6,079.40
Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 10:19 | 5,304.90 | 5,306.70 | 5,304.90 | 5,306.70 | 969.6K |
| 10:20 | 5,307.50 | 5,307.50 | 5,307.50 | 5,307.50 | 373.5K |
| 10:21 | 5,307.10 | 5,307.10 | 5,306.70 | 5,306.70 | 209.2K |
| 10:22 | 5,306.40 | 5,306.40 | 5,304.60 | 5,304.60 | 443.7K |
| 10:23 | 5,304.10 | 5,304.40 | 5,304.10 | 5,304.40 | 448.5K |
| 10:24 | 5,305.20 | 5,307.00 | 5,305.20 | 5,307.00 | 256.9K |
| 10:25 | 5,304.50 | 5,304.50 | 5,302.10 | 5,302.10 | 455.1K |
| 10:26 | 5,300.70 | 5,300.70 | 5,299.70 | 5,299.70 | 150.5K |
| 10:27 | 5,302.50 | 5,302.50 | 5,300.80 | 5,300.80 | 595.5K |
| 10:28 | 5,301.90 | 5,301.90 | 5,301.80 | 5,301.80 | 507.4K |
| 10:29 | 5,301.10 | 5,301.10 | 5,300.60 | 5,300.60 | 598.3K |
| 10:30 | 5,301.50 | 5,301.50 | 5,301.40 | 5,301.40 | 453.1K |
| 10:31 | 5,300.40 | 5,300.40 | 5,299.20 | 5,299.20 | 212.5K |
| 10:32 | 5,300.90 | 5,301.70 | 5,300.90 | 5,301.70 | 275.1K |
| 10:33 | 5,303.60 | 5,303.60 | 5,303.20 | 5,303.20 | 441.2K |
| 10:34 | 5,302.90 | 5,303.30 | 5,302.90 | 5,303.30 | 431.2K |
| 10:35 | 5,303.70 | 5,305.40 | 5,303.70 | 5,305.40 | 137.8K |
| 10:36 | 5,305.70 | 5,305.70 | 5,304.10 | 5,304.10 | 310.8K |
| 10:37 | 5,305.90 | 5,305.90 | 5,304.90 | 5,304.90 | 303.5K |
| 10:38 | 5,305.20 | 5,305.20 | 5,305.00 | 5,305.00 | 252.1K |
| 10:39 | 5,304.90 | 5,304.90 | 5,304.50 | 5,304.50 | 1,143.6K |
| 10:40 | 5,306.30 | 5,306.30 | 5,305.00 | 5,305.00 | 300.9K |
| 10:41 | 5,301.30 | 5,301.30 | 5,297.80 | 5,297.80 | 728.8K |
| 10:42 | 5,296.80 | 5,299.10 | 5,296.80 | 5,299.10 | 286.7K |
| 10:43 | 5,299.20 | 5,300.20 | 5,299.20 | 5,300.20 | 292.9K |
| 10:44 | 5,299.80 | 5,300.80 | 5,299.80 | 5,300.80 | 289.6K |
| 10:45 | 5,300.90 | 5,300.90 | 5,300.70 | 5,300.70 | 1,037.9K |
| 10:46 | 5,301.90 | 5,301.90 | 5,301.70 | 5,301.70 | 466.9K |
| 10:47 | 5,300.60 | 5,300.60 | 5,299.50 | 5,299.50 | 322.3K |
| 10:48 | 5,299.60 | 5,299.60 | 5,298.10 | 5,298.10 | 935.6K |
| 10:49 | 5,299.10 | 5,299.70 | 5,299.10 | 5,299.70 | 394.8K |
| 10:50 | 5,302.30 | 5,302.50 | 5,302.30 | 5,302.50 | 457.9K |
| 10:51 | 5,303.50 | 5,303.70 | 5,303.50 | 5,303.70 | 369.1K |
| 10:52 | 5,303.40 | 5,303.40 | 5,303.40 | 5,303.40 | 177.4K |
