |
| 11:12 | 5,352.00 | 5,354.00 | 5,352.00 | 5,354.00 | 204.8K |
| 11:13 | 5,354.70 | 5,354.70 | 5,354.70 | 5,354.70 | 554.6K |
| 11:14 | 5,354.10 | 5,354.10 | 5,354.00 | 5,354.00 | 284.5K |
| 11:15 | 5,354.30 | 5,354.30 | 5,354.10 | 5,354.10 | 362.5K |
| 11:16 | 5,353.10 | 5,353.60 | 5,353.10 | 5,353.60 | 284.0K |
| 11:17 | 5,353.20 | 5,353.20 | 5,352.20 | 5,352.20 | 262.0K |
| 11:18 | 5,352.50 | 5,352.50 | 5,352.30 | 5,352.30 | 295.6K |
| 11:19 | 5,353.40 | 5,353.40 | 5,351.60 | 5,351.60 | 134.4K |
| 11:20 | 5,352.60 | 5,352.60 | 5,352.50 | 5,352.50 | 295.2K |
| 11:21 | 5,355.30 | 5,355.30 | 5,355.30 | 5,355.30 | 568.6K |
| 11:22 | 5,354.90 | 5,354.90 | 5,354.20 | 5,354.20 | 121.5K |
| 11:23 | 5,354.00 | 5,354.00 | 5,353.30 | 5,353.30 | 192.5K |
| 11:24 | 5,353.50 | 5,353.50 | 5,352.40 | 5,352.40 | 120.0K |
| 11:25 | 5,351.10 | 5,352.60 | 5,351.10 | 5,352.60 | 118.1K |
| 11:26 | 5,352.80 | 5,352.80 | 5,352.50 | 5,352.50 | 137.7K |
| 11:27 | 5,351.60 | 5,351.60 | 5,351.20 | 5,351.20 | 285.1K |
| 11:28 | 5,349.80 | 5,349.80 | 5,348.20 | 5,348.20 | 337.4K |
| 11:29 | 5,349.90 | 5,349.90 | 5,349.50 | 5,349.50 | 162.0K |
| 11:30 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 79.7K |
| 11:31 | 5,349.90 | 5,350.80 | 5,349.90 | 5,350.80 | 235.0K |
| 11:32 | 5,351.30 | 5,351.40 | 5,351.30 | 5,351.40 | 200.6K |
| 11:33 | 5,351.60 | 5,353.00 | 5,351.60 | 5,353.00 | 208.4K |
| 11:34 | 5,353.90 | 5,354.40 | 5,353.90 | 5,354.40 | 127.3K |
| 11:35 | 5,351.80 | 5,352.50 | 5,351.80 | 5,352.50 | 304.4K |
| 11:36 | 5,349.60 | 5,349.60 | 5,349.50 | 5,349.50 | 418.6K |
| 11:37 | 5,349.50 | 5,349.70 | 5,349.50 | 5,349.70 | 591.6K |
| 11:38 | 5,350.90 | 5,350.90 | 5,350.50 | 5,350.50 | 444.0K |
| 11:39 | 5,350.10 | 5,350.20 | 5,350.10 | 5,350.20 | 222.9K |
| 11:40 | 5,353.20 | 5,353.20 | 5,352.40 | 5,352.40 | 160.8K |
| 11:41 | 5,352.00 | 5,352.10 | 5,352.00 | 5,352.10 | 325.1K |
| 11:42 | 5,351.70 | 5,351.70 | 5,350.70 | 5,350.70 | 467.2K |
| 11:43 | 5,350.80 | 5,350.80 | 5,350.20 | 5,350.20 | 116.5K |
| 11:44 | 5,350.40 | 5,351.50 | 5,350.40 | 5,351.50 | 125.0K |
| 11:45 | 5,351.00 | 5,354.10 | 5,351.00 | 5,354.10 | 450.8K |
| 11:46 | 5,355.60 | 5,356.00 | 5,355.60 | 5,356.00 | 282.0K |
| 11:47 | 5,355.90 | 5,355.90 | 5,355.60 | 5,355.60 | 115.7K |
| 11:48 | 5,354.10 | 5,354.10 | 5,353.20 | 5,353.20 | 83.6K |
