6,112.70
Letzte Aktualisierung: 2025-10-06
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 10:00 | 5,340.50 | 5,340.50 | 5,309.90 | 5,309.90 | 749.7K |
| 10:01 | 5,310.40 | 5,310.40 | 5,310.40 | 5,310.40 | 239.4K |
| 10:02 | 5,311.00 | 5,311.00 | 5,301.00 | 5,301.00 | 856.4K |
| 10:03 | 5,298.10 | 5,298.10 | 5,297.30 | 5,297.30 | 144.7K |
| 10:04 | 5,297.90 | 5,297.90 | 5,293.90 | 5,293.90 | 1,034.2K |
| 10:05 | 5,292.10 | 5,293.80 | 5,292.10 | 5,293.80 | 968.0K |
| 10:06 | 5,295.50 | 5,296.40 | 5,295.50 | 5,296.40 | 215.9K |
| 10:07 | 5,283.90 | 5,283.90 | 5,281.20 | 5,281.20 | 1,672.9K |
| 10:08 | 5,277.40 | 5,277.40 | 5,274.90 | 5,274.90 | 938.3K |
| 10:09 | 5,277.90 | 5,277.90 | 5,268.30 | 5,268.30 | 2,233.9K |
| 10:10 | 5,263.70 | 5,265.90 | 5,263.70 | 5,265.90 | 1,064.5K |
| 10:11 | 5,263.80 | 5,263.80 | 5,262.70 | 5,262.70 | 1,509.3K |
| 10:12 | 5,259.80 | 5,259.80 | 5,258.30 | 5,258.30 | 935.1K |
| 10:13 | 5,258.90 | 5,260.50 | 5,258.90 | 5,260.50 | 623.3K |
| 10:14 | 5,259.20 | 5,259.50 | 5,259.20 | 5,259.50 | 1,179.4K |
| 10:15 | 5,259.90 | 5,260.50 | 5,259.90 | 5,260.50 | 332.6K |
| 10:16 | 5,262.00 | 5,262.80 | 5,262.00 | 5,262.80 | 360.0K |
| 10:17 | 5,265.10 | 5,265.10 | 5,262.80 | 5,262.80 | 291.7K |
| 10:18 | 5,262.10 | 5,262.10 | 5,260.70 | 5,260.70 | 531.2K |
| 10:19 | 5,260.50 | 5,260.50 | 5,260.20 | 5,260.20 | 1,669.7K |
| 10:20 | 5,261.30 | 5,262.80 | 5,261.30 | 5,262.80 | 1,188.1K |
| 10:21 | 5,261.70 | 5,264.80 | 5,261.70 | 5,264.80 | 809.8K |
| 10:22 | 5,265.40 | 5,266.00 | 5,265.40 | 5,266.00 | 881.6K |
| 10:23 | 5,264.90 | 5,264.90 | 5,264.40 | 5,264.40 | 157.8K |
| 10:24 | 5,265.10 | 5,265.10 | 5,263.50 | 5,263.50 | 357.5K |
| 10:25 | 5,264.60 | 5,264.60 | 5,264.40 | 5,264.40 | 1,269.6K |
| 10:26 | 5,262.30 | 5,262.70 | 5,262.30 | 5,262.70 | 252.7K |
| 10:27 | 5,262.30 | 5,262.80 | 5,262.30 | 5,262.80 | 405.9K |
| 10:28 | 5,263.00 | 5,263.00 | 5,262.20 | 5,262.20 | 561.5K |
| 10:29 | 5,261.20 | 5,261.20 | 5,259.80 | 5,259.80 | 306.1K |
| 10:30 | 5,258.10 | 5,258.10 | 5,257.50 | 5,257.50 | 847.8K |
| 10:31 | 5,258.60 | 5,258.60 | 5,258.20 | 5,258.20 | 1,014.9K |
| 10:32 | 5,259.60 | 5,259.60 | 5,258.20 | 5,258.20 | 349.1K |
| 10:33 | 5,258.30 | 5,258.90 | 5,258.30 | 5,258.90 | 116.1K |
| 10:34 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 698.4K |
| 10:35 | 5,259.80 | 5,259.80 | 5,258.80 | 5,258.80 | 412.9K |
| 10:36 | 5,258.60 | 5,258.60 | 5,257.10 | 5,257.10 | 316.9K |
| 10:37 | 5,258.30 | 5,258.30 | 5,257.90 | 5,257.90 | 487.8K |
| 10:38 | 5,257.20 | 5,258.20 | 5,257.20 | 5,258.20 | 243.1K |
| 10:39 | 5,256.20 | 5,256.40 | 5,256.20 | 5,256.40 | 253.4K |
| 10:40 | 5,256.50 | 5,256.50 | 5,255.70 | 5,255.70 | 303.1K |
| 10:41 | 5,255.10 | 5,255.10 | 5,255.00 | 5,255.00 | 759.0K |
| 10:42 | 5,255.10 | 5,255.10 | 5,254.50 | 5,254.50 | 449.2K |
| 10:43 | 5,253.30 | 5,253.30 | 5,252.40 | 5,252.40 | 252.0K |