| 10:53 | 5,301.90 | 5,303.20 | 5,301.90 | 5,303.20 | 293.7K |
| 10:54 | 5,303.30 | 5,303.60 | 5,303.30 | 5,303.60 | 178.4K |
| 10:55 | 5,303.10 | 5,303.10 | 5,302.60 | 5,302.60 | 223.4K |
| 10:56 | 5,302.50 | 5,302.60 | 5,302.50 | 5,302.60 | 224.3K |
| 10:57 | 5,302.50 | 5,303.10 | 5,302.50 | 5,303.10 | 102.3K |
| 10:58 | 5,304.20 | 5,304.20 | 5,304.20 | 5,304.20 | 184.9K |
| 10:59 | 5,305.60 | 5,306.20 | 5,305.60 | 5,306.20 | 430.6K |
| 11:00 | 5,307.30 | 5,309.40 | 5,307.30 | 5,309.40 | 1,088.5K |
| 11:01 | 5,310.30 | 5,310.40 | 5,310.30 | 5,310.40 | 794.8K |
| 11:02 | 5,309.00 | 5,309.90 | 5,309.00 | 5,309.90 | 575.3K |
| 11:03 | 5,308.30 | 5,308.30 | 5,308.10 | 5,308.10 | 186.6K |
| 11:04 | 5,308.20 | 5,308.20 | 5,307.60 | 5,307.60 | 310.3K |
| 11:05 | 5,306.80 | 5,306.80 | 5,306.50 | 5,306.50 | 112.0K |
| 11:06 | 5,307.20 | 5,307.20 | 5,307.10 | 5,307.10 | 398.1K |
| 11:07 | 5,306.70 | 5,306.70 | 5,306.70 | 5,306.70 | 196.9K |
| 11:08 | 5,306.20 | 5,306.30 | 5,306.20 | 5,306.30 | 161.7K |
| 11:09 | 5,307.20 | 5,307.30 | 5,307.20 | 5,307.30 | 882.5K |
| 11:10 | 5,307.40 | 5,307.40 | 5,307.30 | 5,307.30 | 293.4K |
| 11:11 | 5,306.70 | 5,306.70 | 5,306.50 | 5,306.50 | 279.7K |
| 11:12 | 5,305.30 | 5,305.60 | 5,305.30 | 5,305.60 | 303.1K |
| 11:13 | 5,305.70 | 5,305.70 | 5,304.90 | 5,304.90 | 175.9K |
| 11:14 | 5,304.70 | 5,304.90 | 5,304.70 | 5,304.90 | 338.6K |
| 11:15 | 5,305.00 | 5,305.00 | 5,303.30 | 5,303.30 | 298.1K |
| 11:16 | 5,303.60 | 5,303.60 | 5,303.60 | 5,303.60 | 467.0K |
| 11:17 | 5,305.00 | 5,305.00 | 5,304.90 | 5,304.90 | 135.3K |
| 11:18 | 5,304.30 | 5,304.30 | 5,303.30 | 5,303.30 | 411.7K |
| 11:19 | 5,303.00 | 5,303.50 | 5,303.00 | 5,303.50 | 142.4K |
| 11:20 | 5,303.30 | 5,303.60 | 5,303.30 | 5,303.60 | 871.1K |
| 11:21 | 5,304.30 | 5,304.30 | 5,304.00 | 5,304.00 | 147.1K |
| 11:22 | 5,301.70 | 5,301.70 | 5,300.70 | 5,300.70 | 396.9K |
| 11:23 | 5,301.10 | 5,301.10 | 5,301.00 | 5,301.00 | 159.2K |
| 11:24 | 5,299.70 | 5,299.90 | 5,299.70 | 5,299.90 | 297.0K |
| 11:25 | 5,299.40 | 5,299.80 | 5,299.40 | 5,299.80 | 343.7K |
| 11:26 | 5,299.90 | 5,300.30 | 5,299.90 | 5,300.30 | 441.0K |
| 11:27 | 5,299.90 | 5,299.90 | 5,299.30 | 5,299.30 | 162.1K |