| 11:49 | 5,353.60 | 5,353.90 | 5,353.60 | 5,353.90 | 231.1K |
| 11:50 | 5,354.20 | 5,354.60 | 5,354.20 | 5,354.60 | 391.8K |
| 11:51 | 5,354.00 | 5,354.00 | 5,352.20 | 5,352.20 | 248.7K |
| 11:52 | 5,352.50 | 5,352.50 | 5,352.20 | 5,352.20 | 362.9K |
| 11:53 | 5,351.40 | 5,353.10 | 5,351.40 | 5,353.10 | 296.1K |
| 11:54 | 5,354.00 | 5,354.00 | 5,354.00 | 5,354.00 | 98.5K |
| 11:55 | 5,354.50 | 5,355.30 | 5,354.50 | 5,355.30 | 129.4K |
| 11:56 | 5,353.40 | 5,353.70 | 5,353.40 | 5,353.70 | 109.2K |
| 11:57 | 5,354.10 | 5,354.40 | 5,354.10 | 5,354.40 | 206.2K |
| 11:58 | 5,355.90 | 5,356.70 | 5,355.90 | 5,356.70 | 600.0K |
| 11:59 | 5,357.10 | 5,357.30 | 5,357.10 | 5,357.30 | 275.2K |
| 12:00 | 5,357.20 | 5,357.80 | 5,357.20 | 5,357.80 | 500.3K |
| 12:01 | 5,357.30 | 5,357.90 | 5,357.30 | 5,357.90 | 192.6K |
| 12:02 | 5,357.10 | 5,357.10 | 5,356.70 | 5,356.70 | 143.3K |
| 12:03 | 5,358.00 | 5,358.00 | 5,357.90 | 5,357.90 | 378.3K |
| 12:04 | 5,358.40 | 5,358.90 | 5,358.40 | 5,358.90 | 346.8K |
| 12:05 | 5,359.10 | 5,359.10 | 5,358.40 | 5,358.40 | 256.6K |
| 12:06 | 5,352.70 | 5,353.00 | 5,352.70 | 5,353.00 | 463.4K |
| 12:07 | 5,354.70 | 5,355.30 | 5,354.70 | 5,355.30 | 350.2K |
| 12:08 | 5,355.00 | 5,355.00 | 5,354.40 | 5,354.40 | 201.1K |
| 12:09 | 5,356.30 | 5,356.30 | 5,356.30 | 5,356.30 | 237.5K |
| 12:10 | 5,355.70 | 5,356.90 | 5,355.70 | 5,356.90 | 222.3K |
| 12:11 | 5,356.90 | 5,356.90 | 5,356.20 | 5,356.20 | 133.6K |
| 12:12 | 5,355.60 | 5,355.60 | 5,355.10 | 5,355.10 | 156.9K |
| 12:13 | 5,355.30 | 5,356.00 | 5,355.30 | 5,356.00 | 142.8K |
| 12:14 | 5,355.80 | 5,355.80 | 5,355.00 | 5,355.00 | 48.2K |
| 12:15 | 5,355.70 | 5,355.70 | 5,353.00 | 5,353.00 | 220.5K |
| 12:16 | 5,352.50 | 5,352.50 | 5,351.80 | 5,351.80 | 189.6K |
| 12:17 | 5,351.10 | 5,351.50 | 5,351.10 | 5,351.50 | 65.5K |
| 12:18 | 5,351.80 | 5,351.80 | 5,351.10 | 5,351.10 | 126.0K |
| 12:19 | 5,353.40 | 5,353.50 | 5,353.40 | 5,353.50 | 247.3K |
| 12:20 | 5,353.00 | 5,353.30 | 5,353.00 | 5,353.30 | 59.3K |
| 12:21 | 5,353.60 | 5,353.60 | 5,353.50 | 5,353.50 | 195.9K |
| 12:22 | 5,353.10 | 5,353.60 | 5,353.10 | 5,353.60 | 283.3K |
| 12:23 | 5,353.50 | 5,353.80 | 5,353.50 | 5,353.80 | 272.3K |
| 12:24 | 5,354.10 | 5,354.20 | 5,354.10 | 5,354.20 | 230.8K |