| 10:44 | 5,253.40 | 5,254.70 | 5,253.40 | 5,254.70 | 523.3K |
| 10:45 | 5,256.10 | 5,256.10 | 5,255.30 | 5,255.30 | 953.1K |
| 10:46 | 5,254.60 | 5,255.50 | 5,254.60 | 5,255.50 | 422.8K |
| 10:47 | 5,255.70 | 5,256.30 | 5,255.70 | 5,256.30 | 926.8K |
| 10:48 | 5,257.40 | 5,257.40 | 5,257.00 | 5,257.00 | 128.3K |
| 10:49 | 5,256.80 | 5,257.40 | 5,256.80 | 5,257.40 | 349.9K |
| 10:50 | 5,258.30 | 5,258.30 | 5,258.20 | 5,258.20 | 238.1K |
| 10:51 | 5,259.40 | 5,259.40 | 5,259.00 | 5,259.00 | 268.2K |
| 10:52 | 5,259.60 | 5,261.30 | 5,259.60 | 5,261.30 | 125.9K |
| 10:53 | 5,261.60 | 5,263.30 | 5,261.60 | 5,263.30 | 815.5K |
| 10:54 | 5,265.90 | 5,267.30 | 5,265.90 | 5,267.30 | 252.1K |
| 10:55 | 5,267.20 | 5,267.20 | 5,266.90 | 5,266.90 | 313.3K |
| 10:56 | 5,265.60 | 5,265.60 | 5,265.00 | 5,265.00 | 277.6K |
| 10:57 | 5,265.30 | 5,265.30 | 5,264.70 | 5,264.70 | 138.0K |
| 10:58 | 5,265.60 | 5,266.80 | 5,265.60 | 5,266.80 | 71.9K |
| 10:59 | 5,266.70 | 5,268.70 | 5,266.70 | 5,268.70 | 132.9K |
| 11:00 | 5,269.30 | 5,270.00 | 5,269.30 | 5,270.00 | 381.2K |
| 11:01 | 5,270.30 | 5,271.20 | 5,270.30 | 5,271.20 | 433.6K |
| 11:02 | 5,271.70 | 5,271.70 | 5,271.40 | 5,271.40 | 252.7K |
| 11:03 | 5,271.80 | 5,271.80 | 5,271.60 | 5,271.60 | 167.7K |
| 11:04 | 5,271.80 | 5,272.30 | 5,271.80 | 5,272.30 | 475.5K |
| 11:05 | 5,271.70 | 5,271.70 | 5,270.60 | 5,270.60 | 241.0K |
| 11:06 | 5,270.50 | 5,272.10 | 5,270.50 | 5,272.10 | 369.0K |
| 11:07 | 5,273.20 | 5,273.20 | 5,270.10 | 5,270.10 | 763.7K |
| 11:08 | 5,270.20 | 5,271.90 | 5,270.20 | 5,271.90 | 436.7K |
| 11:09 | 5,270.40 | 5,270.40 | 5,269.30 | 5,269.30 | 144.9K |
| 11:10 | 5,271.10 | 5,272.20 | 5,271.10 | 5,272.20 | 448.6K |
| 11:11 | 5,273.20 | 5,273.60 | 5,273.20 | 5,273.60 | 445.4K |
| 11:12 | 5,272.70 | 5,272.70 | 5,272.50 | 5,272.50 | 1,028.9K |
| 11:13 | 5,275.50 | 5,276.60 | 5,275.50 | 5,276.60 | 734.8K |
| 11:14 | 5,275.90 | 5,276.90 | 5,275.90 | 5,276.90 | 535.3K |
| 11:15 | 5,277.00 | 5,277.00 | 5,276.90 | 5,276.90 | 380.1K |
| 11:16 | 5,278.10 | 5,278.10 | 5,278.10 | 5,278.10 | 464.9K |
| 11:17 | 5,275.90 | 5,275.90 | 5,273.20 | 5,273.20 | 302.4K |
| 11:18 | 5,274.10 | 5,275.00 | 5,274.10 | 5,275.00 | 206.7K |
| 11:19 | 5,275.50 | 5,275.50 | 5,275.00 | 5,275.00 | 412.0K |
| 11:20 | 5,274.40 | 5,275.00 | 5,274.40 | 5,275.00 | 193.2K |
| 11:21 | 5,275.30 | 5,275.90 | 5,275.30 | 5,275.90 | 269.8K |
| 11:22 | 5,275.50 | 5,276.10 | 5,275.50 | 5,276.10 | 523.0K |
| 11:23 | 5,275.50 | 5,275.50 | 5,275.30 | 5,275.30 | 168.6K |
| 11:24 | 5,275.40 | 5,276.60 | 5,275.40 | 5,276.60 | 184.0K |
| 11:25 | 5,276.50 | 5,276.50 | 5,275.00 | 5,275.00 | 253.7K |
| 11:26 | 5,274.60 | 5,274.60 | 5,274.60 | 5,274.60 | 420.2K |
| 11:27 | 5,274.80 | 5,275.10 | 5,274.80 | 5,275.10 | 182.3K |
| 11:28 | 5,274.60 | 5,276.00 | 5,274.60 | 5,276.00 | 430.0K |
| 11:29 | 5,275.50 | 5,276.00 | 5,275.50 | 5,276.00 | 469.6K |