| 11:28 | 5,299.20 | 5,300.50 | 5,299.20 | 5,300.50 | 1,191.8K |
| 11:29 | 5,300.20 | 5,300.20 | 5,299.80 | 5,299.80 | 173.7K |
| 11:30 | 5,299.70 | 5,299.70 | 5,297.50 | 5,297.50 | 290.9K |
| 11:31 | 5,296.90 | 5,299.20 | 5,296.90 | 5,299.20 | 203.5K |
| 11:32 | 5,298.70 | 5,298.70 | 5,298.60 | 5,298.60 | 407.9K |
| 11:33 | 5,298.30 | 5,298.70 | 5,298.30 | 5,298.70 | 143.9K |
| 11:34 | 5,299.40 | 5,300.10 | 5,299.40 | 5,300.10 | 139.3K |
| 11:35 | 5,300.30 | 5,300.30 | 5,299.90 | 5,299.90 | 253.2K |
| 11:36 | 5,300.70 | 5,300.70 | 5,300.60 | 5,300.60 | 315.5K |
| 11:37 | 5,301.50 | 5,301.50 | 5,301.30 | 5,301.30 | 420.1K |
| 11:38 | 5,302.10 | 5,302.10 | 5,301.10 | 5,301.10 | 386.8K |
| 11:39 | 5,301.50 | 5,301.90 | 5,301.50 | 5,301.90 | 257.2K |
| 11:40 | 5,302.00 | 5,302.00 | 5,301.80 | 5,301.80 | 563.8K |
| 11:41 | 5,301.90 | 5,302.10 | 5,301.90 | 5,302.10 | 1,609.1K |
| 11:42 | 5,305.30 | 5,305.30 | 5,304.10 | 5,304.10 | 427.0K |
| 11:43 | 5,304.40 | 5,304.40 | 5,303.50 | 5,303.50 | 195.2K |
| 11:44 | 5,304.60 | 5,305.40 | 5,304.60 | 5,305.40 | 341.2K |
| 11:45 | 5,306.20 | 5,306.30 | 5,306.20 | 5,306.30 | 1,368.8K |
| 11:46 | 5,307.80 | 5,307.80 | 5,307.80 | 5,307.80 | 191.3K |
| 11:47 | 5,307.00 | 5,307.00 | 5,306.60 | 5,306.60 | 150.0K |
| 11:48 | 5,305.20 | 5,306.10 | 5,305.20 | 5,306.10 | 344.2K |
| 11:49 | 5,307.00 | 5,307.00 | 5,306.80 | 5,306.80 | 287.4K |
| 11:50 | 5,306.90 | 5,307.50 | 5,306.90 | 5,307.50 | 274.2K |
| 11:51 | 5,306.00 | 5,306.00 | 5,304.60 | 5,304.60 | 305.1K |
| 11:52 | 5,303.80 | 5,303.80 | 5,303.60 | 5,303.60 | 301.0K |
| 11:53 | 5,303.20 | 5,303.20 | 5,302.80 | 5,302.80 | 893.4K |
| 11:54 | 5,302.00 | 5,302.30 | 5,302.00 | 5,302.30 | 173.8K |
| 11:55 | 5,302.20 | 5,302.30 | 5,302.20 | 5,302.30 | 291.4K |
| 11:56 | 5,303.00 | 5,303.00 | 5,303.00 | 5,303.00 | 180.9K |
| 11:57 | 5,302.60 | 5,302.60 | 5,302.40 | 5,302.40 | 308.0K |
| 11:58 | 5,302.00 | 5,302.00 | 5,300.20 | 5,300.20 | 1,036.1K |
| 11:59 | 5,298.00 | 5,298.00 | 5,298.00 | 5,298.00 | 775.4K |
| 12:00 | 5,298.00 | 5,298.00 | 5,297.50 | 5,297.50 | 168.4K |
| 12:01 | 5,297.90 | 5,297.90 | 5,296.90 | 5,296.90 | 163.4K |
| 12:02 | 5,297.10 | 5,297.10 | 5,296.90 | 5,296.90 | 1,243.0K |