| 12:25 | 5,353.70 | 5,353.70 | 5,353.10 | 5,353.10 | 702.6K |
| 12:26 | 5,352.30 | 5,352.30 | 5,349.90 | 5,349.90 | 415.1K |
| 12:27 | 5,348.30 | 5,348.90 | 5,348.30 | 5,348.90 | 255.8K |
| 12:28 | 5,348.50 | 5,348.50 | 5,347.90 | 5,347.90 | 147.9K |
| 12:29 | 5,349.10 | 5,349.10 | 5,348.20 | 5,348.20 | 170.5K |
| 12:30 | 5,345.30 | 5,345.30 | 5,343.60 | 5,343.60 | 627.4K |
| 12:31 | 5,343.30 | 5,343.30 | 5,341.30 | 5,341.30 | 489.4K |
| 12:32 | 5,340.20 | 5,340.20 | 5,339.50 | 5,339.50 | 881.8K |
| 12:33 | 5,343.00 | 5,343.00 | 5,342.80 | 5,342.80 | 133.0K |
| 12:34 | 5,341.90 | 5,341.90 | 5,340.50 | 5,340.50 | 152.1K |
| 12:35 | 5,340.40 | 5,341.30 | 5,340.40 | 5,341.30 | 436.9K |
| 12:36 | 5,339.80 | 5,339.80 | 5,338.10 | 5,338.10 | 677.1K |
| 12:37 | 5,339.20 | 5,339.20 | 5,338.10 | 5,338.10 | 496.3K |
| 12:38 | 5,335.90 | 5,335.90 | 5,334.90 | 5,334.90 | 523.5K |
| 12:39 | 5,333.40 | 5,334.40 | 5,333.40 | 5,334.40 | 255.0K |
| 12:40 | 5,333.70 | 5,334.60 | 5,333.70 | 5,334.60 | 265.5K |
| 12:41 | 5,336.70 | 5,337.90 | 5,336.70 | 5,337.90 | 293.9K |
| 12:42 | 5,336.80 | 5,336.80 | 5,335.30 | 5,335.30 | 108.5K |
| 12:43 | 5,333.90 | 5,334.40 | 5,333.90 | 5,334.40 | 483.8K |
| 12:44 | 5,335.30 | 5,335.30 | 5,334.90 | 5,334.90 | 290.0K |
| 12:45 | 5,334.80 | 5,334.80 | 5,334.20 | 5,334.20 | 217.5K |
| 12:46 | 5,334.80 | 5,336.10 | 5,334.80 | 5,336.10 | 234.8K |
| 12:47 | 5,335.30 | 5,335.30 | 5,332.90 | 5,332.90 | 226.6K |
| 12:48 | 5,334.00 | 5,334.00 | 5,333.50 | 5,333.50 | 274.0K |
| 12:49 | 5,334.20 | 5,334.20 | 5,333.70 | 5,333.70 | 178.5K |
| 12:50 | 5,333.20 | 5,334.30 | 5,333.20 | 5,334.30 | 107.1K |
| 12:51 | 5,333.80 | 5,333.80 | 5,333.70 | 5,333.70 | 415.8K |
| 12:52 | 5,334.40 | 5,334.40 | 5,333.40 | 5,333.40 | 153.0K |
| 12:53 | 5,332.50 | 5,332.50 | 5,332.10 | 5,332.10 | 226.1K |
| 12:54 | 5,331.20 | 5,331.20 | 5,330.90 | 5,330.90 | 331.8K |
| 12:55 | 5,330.60 | 5,330.60 | 5,330.40 | 5,330.40 | 249.8K |
| 12:56 | 5,331.10 | 5,332.40 | 5,331.10 | 5,332.40 | 228.6K |
| 12:57 | 5,331.70 | 5,331.70 | 5,331.40 | 5,331.40 | 297.4K |
| 12:58 | 5,333.60 | 5,333.60 | 5,333.40 | 5,333.40 | 492.3K |
| 12:59 | 5,333.20 | 5,333.20 | 5,332.60 | 5,332.60 | 352.7K |
| 13:00 | 5,332.90 | 5,333.10 | 5,332.90 | 5,333.10 | 115.4K |
| 13:01 | 5,332.20 | 5,332.20 | 5,329.50 | 5,329.50 | 1,236.9K |