| 11:30 | 5,277.20 | 5,279.40 | 5,277.20 | 5,279.40 | 275.5K |
| 11:31 | 5,280.20 | 5,280.20 | 5,278.00 | 5,278.00 | 135.7K |
| 11:32 | 5,277.30 | 5,277.70 | 5,277.30 | 5,277.70 | 565.1K |
| 11:33 | 5,278.10 | 5,278.10 | 5,277.70 | 5,277.70 | 321.1K |
| 11:34 | 5,278.50 | 5,278.50 | 5,277.90 | 5,277.90 | 156.9K |
| 11:35 | 5,278.40 | 5,278.40 | 5,277.10 | 5,277.10 | 150.8K |
| 11:36 | 5,276.90 | 5,277.70 | 5,276.90 | 5,277.70 | 307.5K |
| 11:37 | 5,276.60 | 5,276.60 | 5,276.50 | 5,276.50 | 182.9K |
| 11:38 | 5,276.00 | 5,277.10 | 5,276.00 | 5,277.10 | 148.8K |
| 11:39 | 5,277.20 | 5,277.20 | 5,277.00 | 5,277.00 | 574.1K |
| 11:40 | 5,276.70 | 5,276.80 | 5,276.70 | 5,276.80 | 196.0K |
| 11:41 | 5,278.60 | 5,278.60 | 5,278.00 | 5,278.00 | 196.9K |
| 11:42 | 5,278.20 | 5,278.20 | 5,278.20 | 5,278.20 | 107.9K |
| 11:43 | 5,277.80 | 5,277.80 | 5,276.70 | 5,276.70 | 484.6K |
| 11:44 | 5,277.30 | 5,277.30 | 5,276.80 | 5,276.80 | 261.2K |
| 11:45 | 5,277.40 | 5,278.50 | 5,277.40 | 5,278.50 | 134.7K |
| 11:46 | 5,278.90 | 5,278.90 | 5,278.80 | 5,278.80 | 171.0K |
| 11:47 | 5,279.90 | 5,279.90 | 5,278.90 | 5,278.90 | 399.8K |
| 11:48 | 5,279.30 | 5,279.30 | 5,278.80 | 5,278.80 | 239.8K |
| 11:49 | 5,278.80 | 5,278.80 | 5,277.80 | 5,277.80 | 369.4K |
| 11:50 | 5,277.70 | 5,277.70 | 5,277.20 | 5,277.20 | 214.1K |
| 11:51 | 5,277.40 | 5,277.40 | 5,277.40 | 5,277.40 | 238.5K |
| 11:52 | 5,278.20 | 5,278.50 | 5,278.20 | 5,278.50 | 189.9K |
| 11:53 | 5,279.00 | 5,279.30 | 5,279.00 | 5,279.30 | 262.2K |
| 11:54 | 5,279.80 | 5,279.80 | 5,279.00 | 5,279.00 | 195.2K |
| 11:55 | 5,278.10 | 5,278.10 | 5,277.30 | 5,277.30 | 378.2K |
| 11:56 | 5,278.30 | 5,278.30 | 5,278.30 | 5,278.30 | 95.3K |
| 11:57 | 5,278.80 | 5,278.80 | 5,277.00 | 5,277.00 | 297.7K |
| 11:58 | 5,277.90 | 5,278.10 | 5,277.90 | 5,278.10 | 546.4K |
| 11:59 | 5,277.80 | 5,278.00 | 5,277.80 | 5,278.00 | 490.8K |
| 12:00 | 5,277.80 | 5,282.40 | 5,277.80 | 5,282.40 | 907.2K |
| 12:01 | 5,283.20 | 5,283.40 | 5,283.20 | 5,283.40 | 716.7K |
| 12:02 | 5,283.00 | 5,283.00 | 5,282.80 | 5,282.80 | 220.2K |
| 12:03 | 5,281.50 | 5,281.50 | 5,281.40 | 5,281.40 | 135.9K |
| 12:04 | 5,282.10 | 5,283.20 | 5,282.10 | 5,283.20 | 228.9K |
| 12:05 | 5,284.00 | 5,284.10 | 5,284.00 | 5,284.10 | 127.2K |
| 12:06 | 5,283.90 | 5,284.60 | 5,283.90 | 5,284.60 | 709.6K |
| 12:07 | 5,285.50 | 5,285.50 | 5,284.50 | 5,284.50 | 435.9K |
| 12:08 | 5,284.50 | 5,284.50 | 5,283.70 | 5,283.70 | 214.3K |
| 12:09 | 5,284.80 | 5,284.80 | 5,284.80 | 5,284.80 | 71.6K |
| 12:10 | 5,282.90 | 5,282.90 | 5,282.50 | 5,282.50 | 124.5K |
| 12:11 | 5,283.50 | 5,283.70 | 5,283.50 | 5,283.70 | 206.3K |
| 12:12 | 5,283.40 | 5,284.60 | 5,283.40 | 5,284.60 | 336.2K |
| 12:13 | 5,285.10 | 5,285.10 | 5,284.10 | 5,284.10 | 213.7K |
| 12:14 | 5,283.20 | 5,283.20 | 5,282.40 | 5,282.40 | 171.6K |
| 12:15 | 5,282.10 | 5,282.10 | 5,281.50 | 5,281.50 | 552.8K |