| 12:03 | 5,297.50 | 5,297.50 | 5,296.70 | 5,296.70 | 300.4K |
| 12:04 | 5,295.40 | 5,296.90 | 5,295.40 | 5,296.90 | 197.6K |
| 12:05 | 5,295.30 | 5,296.30 | 5,295.30 | 5,296.30 | 446.2K |
| 12:06 | 5,296.20 | 5,296.20 | 5,296.10 | 5,296.10 | 126.3K |
| 12:07 | 5,296.40 | 5,298.40 | 5,296.40 | 5,298.40 | 582.1K |
| 12:08 | 5,300.90 | 5,302.70 | 5,300.90 | 5,302.70 | 237.8K |
| 12:09 | 5,302.50 | 5,302.50 | 5,302.20 | 5,302.20 | 134.2K |
| 12:10 | 5,302.90 | 5,302.90 | 5,301.70 | 5,301.70 | 193.6K |
| 12:11 | 5,301.50 | 5,301.50 | 5,301.10 | 5,301.10 | 161.5K |
| 12:12 | 5,300.80 | 5,300.80 | 5,300.80 | 5,300.80 | 211.7K |
| 12:13 | 5,302.20 | 5,302.20 | 5,301.90 | 5,301.90 | 163.4K |
| 12:14 | 5,302.90 | 5,304.00 | 5,302.90 | 5,304.00 | 318.7K |
| 12:15 | 5,304.00 | 5,304.50 | 5,304.00 | 5,304.50 | 183.6K |
| 12:16 | 5,303.80 | 5,303.80 | 5,302.80 | 5,302.80 | 145.6K |
| 12:17 | 5,303.50 | 5,303.70 | 5,303.50 | 5,303.70 | 128.8K |
| 12:18 | 5,304.60 | 5,304.60 | 5,304.20 | 5,304.20 | 124.9K |
| 12:19 | 5,305.20 | 5,305.20 | 5,303.20 | 5,303.20 | 510.3K |
| 12:20 | 5,301.50 | 5,301.50 | 5,299.10 | 5,299.10 | 429.8K |
| 12:21 | 5,300.70 | 5,300.80 | 5,300.70 | 5,300.80 | 225.6K |
| 12:22 | 5,303.00 | 5,303.70 | 5,303.00 | 5,303.70 | 322.0K |
| 12:23 | 5,303.30 | 5,303.30 | 5,302.50 | 5,302.50 | 151.2K |
| 12:24 | 5,303.40 | 5,303.70 | 5,303.40 | 5,303.70 | 237.7K |
| 12:25 | 5,302.60 | 5,302.60 | 5,301.40 | 5,301.40 | 253.9K |
| 12:26 | 5,301.20 | 5,302.00 | 5,301.20 | 5,302.00 | 112.8K |
| 12:27 | 5,301.90 | 5,301.90 | 5,301.30 | 5,301.30 | 174.0K |
| 12:28 | 5,301.20 | 5,301.20 | 5,300.90 | 5,300.90 | 121.3K |
| 12:29 | 5,300.80 | 5,301.10 | 5,300.80 | 5,301.10 | 237.7K |
| 12:30 | 5,301.30 | 5,301.30 | 5,301.00 | 5,301.00 | 125.6K |
| 12:31 | 5,300.70 | 5,300.70 | 5,299.90 | 5,299.90 | 726.8K |
| 12:32 | 5,299.60 | 5,299.60 | 5,299.40 | 5,299.40 | 360.4K |
| 12:33 | 5,297.60 | 5,297.60 | 5,296.70 | 5,296.70 | 2,132.6K |
| 12:34 | 5,295.80 | 5,295.80 | 5,294.50 | 5,294.50 | 808.6K |
| 12:35 | 5,293.60 | 5,293.80 | 5,293.60 | 5,293.80 | 507.5K |
| 12:36 | 5,292.90 | 5,292.90 | 5,292.80 | 5,292.80 | 1,173.9K |
| 12:37 | 5,293.00 | 5,293.20 | 5,293.00 | 5,293.20 | 411.1K |