| 13:02 | 5,331.00 | 5,331.00 | 5,330.00 | 5,330.00 | 239.9K |
| 13:03 | 5,330.30 | 5,330.30 | 5,328.90 | 5,328.90 | 256.0K |
| 13:04 | 5,330.00 | 5,330.30 | 5,330.00 | 5,330.30 | 1,249.5K |
| 13:05 | 5,329.50 | 5,329.50 | 5,329.50 | 5,329.50 | 199.1K |
| 13:06 | 5,330.00 | 5,330.50 | 5,330.00 | 5,330.50 | 249.6K |
| 13:07 | 5,330.30 | 5,330.30 | 5,329.90 | 5,329.90 | 158.1K |
| 13:08 | 5,330.50 | 5,330.50 | 5,330.30 | 5,330.30 | 110.7K |
| 13:09 | 5,328.60 | 5,328.60 | 5,327.80 | 5,327.80 | 208.9K |
| 13:10 | 5,327.80 | 5,327.80 | 5,326.00 | 5,326.00 | 263.9K |
| 13:11 | 5,325.20 | 5,325.20 | 5,323.60 | 5,323.60 | 180.7K |
| 13:12 | 5,322.80 | 5,323.10 | 5,322.80 | 5,323.10 | 195.5K |
| 13:13 | 5,322.70 | 5,322.70 | 5,322.10 | 5,322.10 | 737.4K |
| 13:14 | 5,323.70 | 5,323.90 | 5,323.70 | 5,323.90 | 402.7K |
| 13:15 | 5,324.00 | 5,324.00 | 5,324.00 | 5,324.00 | 98.6K |
| 13:16 | 5,324.20 | 5,324.30 | 5,324.20 | 5,324.30 | 243.1K |
| 13:17 | 5,324.20 | 5,324.40 | 5,324.20 | 5,324.40 | 484.9K |
| 13:18 | 5,324.80 | 5,325.00 | 5,324.80 | 5,325.00 | 84.8K |
| 13:19 | 5,324.40 | 5,325.80 | 5,324.40 | 5,325.80 | 224.3K |
| 13:20 | 5,326.70 | 5,326.70 | 5,326.50 | 5,326.50 | 195.0K |
| 13:21 | 5,327.70 | 5,327.70 | 5,325.60 | 5,325.60 | 111.8K |
| 13:22 | 5,325.90 | 5,326.80 | 5,325.90 | 5,326.80 | 248.1K |
| 13:23 | 5,328.10 | 5,328.10 | 5,328.00 | 5,328.00 | 312.3K |
| 13:24 | 5,327.80 | 5,330.30 | 5,327.80 | 5,330.30 | 798.2K |
| 13:25 | 5,330.20 | 5,331.80 | 5,330.20 | 5,331.80 | 337.4K |
| 13:26 | 5,332.90 | 5,332.90 | 5,331.80 | 5,331.80 | 345.6K |
| 13:27 | 5,330.90 | 5,330.90 | 5,329.90 | 5,329.90 | 188.4K |
| 13:28 | 5,330.50 | 5,330.50 | 5,329.00 | 5,329.00 | 443.4K |
| 13:29 | 5,329.50 | 5,329.50 | 5,328.50 | 5,328.50 | 121.5K |
| 13:30 | 5,328.50 | 5,328.50 | 5,328.20 | 5,328.20 | 90.7K |
| 13:31 | 5,328.70 | 5,328.70 | 5,326.40 | 5,326.40 | 146.7K |
| 13:32 | 5,327.50 | 5,327.50 | 5,326.60 | 5,326.60 | 145.2K |
| 13:33 | 5,325.30 | 5,325.60 | 5,325.30 | 5,325.60 | 72.0K |
| 13:34 | 5,326.20 | 5,326.30 | 5,326.20 | 5,326.30 | 139.0K |
| 13:35 | 5,326.10 | 5,327.80 | 5,326.10 | 5,327.80 | 393.2K |
| 13:36 | 5,329.00 | 5,329.00 | 5,326.70 | 5,326.70 | 303.2K |
| 13:37 | 5,326.10 | 5,326.10 | 5,325.10 | 5,325.10 | 199.4K |
| 13:38 | 5,325.00 | 5,325.00 | 5,324.70 | 5,324.70 | 207.4K |