| 12:16 | 5,280.50 | 5,280.50 | 5,279.90 | 5,279.90 | 427.5K |
| 12:17 | 5,279.60 | 5,279.60 | 5,278.80 | 5,278.80 | 89.5K |
| 12:18 | 5,279.90 | 5,280.10 | 5,279.90 | 5,280.10 | 98.0K |
| 12:19 | 5,279.00 | 5,279.00 | 5,278.50 | 5,278.50 | 293.7K |
| 12:20 | 5,278.00 | 5,280.30 | 5,278.00 | 5,280.30 | 267.9K |
| 12:21 | 5,279.70 | 5,280.30 | 5,279.70 | 5,280.30 | 266.5K |
| 12:22 | 5,280.90 | 5,281.10 | 5,280.90 | 5,281.10 | 822.0K |
| 12:23 | 5,281.40 | 5,282.60 | 5,281.40 | 5,282.60 | 393.9K |
| 12:24 | 5,282.40 | 5,282.40 | 5,281.80 | 5,281.80 | 143.6K |
| 12:25 | 5,282.10 | 5,282.20 | 5,282.10 | 5,282.20 | 83.4K |
| 12:26 | 5,282.50 | 5,282.50 | 5,282.20 | 5,282.20 | 168.0K |
| 12:27 | 5,282.10 | 5,282.10 | 5,281.20 | 5,281.20 | 97.4K |
| 12:28 | 5,281.80 | 5,281.80 | 5,281.40 | 5,281.40 | 686.0K |
| 12:29 | 5,281.90 | 5,281.90 | 5,280.30 | 5,280.30 | 208.3K |
| 12:30 | 5,279.90 | 5,280.80 | 5,279.90 | 5,280.80 | 277.7K |
| 12:31 | 5,281.50 | 5,281.80 | 5,281.50 | 5,281.80 | 189.7K |
| 12:32 | 5,281.20 | 5,282.20 | 5,281.20 | 5,282.20 | 168.9K |
| 12:33 | 5,281.70 | 5,282.20 | 5,281.70 | 5,282.20 | 139.3K |
| 12:34 | 5,282.10 | 5,282.40 | 5,282.10 | 5,282.40 | 249.8K |
| 12:35 | 5,282.00 | 5,282.00 | 5,281.50 | 5,281.50 | 169.3K |
| 12:36 | 5,281.20 | 5,282.30 | 5,281.20 | 5,282.30 | 241.6K |
| 12:37 | 5,281.80 | 5,282.60 | 5,281.80 | 5,282.60 | 214.5K |
| 12:38 | 5,281.70 | 5,281.70 | 5,280.40 | 5,280.40 | 568.2K |
| 12:39 | 5,280.20 | 5,280.20 | 5,279.20 | 5,279.20 | 451.2K |
| 12:40 | 5,278.60 | 5,278.60 | 5,278.50 | 5,278.50 | 230.7K |
| 12:41 | 5,279.00 | 5,279.00 | 5,278.50 | 5,278.50 | 319.1K |
| 12:42 | 5,278.40 | 5,278.40 | 5,278.20 | 5,278.20 | 109.0K |
| 12:43 | 5,278.50 | 5,280.00 | 5,278.50 | 5,280.00 | 111.1K |
| 12:44 | 5,280.80 | 5,280.80 | 5,280.30 | 5,280.30 | 372.5K |
| 12:45 | 5,280.40 | 5,280.40 | 5,278.20 | 5,278.20 | 152.3K |
| 12:46 | 5,279.30 | 5,279.30 | 5,278.20 | 5,278.20 | 85.3K |
| 12:47 | 5,276.70 | 5,276.70 | 5,276.20 | 5,276.20 | 272.5K |
| 12:48 | 5,276.40 | 5,277.00 | 5,276.40 | 5,277.00 | 85.7K |
| 12:49 | 5,276.10 | 5,276.10 | 5,276.00 | 5,276.00 | 110.4K |
| 12:50 | 5,275.70 | 5,275.70 | 5,275.40 | 5,275.40 | 277.1K |
| 12:51 | 5,276.00 | 5,276.60 | 5,276.00 | 5,276.60 | 176.2K |
| 12:52 | 5,276.60 | 5,276.60 | 5,275.50 | 5,275.50 | 194.8K |
| 12:53 | 5,275.40 | 5,275.80 | 5,275.40 | 5,275.80 | 75.4K |
| 12:54 | 5,275.40 | 5,275.50 | 5,275.40 | 5,275.50 | 231.7K |
| 12:55 | 5,275.80 | 5,276.10 | 5,275.80 | 5,276.10 | 291.3K |
| 12:56 | 5,274.80 | 5,275.00 | 5,274.80 | 5,275.00 | 93.2K |
| 12:57 | 5,275.40 | 5,275.40 | 5,275.30 | 5,275.30 | 178.8K |
| 12:58 | 5,274.50 | 5,274.50 | 5,274.50 | 5,274.50 | 283.7K |
| 12:59 | 5,274.40 | 5,274.40 | 5,274.10 | 5,274.10 | 411.9K |
| 13:00 | 5,274.30 | 5,274.30 | 5,273.80 | 5,273.80 | 1,063.6K |
| 13:01 | 5,274.00 | 5,274.00 | 5,271.90 | 5,271.90 | 393.7K |