| 12:38 | 5,293.70 | 5,293.70 | 5,293.30 | 5,293.30 | 289.3K |
| 12:39 | 5,291.80 | 5,291.80 | 5,289.20 | 5,289.20 | 893.0K |
| 12:40 | 5,289.30 | 5,291.00 | 5,289.30 | 5,291.00 | 393.3K |
| 12:41 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 687.9K |
| 12:42 | 5,290.80 | 5,290.80 | 5,289.80 | 5,289.80 | 211.8K |
| 12:43 | 5,289.60 | 5,290.70 | 5,289.60 | 5,290.70 | 250.5K |
| 12:44 | 5,291.00 | 5,291.00 | 5,290.90 | 5,290.90 | 718.9K |
| 12:45 | 5,291.10 | 5,291.10 | 5,290.60 | 5,290.60 | 465.6K |
| 12:46 | 5,290.30 | 5,290.30 | 5,289.40 | 5,289.40 | 271.5K |
| 12:47 | 5,288.20 | 5,288.20 | 5,287.40 | 5,287.40 | 359.6K |
| 12:48 | 5,287.40 | 5,287.40 | 5,285.80 | 5,285.80 | 271.3K |
| 12:49 | 5,287.70 | 5,290.30 | 5,287.70 | 5,290.30 | 366.6K |
| 12:50 | 5,291.50 | 5,291.50 | 5,291.10 | 5,291.10 | 110.9K |
| 12:51 | 5,290.90 | 5,291.20 | 5,290.90 | 5,291.20 | 182.2K |
| 12:52 | 5,291.20 | 5,292.40 | 5,291.20 | 5,292.40 | 269.4K |
| 12:53 | 5,290.70 | 5,291.30 | 5,290.70 | 5,291.30 | 136.2K |
| 12:54 | 5,290.70 | 5,290.70 | 5,289.80 | 5,289.80 | 331.1K |
| 12:55 | 5,290.00 | 5,290.00 | 5,289.40 | 5,289.40 | 374.3K |
| 12:56 | 5,288.80 | 5,290.00 | 5,288.80 | 5,290.00 | 539.0K |
| 12:57 | 5,290.30 | 5,290.30 | 5,289.90 | 5,289.90 | 199.0K |
| 12:58 | 5,291.10 | 5,293.50 | 5,291.10 | 5,293.50 | 394.8K |
| 12:59 | 5,294.60 | 5,295.70 | 5,294.60 | 5,295.70 | 478.8K |
| 13:00 | 5,296.00 | 5,296.00 | 5,294.90 | 5,294.90 | 284.7K |
| 13:01 | 5,298.30 | 5,299.30 | 5,298.30 | 5,299.30 | 163.6K |
| 13:02 | 5,300.00 | 5,301.00 | 5,300.00 | 5,301.00 | 653.9K |
| 13:03 | 5,298.60 | 5,299.10 | 5,298.60 | 5,299.10 | 372.3K |
| 13:04 | 5,298.90 | 5,299.30 | 5,298.90 | 5,299.30 | 379.6K |
| 13:05 | 5,298.80 | 5,299.10 | 5,298.80 | 5,299.10 | 400.1K |
| 13:06 | 5,298.90 | 5,298.90 | 5,298.20 | 5,298.20 | 1,264.2K |
| 13:07 | 5,301.40 | 5,301.40 | 5,300.90 | 5,300.90 | 314.2K |
| 13:08 | 5,299.80 | 5,299.80 | 5,299.50 | 5,299.50 | 307.1K |
| 13:09 | 5,299.70 | 5,299.70 | 5,297.80 | 5,297.80 | 334.3K |
| 13:10 | 5,299.40 | 5,299.80 | 5,299.40 | 5,299.80 | 240.7K |
| 13:11 | 5,298.50 | 5,299.20 | 5,298.50 | 5,299.20 | 390.8K |
| 13:12 | 5,298.00 | 5,298.00 | 5,297.60 | 5,297.60 | 277.3K |