| 13:39 | 5,325.70 | 5,325.80 | 5,325.70 | 5,325.80 | 304.6K |
| 13:40 | 5,325.40 | 5,325.40 | 5,324.10 | 5,324.10 | 181.6K |
| 13:41 | 5,323.00 | 5,323.50 | 5,323.00 | 5,323.50 | 417.1K |
| 13:42 | 5,323.70 | 5,325.40 | 5,323.70 | 5,325.40 | 562.4K |
| 13:43 | 5,325.60 | 5,326.80 | 5,325.60 | 5,326.80 | 269.1K |
| 13:44 | 5,326.80 | 5,327.80 | 5,326.80 | 5,327.80 | 204.3K |
| 13:45 | 5,326.20 | 5,328.30 | 5,326.20 | 5,328.30 | 332.9K |
| 13:46 | 5,326.50 | 5,327.00 | 5,326.50 | 5,327.00 | 254.4K |
| 13:47 | 5,327.80 | 5,327.80 | 5,327.80 | 5,327.80 | 150.1K |
| 13:48 | 5,326.90 | 5,326.90 | 5,325.90 | 5,325.90 | 178.4K |
| 13:49 | 5,326.80 | 5,326.80 | 5,325.70 | 5,325.70 | 329.1K |
| 13:50 | 5,327.90 | 5,327.90 | 5,326.70 | 5,326.70 | 121.7K |
| 13:51 | 5,326.40 | 5,326.80 | 5,326.40 | 5,326.80 | 350.7K |
| 13:52 | 5,327.30 | 5,328.30 | 5,327.30 | 5,328.30 | 266.8K |
| 13:53 | 5,327.20 | 5,327.20 | 5,325.70 | 5,325.70 | 281.6K |
| 13:54 | 5,327.40 | 5,328.20 | 5,327.40 | 5,328.20 | 272.9K |
| 13:55 | 5,326.80 | 5,326.80 | 5,326.20 | 5,326.20 | 205.3K |
| 13:56 | 5,325.40 | 5,326.10 | 5,325.40 | 5,326.10 | 183.2K |
| 13:57 | 5,327.10 | 5,327.10 | 5,326.00 | 5,326.00 | 269.7K |
| 13:58 | 5,327.40 | 5,329.80 | 5,327.40 | 5,329.80 | 430.5K |
| 13:59 | 5,328.10 | 5,328.10 | 5,328.00 | 5,328.00 | 153.5K |
| 14:00 | 5,328.10 | 5,328.30 | 5,328.10 | 5,328.30 | 231.5K |
| 14:01 | 5,329.40 | 5,329.40 | 5,329.30 | 5,329.30 | 184.5K |
| 14:02 | 5,329.60 | 5,329.60 | 5,328.80 | 5,328.80 | 465.6K |
| 14:03 | 5,330.00 | 5,330.10 | 5,330.00 | 5,330.10 | 246.7K |
| 14:04 | 5,331.00 | 5,331.00 | 5,330.50 | 5,330.50 | 168.7K |
| 14:05 | 5,329.20 | 5,329.20 | 5,329.10 | 5,329.10 | 220.7K |
| 14:06 | 5,328.60 | 5,328.60 | 5,326.30 | 5,326.30 | 241.6K |
| 14:07 | 5,327.20 | 5,327.20 | 5,327.20 | 5,327.20 | 84.8K |
| 14:08 | 5,326.70 | 5,327.00 | 5,326.70 | 5,327.00 | 221.4K |
| 14:09 | 5,326.30 | 5,326.30 | 5,326.20 | 5,326.20 | 404.0K |
| 14:10 | 5,326.60 | 5,326.90 | 5,326.60 | 5,326.90 | 175.9K |
| 14:11 | 5,326.60 | 5,327.40 | 5,326.60 | 5,327.40 | 216.6K |
| 14:12 | 5,327.70 | 5,327.70 | 5,327.00 | 5,327.00 | 178.8K |
| 14:13 | 5,327.30 | 5,327.30 | 5,326.10 | 5,326.10 | 186.2K |
| 14:14 | 5,326.60 | 5,326.60 | 5,325.90 | 5,325.90 | 926.8K |