| 13:02 | 5,271.20 | 5,271.20 | 5,270.30 | 5,270.30 | 513.9K |
| 13:03 | 5,270.20 | 5,270.20 | 5,269.60 | 5,269.60 | 176.0K |
| 13:04 | 5,268.70 | 5,268.70 | 5,268.70 | 5,268.70 | 624.6K |
| 13:05 | 5,269.10 | 5,269.20 | 5,269.10 | 5,269.20 | 346.2K |
| 13:06 | 5,268.40 | 5,268.40 | 5,267.50 | 5,267.50 | 235.9K |
| 13:07 | 5,265.40 | 5,265.40 | 5,263.10 | 5,263.10 | 1,161.1K |
| 13:08 | 5,259.20 | 5,259.20 | 5,258.30 | 5,258.30 | 2,036.8K |
| 13:09 | 5,258.00 | 5,259.50 | 5,258.00 | 5,259.50 | 504.6K |
| 13:10 | 5,258.50 | 5,258.50 | 5,256.70 | 5,256.70 | 246.8K |
| 13:11 | 5,259.30 | 5,259.90 | 5,259.30 | 5,259.90 | 318.7K |
| 13:12 | 5,260.00 | 5,260.40 | 5,260.00 | 5,260.40 | 177.8K |
| 13:13 | 5,261.70 | 5,261.70 | 5,260.80 | 5,260.80 | 247.9K |
| 13:14 | 5,260.60 | 5,261.10 | 5,260.60 | 5,261.10 | 625.0K |
| 13:15 | 5,260.80 | 5,261.40 | 5,260.80 | 5,261.40 | 1,579.5K |
| 13:16 | 5,260.70 | 5,260.70 | 5,257.90 | 5,257.90 | 500.5K |
| 13:17 | 5,256.00 | 5,256.00 | 5,253.40 | 5,253.40 | 2,829.6K |
| 13:18 | 5,241.70 | 5,243.90 | 5,241.70 | 5,243.90 | 2,260.1K |
| 13:19 | 5,244.70 | 5,245.00 | 5,244.70 | 5,245.00 | 309.5K |
| 13:20 | 5,242.90 | 5,246.20 | 5,242.90 | 5,246.20 | 303.4K |
| 13:21 | 5,246.40 | 5,247.00 | 5,246.40 | 5,247.00 | 141.0K |
| 13:22 | 5,247.60 | 5,248.50 | 5,247.60 | 5,248.50 | 187.7K |
| 13:23 | 5,248.70 | 5,248.70 | 5,248.10 | 5,248.10 | 199.8K |
| 13:24 | 5,249.00 | 5,249.00 | 5,249.00 | 5,249.00 | 146.3K |
| 13:25 | 5,248.90 | 5,249.00 | 5,248.90 | 5,249.00 | 347.4K |
| 13:26 | 5,248.80 | 5,248.80 | 5,248.80 | 5,248.80 | 148.9K |
| 13:27 | 5,249.00 | 5,249.50 | 5,249.00 | 5,249.50 | 191.2K |
| 13:28 | 5,248.90 | 5,249.80 | 5,248.90 | 5,249.80 | 337.6K |
| 13:29 | 5,250.10 | 5,250.40 | 5,250.10 | 5,250.40 | 186.1K |
| 13:30 | 5,250.50 | 5,250.50 | 5,249.60 | 5,249.60 | 263.4K |
| 13:31 | 5,250.70 | 5,250.70 | 5,249.80 | 5,249.80 | 128.1K |
| 13:32 | 5,249.20 | 5,250.00 | 5,249.20 | 5,250.00 | 119.5K |
| 13:33 | 5,248.70 | 5,249.20 | 5,248.70 | 5,249.20 | 295.3K |
| 13:34 | 5,248.10 | 5,248.80 | 5,248.10 | 5,248.80 | 377.0K |
| 13:35 | 5,247.40 | 5,247.40 | 5,247.30 | 5,247.30 | 630.2K |
| 13:36 | 5,247.00 | 5,247.00 | 5,245.00 | 5,245.00 | 108.6K |
| 13:37 | 5,244.00 | 5,244.30 | 5,244.00 | 5,244.30 | 209.9K |
| 13:38 | 5,245.10 | 5,245.30 | 5,245.10 | 5,245.30 | 918.7K |
| 13:39 | 5,245.50 | 5,245.50 | 5,244.10 | 5,244.10 | 189.7K |
| 13:40 | 5,244.40 | 5,244.40 | 5,244.20 | 5,244.20 | 92.3K |
| 13:41 | 5,245.40 | 5,245.40 | 5,245.20 | 5,245.20 | 965.7K |
| 13:42 | 5,244.10 | 5,244.20 | 5,244.10 | 5,244.20 | 185.3K |
| 13:43 | 5,244.70 | 5,245.00 | 5,244.70 | 5,245.00 | 97.6K |
| 13:44 | 5,246.00 | 5,246.00 | 5,245.60 | 5,245.60 | 190.2K |
| 13:45 | 5,245.70 | 5,246.60 | 5,245.70 | 5,246.60 | 384.3K |
| 13:46 | 5,247.20 | 5,248.00 | 5,247.20 | 5,248.00 | 325.3K |
| 13:47 | 5,248.00 | 5,248.00 | 5,245.90 | 5,245.90 | 414.2K |