| 13:13 | 5,297.00 | 5,297.00 | 5,296.90 | 5,296.90 | 234.6K |
| 13:14 | 5,297.00 | 5,297.00 | 5,295.20 | 5,295.20 | 336.7K |
| 13:15 | 5,296.50 | 5,296.50 | 5,296.50 | 5,296.50 | 197.6K |
| 13:16 | 5,296.80 | 5,296.80 | 5,294.90 | 5,294.90 | 200.6K |
| 13:17 | 5,295.80 | 5,296.90 | 5,295.80 | 5,296.90 | 138.8K |
| 13:18 | 5,297.40 | 5,297.40 | 5,296.80 | 5,296.80 | 172.2K |
| 13:19 | 5,297.30 | 5,297.30 | 5,297.00 | 5,297.00 | 121.6K |
| 13:20 | 5,295.90 | 5,296.10 | 5,295.90 | 5,296.10 | 583.1K |
| 13:21 | 5,296.90 | 5,296.90 | 5,296.70 | 5,296.70 | 437.7K |
| 13:22 | 5,296.50 | 5,297.40 | 5,296.50 | 5,297.40 | 403.9K |
| 13:23 | 5,297.50 | 5,298.00 | 5,297.50 | 5,298.00 | 95.5K |
| 13:24 | 5,298.10 | 5,298.50 | 5,298.10 | 5,298.50 | 149.1K |
| 13:25 | 5,297.50 | 5,298.00 | 5,297.50 | 5,298.00 | 205.7K |
| 13:26 | 5,298.20 | 5,298.20 | 5,297.70 | 5,297.70 | 120.0K |
| 13:27 | 5,298.10 | 5,298.10 | 5,297.80 | 5,297.80 | 180.3K |
| 13:28 | 5,298.40 | 5,298.40 | 5,297.70 | 5,297.70 | 443.3K |
| 13:29 | 5,297.10 | 5,297.50 | 5,297.10 | 5,297.50 | 182.8K |
| 13:30 | 5,297.40 | 5,297.40 | 5,297.30 | 5,297.30 | 370.7K |
| 13:31 | 5,296.90 | 5,297.40 | 5,296.90 | 5,297.40 | 374.8K |
| 13:32 | 5,297.90 | 5,297.90 | 5,297.20 | 5,297.20 | 197.3K |
| 13:33 | 5,297.40 | 5,297.40 | 5,297.20 | 5,297.20 | 82.6K |
| 13:34 | 5,297.00 | 5,297.50 | 5,297.00 | 5,297.50 | 225.2K |
| 13:35 | 5,297.80 | 5,297.80 | 5,297.60 | 5,297.60 | 117.8K |
| 13:36 | 5,297.00 | 5,297.40 | 5,297.00 | 5,297.40 | 196.0K |
| 13:37 | 5,297.50 | 5,297.70 | 5,297.50 | 5,297.70 | 610.5K |
| 13:38 | 5,298.10 | 5,298.10 | 5,297.70 | 5,297.70 | 168.9K |
| 13:39 | 5,297.60 | 5,297.70 | 5,297.60 | 5,297.70 | 155.4K |
| 13:40 | 5,297.80 | 5,298.20 | 5,297.80 | 5,298.20 | 138.1K |
| 13:41 | 5,298.40 | 5,298.40 | 5,297.80 | 5,297.80 | 173.6K |
| 13:42 | 5,298.20 | 5,298.30 | 5,298.20 | 5,298.30 | 286.6K |
| 13:43 | 5,298.80 | 5,298.80 | 5,298.20 | 5,298.20 | 263.4K |
| 13:44 | 5,299.00 | 5,299.50 | 5,299.00 | 5,299.50 | 276.3K |
| 13:45 | 5,298.90 | 5,299.50 | 5,298.90 | 5,299.50 | 206.6K |
| 13:46 | 5,299.30 | 5,299.60 | 5,299.30 | 5,299.60 | 181.3K |
| 13:47 | 5,299.70 | 5,299.70 | 5,299.70 | 5,299.70 | 87.9K |