| 14:15 | 5,324.90 | 5,326.50 | 5,324.90 | 5,326.50 | 345.5K |
| 14:16 | 5,328.60 | 5,328.60 | 5,328.40 | 5,328.40 | 257.5K |
| 14:17 | 5,328.20 | 5,328.20 | 5,327.60 | 5,327.60 | 225.9K |
| 14:18 | 5,328.50 | 5,328.80 | 5,328.50 | 5,328.80 | 681.0K |
| 14:19 | 5,328.40 | 5,329.60 | 5,328.40 | 5,329.60 | 316.1K |
| 14:20 | 5,329.40 | 5,329.40 | 5,329.20 | 5,329.20 | 211.7K |
| 14:21 | 5,329.10 | 5,329.10 | 5,328.90 | 5,328.90 | 368.6K |
| 14:22 | 5,329.10 | 5,330.00 | 5,329.10 | 5,330.00 | 107.7K |
| 14:23 | 5,329.40 | 5,329.40 | 5,329.30 | 5,329.30 | 134.2K |
| 14:24 | 5,329.70 | 5,329.70 | 5,327.90 | 5,327.90 | 206.3K |
| 14:25 | 5,328.80 | 5,328.80 | 5,327.70 | 5,327.70 | 143.9K |
| 14:26 | 5,330.00 | 5,330.00 | 5,329.70 | 5,329.70 | 234.3K |
| 14:27 | 5,329.60 | 5,330.00 | 5,329.60 | 5,330.00 | 267.5K |
| 14:28 | 5,329.80 | 5,329.90 | 5,329.80 | 5,329.90 | 213.5K |
| 14:29 | 5,330.30 | 5,331.30 | 5,330.30 | 5,331.30 | 216.5K |
| 14:30 | 5,331.40 | 5,331.40 | 5,331.30 | 5,331.30 | 463.9K |
| 14:31 | 5,330.70 | 5,330.70 | 5,330.60 | 5,330.60 | 520.0K |
| 14:32 | 5,330.50 | 5,331.10 | 5,330.50 | 5,331.10 | 246.6K |
| 14:33 | 5,330.30 | 5,330.30 | 5,330.20 | 5,330.20 | 188.0K |
| 14:34 | 5,330.90 | 5,332.20 | 5,330.90 | 5,332.20 | 321.5K |
| 14:35 | 5,332.10 | 5,332.10 | 5,332.00 | 5,332.00 | 167.4K |
| 14:36 | 5,331.70 | 5,331.70 | 5,331.70 | 5,331.70 | 275.9K |
| 14:37 | 5,331.80 | 5,332.00 | 5,331.80 | 5,332.00 | 121.9K |
| 14:38 | 5,331.10 | 5,331.70 | 5,331.10 | 5,331.70 | 205.9K |
| 14:39 | 5,332.50 | 5,332.50 | 5,332.20 | 5,332.20 | 196.7K |
| 14:40 | 5,332.80 | 5,332.80 | 5,331.90 | 5,331.90 | 166.2K |
| 14:41 | 5,332.60 | 5,332.60 | 5,332.20 | 5,332.20 | 138.8K |
| 14:42 | 5,332.50 | 5,332.80 | 5,332.50 | 5,332.80 | 267.2K |
| 14:43 | 5,332.60 | 5,332.90 | 5,332.60 | 5,332.90 | 329.9K |
| 14:44 | 5,332.90 | 5,332.90 | 5,332.60 | 5,332.60 | 133.2K |
| 14:45 | 5,332.40 | 5,332.40 | 5,332.10 | 5,332.10 | 208.3K |
| 14:46 | 5,331.20 | 5,332.40 | 5,331.20 | 5,332.40 | 207.5K |
| 14:47 | 5,331.60 | 5,331.60 | 5,331.30 | 5,331.30 | 236.2K |
| 14:48 | 5,332.40 | 5,332.40 | 5,332.00 | 5,332.00 | 424.2K |
| 14:49 | 5,332.00 | 5,332.00 | 5,331.40 | 5,331.40 | 2,194.5K |
| 14:50 | 5,331.50 | 5,331.50 | 5,331.10 | 5,331.10 | 760.9K |
| 14:51 | 5,331.10 | 5,331.10 | 5,331.00 | 5,331.00 | 241.6K |