| 13:48 | 5,246.40 | 5,246.70 | 5,246.40 | 5,246.70 | 180.9K |
| 13:49 | 5,246.80 | 5,246.80 | 5,246.30 | 5,246.30 | 188.8K |
| 13:50 | 5,246.80 | 5,246.90 | 5,246.80 | 5,246.90 | 100.5K |
| 13:51 | 5,246.80 | 5,246.80 | 5,246.30 | 5,246.30 | 141.4K |
| 13:52 | 5,246.70 | 5,247.30 | 5,246.70 | 5,247.30 | 120.6K |
| 13:53 | 5,247.40 | 5,247.40 | 5,246.40 | 5,246.40 | 195.3K |
| 13:54 | 5,246.90 | 5,246.90 | 5,246.60 | 5,246.60 | 86.9K |
| 13:55 | 5,246.00 | 5,246.00 | 5,244.50 | 5,244.50 | 1,194.4K |
| 13:56 | 5,243.70 | 5,244.80 | 5,243.70 | 5,244.80 | 569.9K |
| 13:57 | 5,244.80 | 5,244.80 | 5,244.30 | 5,244.30 | 184.2K |
| 13:58 | 5,244.60 | 5,244.60 | 5,243.40 | 5,243.40 | 201.9K |
| 13:59 | 5,242.80 | 5,242.80 | 5,242.10 | 5,242.10 | 307.4K |
| 14:00 | 5,241.40 | 5,241.40 | 5,240.90 | 5,240.90 | 765.4K |
| 14:01 | 5,242.00 | 5,242.50 | 5,242.00 | 5,242.50 | 731.4K |
| 14:02 | 5,241.70 | 5,241.70 | 5,241.00 | 5,241.00 | 747.7K |
| 14:03 | 5,241.50 | 5,241.50 | 5,240.70 | 5,240.70 | 385.7K |
| 14:04 | 5,240.50 | 5,241.10 | 5,240.50 | 5,241.10 | 212.8K |
| 14:05 | 5,240.90 | 5,241.90 | 5,240.90 | 5,241.90 | 185.0K |
| 14:06 | 5,241.90 | 5,241.90 | 5,241.80 | 5,241.80 | 811.3K |
| 14:07 | 5,241.10 | 5,241.90 | 5,241.10 | 5,241.90 | 182.8K |
| 14:08 | 5,241.60 | 5,241.60 | 5,240.90 | 5,240.90 | 113.5K |
| 14:09 | 5,241.60 | 5,241.60 | 5,241.60 | 5,241.60 | 149.0K |
| 14:10 | 5,242.10 | 5,243.10 | 5,242.10 | 5,243.10 | 428.3K |
| 14:11 | 5,241.50 | 5,241.50 | 5,240.10 | 5,240.10 | 372.6K |
| 14:12 | 5,239.40 | 5,240.50 | 5,239.40 | 5,240.50 | 263.4K |
| 14:13 | 5,241.10 | 5,241.10 | 5,241.00 | 5,241.00 | 99.5K |
| 14:14 | 5,241.60 | 5,241.60 | 5,240.40 | 5,240.40 | 174.1K |
| 14:15 | 5,241.00 | 5,241.00 | 5,241.00 | 5,241.00 | 344.6K |
| 14:16 | 5,240.80 | 5,241.30 | 5,240.80 | 5,241.30 | 310.6K |
| 14:17 | 5,242.10 | 5,242.80 | 5,242.10 | 5,242.80 | 397.7K |
| 14:18 | 5,243.00 | 5,243.20 | 5,243.00 | 5,243.20 | 136.0K |
| 14:19 | 5,241.60 | 5,242.20 | 5,241.60 | 5,242.20 | 345.8K |
| 14:20 | 5,242.20 | 5,242.20 | 5,242.20 | 5,242.20 | 697.7K |
| 14:21 | 5,241.30 | 5,241.30 | 5,240.90 | 5,240.90 | 418.6K |
| 14:22 | 5,242.10 | 5,242.10 | 5,241.90 | 5,241.90 | 194.8K |
| 14:23 | 5,241.70 | 5,242.00 | 5,241.70 | 5,242.00 | 185.1K |
| 14:24 | 5,242.60 | 5,242.60 | 5,242.30 | 5,242.30 | 490.5K |
| 14:25 | 5,242.20 | 5,242.20 | 5,240.40 | 5,240.40 | 492.5K |
| 14:26 | 5,240.00 | 5,240.40 | 5,240.00 | 5,240.40 | 204.9K |
| 14:27 | 5,239.20 | 5,239.90 | 5,239.20 | 5,239.90 | 89.0K |
| 14:28 | 5,239.80 | 5,240.10 | 5,239.80 | 5,240.10 | 126.7K |
| 14:29 | 5,240.80 | 5,240.80 | 5,240.00 | 5,240.00 | 323.6K |
| 14:30 | 5,239.70 | 5,239.70 | 5,239.20 | 5,239.20 | 149.4K |
| 14:31 | 5,238.70 | 5,238.70 | 5,237.30 | 5,237.30 | 579.3K |
| 14:32 | 5,237.30 | 5,237.40 | 5,237.30 | 5,237.40 | 841.2K |