| 13:48 | 5,299.70 | 5,299.70 | 5,299.50 | 5,299.50 | 105.1K |
| 13:49 | 5,299.20 | 5,299.20 | 5,298.90 | 5,298.90 | 129.6K |
| 13:50 | 5,298.20 | 5,298.20 | 5,298.20 | 5,298.20 | 236.2K |
| 13:51 | 5,299.40 | 5,299.50 | 5,299.40 | 5,299.50 | 522.8K |
| 13:52 | 5,299.20 | 5,301.90 | 5,299.20 | 5,301.90 | 536.0K |
| 13:53 | 5,302.40 | 5,302.40 | 5,302.30 | 5,302.30 | 261.1K |
| 13:54 | 5,302.70 | 5,302.70 | 5,301.60 | 5,301.60 | 541.9K |
| 13:55 | 5,301.70 | 5,301.70 | 5,300.60 | 5,300.60 | 515.0K |
| 13:56 | 5,301.90 | 5,301.90 | 5,301.50 | 5,301.50 | 334.0K |
| 13:57 | 5,301.80 | 5,301.80 | 5,301.60 | 5,301.60 | 345.3K |
| 13:58 | 5,301.20 | 5,301.20 | 5,301.20 | 5,301.20 | 194.2K |
| 13:59 | 5,301.70 | 5,301.70 | 5,301.40 | 5,301.40 | 264.4K |
| 14:00 | 5,301.50 | 5,301.50 | 5,300.50 | 5,300.50 | 623.5K |
| 14:01 | 5,300.90 | 5,302.20 | 5,300.90 | 5,302.20 | 425.4K |
| 14:02 | 5,301.80 | 5,301.80 | 5,301.50 | 5,301.50 | 463.1K |
| 14:03 | 5,302.60 | 5,302.60 | 5,301.50 | 5,301.50 | 156.9K |
| 14:04 | 5,302.00 | 5,302.00 | 5,301.40 | 5,301.40 | 285.8K |
| 14:05 | 5,302.00 | 5,302.00 | 5,301.90 | 5,301.90 | 394.7K |
| 14:06 | 5,302.30 | 5,303.20 | 5,302.30 | 5,303.20 | 661.2K |
| 14:07 | 5,303.30 | 5,304.50 | 5,303.30 | 5,304.50 | 331.7K |
| 14:08 | 5,304.70 | 5,304.70 | 5,304.50 | 5,304.50 | 135.4K |
| 14:09 | 5,304.50 | 5,304.50 | 5,304.50 | 5,304.50 | 436.1K |
| 14:10 | 5,305.50 | 5,305.60 | 5,305.50 | 5,305.60 | 148.2K |
| 14:11 | 5,306.10 | 5,307.30 | 5,306.10 | 5,307.30 | 460.9K |
| 14:12 | 5,310.00 | 5,311.30 | 5,310.00 | 5,311.30 | 800.3K |
| 14:13 | 5,310.10 | 5,311.00 | 5,310.10 | 5,311.00 | 809.7K |
| 14:14 | 5,316.40 | 5,321.00 | 5,316.40 | 5,321.00 | 767.3K |
| 14:15 | 5,322.60 | 5,322.60 | 5,321.80 | 5,321.80 | 190.3K |
| 14:16 | 5,321.10 | 5,321.10 | 5,318.40 | 5,318.40 | 1,265.4K |
| 14:17 | 5,315.30 | 5,317.40 | 5,315.30 | 5,317.40 | 583.8K |
| 14:18 | 5,316.90 | 5,316.90 | 5,315.40 | 5,315.40 | 261.5K |
| 14:19 | 5,317.00 | 5,317.30 | 5,317.00 | 5,317.30 | 158.9K |
| 14:20 | 5,316.30 | 5,316.30 | 5,315.60 | 5,315.60 | 373.4K |
| 14:21 | 5,315.60 | 5,315.60 | 5,315.60 | 5,315.60 | 171.3K |
| 14:22 | 5,315.90 | 5,315.90 | 5,315.80 | 5,315.80 | 412.6K |