| 14:52 | 5,331.10 | 5,331.10 | 5,330.70 | 5,330.70 | 1,325.5K |
| 14:53 | 5,331.40 | 5,331.40 | 5,331.30 | 5,331.30 | 481.7K |
| 14:54 | 5,332.10 | 5,332.80 | 5,332.10 | 5,332.80 | 653.6K |
| 14:55 | 5,334.80 | 5,335.00 | 5,334.80 | 5,335.00 | 754.3K |
| 14:56 | 5,334.60 | 5,335.50 | 5,334.60 | 5,335.50 | 253.6K |
| 14:57 | 5,335.90 | 5,335.90 | 5,334.10 | 5,334.10 | 489.6K |
| 14:58 | 5,334.30 | 5,334.60 | 5,334.30 | 5,334.60 | 335.8K |
| 14:59 | 5,335.20 | 5,335.20 | 5,335.20 | 5,335.20 | 220.7K |
| 15:00 | 5,335.50 | 5,335.90 | 5,335.50 | 5,335.90 | 148.1K |
| 15:01 | 5,336.30 | 5,337.00 | 5,336.30 | 5,337.00 | 306.1K |
| 15:02 | 5,335.70 | 5,335.70 | 5,335.50 | 5,335.50 | 733.4K |
| 15:03 | 5,336.10 | 5,336.10 | 5,335.20 | 5,335.20 | 196.8K |
| 15:04 | 5,336.80 | 5,336.80 | 5,336.40 | 5,336.40 | 309.5K |
| 15:05 | 5,337.30 | 5,337.30 | 5,336.20 | 5,336.20 | 196.8K |
| 15:06 | 5,337.00 | 5,337.00 | 5,337.00 | 5,337.00 | 204.0K |
| 15:07 | 5,337.20 | 5,337.20 | 5,335.80 | 5,335.80 | 331.6K |
| 15:08 | 5,335.70 | 5,335.90 | 5,335.70 | 5,335.90 | 114.0K |
| 15:09 | 5,334.50 | 5,335.10 | 5,334.50 | 5,335.10 | 289.1K |
| 15:10 | 5,335.70 | 5,336.00 | 5,335.70 | 5,336.00 | 264.4K |
| 15:11 | 5,335.70 | 5,336.00 | 5,335.70 | 5,336.00 | 279.7K |
| 15:12 | 5,335.00 | 5,335.00 | 5,334.60 | 5,334.60 | 163.5K |
| 15:13 | 5,335.70 | 5,335.70 | 5,333.60 | 5,333.60 | 192.6K |
| 15:14 | 5,333.90 | 5,334.00 | 5,333.90 | 5,334.00 | 81.0K |
| 15:15 | 5,334.20 | 5,334.20 | 5,333.50 | 5,333.50 | 126.2K |
| 15:16 | 5,333.30 | 5,333.30 | 5,333.20 | 5,333.20 | 846.0K |
| 15:17 | 5,332.70 | 5,333.40 | 5,332.70 | 5,333.40 | 306.6K |
| 15:18 | 5,334.30 | 5,334.30 | 5,334.00 | 5,334.00 | 280.7K |
| 15:19 | 5,335.20 | 5,335.20 | 5,334.50 | 5,334.50 | 192.9K |
| 15:20 | 5,334.20 | 5,335.10 | 5,334.20 | 5,335.10 | 328.2K |
| 15:21 | 5,334.90 | 5,334.90 | 5,334.40 | 5,334.40 | 113.5K |
| 15:22 | 5,334.40 | 5,334.60 | 5,334.40 | 5,334.60 | 128.9K |
| 15:23 | 5,334.50 | 5,334.50 | 5,334.10 | 5,334.10 | 465.1K |
| 15:24 | 5,334.50 | 5,335.70 | 5,334.50 | 5,335.70 | 356.2K |
| 15:25 | 5,335.10 | 5,336.30 | 5,335.10 | 5,336.30 | 409.0K |
| 15:26 | 5,336.00 | 5,336.00 | 5,336.00 | 5,336.00 | 440.3K |
| 15:27 | 5,337.30 | 5,337.30 | 5,337.10 | 5,337.10 | 152.6K |
| 15:28 | 5,338.20 | 5,338.20 | 5,337.10 | 5,337.10 | 357.4K |