| 14:33 | 5,237.50 | 5,238.20 | 5,237.50 | 5,238.20 | 696.1K |
| 14:34 | 5,238.60 | 5,238.60 | 5,238.50 | 5,238.50 | 716.8K |
| 14:35 | 5,239.10 | 5,239.10 | 5,238.80 | 5,238.80 | 323.1K |
| 14:36 | 5,239.70 | 5,240.50 | 5,239.70 | 5,240.50 | 211.3K |
| 14:37 | 5,240.30 | 5,241.00 | 5,240.30 | 5,241.00 | 298.1K |
| 14:38 | 5,239.30 | 5,240.70 | 5,239.30 | 5,240.70 | 288.4K |
| 14:39 | 5,241.40 | 5,241.40 | 5,240.50 | 5,240.50 | 243.1K |
| 14:40 | 5,240.80 | 5,241.00 | 5,240.80 | 5,241.00 | 158.0K |
| 14:41 | 5,241.00 | 5,241.00 | 5,239.90 | 5,239.90 | 1,294.5K |
| 14:42 | 5,239.90 | 5,239.90 | 5,238.90 | 5,238.90 | 267.6K |
| 14:43 | 5,238.90 | 5,238.90 | 5,238.90 | 5,238.90 | 186.2K |
| 14:44 | 5,238.50 | 5,238.50 | 5,237.50 | 5,237.50 | 263.5K |
| 14:45 | 5,238.00 | 5,238.00 | 5,237.30 | 5,237.30 | 432.3K |
| 14:46 | 5,236.30 | 5,236.30 | 5,235.70 | 5,235.70 | 860.3K |
| 14:47 | 5,235.80 | 5,235.80 | 5,235.80 | 5,235.80 | 881.5K |
| 14:48 | 5,236.10 | 5,236.30 | 5,236.10 | 5,236.30 | 327.5K |
| 14:49 | 5,237.00 | 5,237.00 | 5,236.40 | 5,236.40 | 173.1K |
| 14:50 | 5,236.60 | 5,236.60 | 5,235.20 | 5,235.20 | 98.4K |
| 14:51 | 5,236.50 | 5,236.50 | 5,236.20 | 5,236.20 | 724.3K |
| 14:52 | 5,236.20 | 5,236.20 | 5,235.90 | 5,235.90 | 245.5K |
| 14:53 | 5,235.80 | 5,236.10 | 5,235.80 | 5,236.10 | 308.8K |
| 14:54 | 5,234.00 | 5,236.00 | 5,234.00 | 5,236.00 | 345.6K |
| 14:55 | 5,238.10 | 5,238.10 | 5,235.80 | 5,235.80 | 666.7K |
| 14:56 | 5,235.60 | 5,235.70 | 5,235.60 | 5,235.70 | 293.5K |
| 14:57 | 5,235.80 | 5,236.00 | 5,235.80 | 5,236.00 | 306.9K |
| 14:58 | 5,236.00 | 5,236.00 | 5,235.70 | 5,235.70 | 895.1K |
| 14:59 | 5,236.30 | 5,236.30 | 5,236.00 | 5,236.00 | 412.5K |
| 15:00 | 5,236.00 | 5,236.60 | 5,236.00 | 5,236.60 | 556.0K |
| 15:01 | 5,237.00 | 5,237.00 | 5,235.60 | 5,235.60 | 1,151.9K |
| 15:02 | 5,235.80 | 5,235.80 | 5,235.20 | 5,235.20 | 325.4K |
| 15:03 | 5,235.40 | 5,235.70 | 5,235.40 | 5,235.70 | 272.9K |
| 15:04 | 5,236.80 | 5,237.20 | 5,236.80 | 5,237.20 | 629.3K |
| 15:05 | 5,236.00 | 5,236.00 | 5,235.80 | 5,235.80 | 2,552.7K |
| 15:06 | 5,235.00 | 5,235.00 | 5,234.90 | 5,234.90 | 977.5K |
| 15:07 | 5,235.30 | 5,235.30 | 5,234.70 | 5,234.70 | 847.8K |
| 15:08 | 5,235.10 | 5,235.20 | 5,235.10 | 5,235.20 | 282.3K |
| 15:09 | 5,235.00 | 5,235.00 | 5,234.40 | 5,234.40 | 522.4K |
| 15:10 | 5,233.80 | 5,233.80 | 5,233.40 | 5,233.40 | 725.2K |
| 15:11 | 5,232.50 | 5,232.50 | 5,232.40 | 5,232.40 | 1,070.1K |
| 15:12 | 5,232.90 | 5,232.90 | 5,232.80 | 5,232.80 | 308.6K |
| 15:13 | 5,232.20 | 5,232.20 | 5,231.80 | 5,231.80 | 717.3K |
| 15:14 | 5,231.90 | 5,232.90 | 5,231.90 | 5,232.90 | 617.2K |
| 15:15 | 5,232.10 | 5,232.60 | 5,232.10 | 5,232.60 | 226.4K |
| 15:16 | 5,232.30 | 5,232.30 | 5,232.30 | 5,232.30 | 177.1K |
| 15:17 | 5,232.00 | 5,232.10 | 5,232.00 | 5,232.10 | 417.3K |
| 15:18 | 5,231.30 | 5,231.30 | 5,230.50 | 5,230.50 | 2,087.5K |
| 15:19 | 5,231.50 | 5,232.50 | 5,231.50 | 5,232.50 | 518.2K |
| 15:20 | 5,232.10 | 5,232.80 | 5,232.10 | 5,232.80 | 636.7K |
| 15:21 | 5,232.50 | 5,232.50 | 5,231.50 | 5,231.50 | 614.7K |
| 15:22 | 5,232.20 | 5,232.20 | 5,232.00 | 5,232.00 | 1,767.0K |
| 15:23 | 5,232.20 | 5,232.30 | 5,232.20 | 5,232.30 | 907.2K |
| 15:24 | 5,232.50 | 5,233.00 | 5,232.50 | 5,233.00 | 495.4K |
| 15:25 | 5,232.70 | 5,232.90 | 5,232.70 | 5,232.90 | 241.5K |
| 15:26 | 5,233.30 | 5,233.30 | 5,232.80 | 5,232.80 | 238.9K |
| 15:27 | 5,232.70 | 5,232.70 | 5,231.40 | 5,231.40 | 700.0K |
| 15:28 | 5,230.40 | 5,231.10 | 5,230.40 | 5,231.10 | 247.6K |
| 15:29 | 5,230.80 | 5,230.90 | 5,230.80 | 5,230.90 | 211.6K |
| 15:30 | 5,230.40 | 5,230.40 | 5,229.10 | 5,229.10 | 618.5K |
| 15:31 | 5,228.60 | 5,228.60 | 5,228.20 | 5,228.20 | 689.2K |
| 15:32 | 5,226.60 | 5,226.70 | 5,226.60 | 5,226.70 | 497.6K |
| 15:33 | 5,227.20 | 5,228.20 | 5,227.20 | 5,228.20 | 220.8K |
| 15:34 | 5,228.00 | 5,228.00 | 5,227.90 | 5,227.90 | 1,039.7K |
| 15:35 | 5,228.10 | 5,228.10 | 5,227.80 | 5,227.80 | 1,291.6K |
| 15:36 | 5,227.80 | 5,227.80 | 5,227.70 | 5,227.70 | 529.8K |
| 15:37 | 5,227.60 | 5,227.60 | 5,227.00 | 5,227.00 | 652.5K |
| 15:38 | 5,227.60 | 5,227.60 | 5,227.40 | 5,227.40 | 699.8K |
| 15:39 | 5,228.40 | 5,228.40 | 5,228.00 | 5,228.00 | 276.3K |
| 15:40 | 5,228.70 | 5,228.70 | 5,227.40 | 5,227.40 | 355.1K |
| 15:41 | 5,228.10 | 5,228.10 | 5,226.80 | 5,226.80 | 933.5K |
| 15:42 | 5,226.70 | 5,227.30 | 5,226.70 | 5,227.30 | 317.3K |
| 15:43 | 5,227.60 | 5,227.60 | 5,226.90 | 5,226.90 | 541.1K |
| 15:44 | 5,226.80 | 5,226.80 | 5,226.50 | 5,226.50 | 302.0K |
| 15:45 | 5,226.80 | 5,226.80 | 5,225.80 | 5,225.80 | 300.8K |
| 15:46 | 5,226.00 | 5,226.00 | 5,224.50 | 5,224.50 | 281.0K |
| 15:47 | 5,225.40 | 5,225.40 | 5,225.10 | 5,225.10 | 999.6K |
| 15:48 | 5,226.40 | 5,226.40 | 5,225.90 | 5,225.90 | 296.6K |
| 15:49 | 5,225.60 | 5,225.60 | 5,225.10 | 5,225.10 | 633.9K |
| 15:50 | 5,224.80 | 5,224.80 | 5,224.30 | 5,224.30 | 1,080.7K |
| 15:51 | 5,224.70 | 5,225.30 | 5,224.70 | 5,225.30 | 771.2K |
| 15:52 | 5,225.10 | 5,225.10 | 5,223.90 | 5,223.90 | 843.7K |
| 15:53 | 5,223.10 | 5,223.10 | 5,222.80 | 5,222.80 | 674.9K |
| 15:54 | 5,223.40 | 5,223.40 | 5,223.40 | 5,223.40 | 664.1K |
| 15:55 | 5,223.60 | 5,223.70 | 5,223.60 | 5,223.70 | 523.8K |
| 15:56 | 5,222.90 | 5,222.90 | 5,222.40 | 5,222.40 | 614.2K |
| 15:57 | 5,222.30 | 5,222.30 | 5,222.30 | 5,222.30 | 864.6K |
| 15:58 | 5,222.70 | 5,224.70 | 5,222.70 | 5,224.70 | 985.8K |
| 15:59 | 5,224.60 | 5,226.10 | 5,224.60 | 5,226.10 | 1,095.9K |
| 16:00 | 5,226.40 | 5,226.40 | 5,226.30 | 5,226.30 | 876.0K |
| 16:01 | 5,226.30 | 5,226.30 | 5,226.30 | 5,226.30 | 0.0K |
| 16:02 | 5,226.30 | 5,226.30 | 5,226.30 | 5,226.30 | 0.0K |
| 16:03 | 5,226.30 | 5,226.30 | 5,226.30 | 5,226.30 | 0.0K |
| 16:04 | 5,226.30 | 5,237.70 | 5,226.30 | 5,237.70 | 75,903.5K |