| 15:29 | 5,337.20 | 5,337.20 | 5,337.00 | 5,337.00 | 339.2K |
| 15:30 | 5,337.40 | 5,337.60 | 5,337.40 | 5,337.60 | 461.3K |
| 15:31 | 5,337.60 | 5,337.90 | 5,337.60 | 5,337.90 | 659.9K |
| 15:32 | 5,337.70 | 5,337.90 | 5,337.70 | 5,337.90 | 823.9K |
| 15:33 | 5,337.50 | 5,338.90 | 5,337.50 | 5,338.90 | 217.7K |
| 15:34 | 5,338.60 | 5,339.10 | 5,338.60 | 5,339.10 | 387.2K |
| 15:35 | 5,338.00 | 5,338.30 | 5,338.00 | 5,338.30 | 224.1K |
| 15:36 | 5,338.10 | 5,338.70 | 5,338.10 | 5,338.70 | 461.3K |
| 15:37 | 5,338.80 | 5,339.60 | 5,338.80 | 5,339.60 | 211.9K |
| 15:38 | 5,339.70 | 5,339.70 | 5,339.50 | 5,339.50 | 1,076.2K |
| 15:39 | 5,340.20 | 5,341.60 | 5,340.20 | 5,341.60 | 462.5K |
| 15:40 | 5,341.50 | 5,341.50 | 5,341.40 | 5,341.40 | 358.3K |
| 15:41 | 5,342.50 | 5,343.60 | 5,342.50 | 5,343.60 | 377.0K |
| 15:42 | 5,342.30 | 5,343.20 | 5,342.30 | 5,343.20 | 455.9K |
| 15:43 | 5,343.00 | 5,343.00 | 5,341.40 | 5,341.40 | 1,359.1K |
| 15:44 | 5,340.10 | 5,340.10 | 5,339.60 | 5,339.60 | 551.9K |
| 15:45 | 5,340.00 | 5,341.60 | 5,340.00 | 5,341.60 | 237.8K |
| 15:46 | 5,341.90 | 5,342.20 | 5,341.90 | 5,342.20 | 316.2K |
| 15:47 | 5,342.10 | 5,343.00 | 5,342.10 | 5,343.00 | 315.1K |
| 15:48 | 5,343.30 | 5,343.30 | 5,343.20 | 5,343.20 | 766.5K |
| 15:49 | 5,343.90 | 5,343.90 | 5,343.90 | 5,343.90 | 766.8K |
| 15:50 | 5,344.10 | 5,344.10 | 5,342.70 | 5,342.70 | 1,164.4K |
| 15:51 | 5,343.00 | 5,343.00 | 5,341.90 | 5,341.90 | 570.9K |
| 15:52 | 5,341.20 | 5,341.50 | 5,341.20 | 5,341.50 | 380.0K |
| 15:53 | 5,341.30 | 5,341.40 | 5,341.30 | 5,341.40 | 1,060.5K |
| 15:54 | 5,340.20 | 5,342.20 | 5,340.20 | 5,342.20 | 1,283.5K |
| 15:55 | 5,342.00 | 5,342.70 | 5,342.00 | 5,342.70 | 541.0K |
| 15:56 | 5,343.60 | 5,343.60 | 5,342.30 | 5,342.30 | 570.4K |
| 15:57 | 5,342.50 | 5,342.50 | 5,342.50 | 5,342.50 | 556.9K |
| 15:58 | 5,342.20 | 5,342.20 | 5,340.90 | 5,340.90 | 521.8K |
| 15:59 | 5,341.50 | 5,342.00 | 5,341.50 | 5,342.00 | 682.6K |
| 16:00 | 5,340.30 | 5,340.30 | 5,340.00 | 5,340.00 | 1,314.8K |
| 16:01 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.0K |
| 16:02 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.0K |
| 16:03 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.0K |
| 16:04 | 5,340.00 | 5,340.50 | 5,340.00 | 5,340.50 | 51,561.1K |