| 14:23 | 5,316.40 | 5,316.50 | 5,316.40 | 5,316.50 | 89.5K |
| 14:24 | 5,317.60 | 5,318.90 | 5,317.60 | 5,318.90 | 242.9K |
| 14:25 | 5,318.50 | 5,320.30 | 5,318.50 | 5,320.30 | 1,066.6K |
| 14:26 | 5,321.10 | 5,321.20 | 5,321.10 | 5,321.20 | 166.9K |
| 14:27 | 5,320.40 | 5,320.40 | 5,318.00 | 5,318.00 | 431.4K |
| 14:28 | 5,317.70 | 5,318.00 | 5,317.70 | 5,318.00 | 230.8K |
| 14:29 | 5,317.00 | 5,318.40 | 5,317.00 | 5,318.40 | 298.2K |
| 14:30 | 5,319.60 | 5,319.60 | 5,319.10 | 5,319.10 | 368.2K |
| 14:31 | 5,319.40 | 5,319.40 | 5,318.80 | 5,318.80 | 739.6K |
| 14:32 | 5,318.00 | 5,318.00 | 5,317.70 | 5,317.70 | 367.6K |
| 14:33 | 5,318.00 | 5,318.00 | 5,318.00 | 5,318.00 | 343.8K |
| 14:34 | 5,318.80 | 5,318.80 | 5,318.30 | 5,318.30 | 181.5K |
| 14:35 | 5,318.60 | 5,319.20 | 5,318.60 | 5,319.20 | 2,244.1K |
| 14:36 | 5,321.90 | 5,322.40 | 5,321.90 | 5,322.40 | 990.8K |
| 14:37 | 5,322.20 | 5,322.40 | 5,322.20 | 5,322.40 | 226.0K |
| 14:38 | 5,322.70 | 5,323.00 | 5,322.70 | 5,323.00 | 371.1K |
| 14:39 | 5,322.20 | 5,322.60 | 5,322.20 | 5,322.60 | 216.1K |
| 14:40 | 5,322.80 | 5,322.80 | 5,322.30 | 5,322.30 | 622.5K |
| 14:41 | 5,321.90 | 5,322.50 | 5,321.90 | 5,322.50 | 668.1K |
| 14:42 | 5,323.10 | 5,323.10 | 5,322.40 | 5,322.40 | 457.5K |
| 14:43 | 5,321.90 | 5,322.40 | 5,321.90 | 5,322.40 | 208.0K |
| 14:44 | 5,321.60 | 5,322.20 | 5,321.60 | 5,322.20 | 465.6K |
| 14:45 | 5,322.10 | 5,323.20 | 5,322.10 | 5,323.20 | 237.6K |
| 14:46 | 5,322.60 | 5,323.20 | 5,322.60 | 5,323.20 | 354.8K |
| 14:47 | 5,323.30 | 5,324.00 | 5,323.30 | 5,324.00 | 247.9K |
| 14:48 | 5,323.50 | 5,323.50 | 5,321.90 | 5,321.90 | 176.7K |
| 14:49 | 5,321.20 | 5,321.20 | 5,320.20 | 5,320.20 | 753.7K |
| 14:50 | 5,320.50 | 5,320.70 | 5,320.50 | 5,320.70 | 180.9K |
| 14:51 | 5,320.60 | 5,320.60 | 5,320.40 | 5,320.40 | 378.9K |
| 14:52 | 5,321.00 | 5,321.20 | 5,321.00 | 5,321.20 | 186.2K |
| 14:53 | 5,320.80 | 5,321.30 | 5,320.80 | 5,321.30 | 358.4K |
| 14:54 | 5,321.20 | 5,321.20 | 5,321.00 | 5,321.00 | 388.1K |
| 14:55 | 5,320.00 | 5,320.00 | 5,319.40 | 5,319.40 | 488.5K |
| 14:56 | 5,320.10 | 5,321.20 | 5,320.10 | 5,321.20 | 333.6K |
| 14:57 | 5,321.20 | 5,321.80 | 5,321.20 | 5,321.80 | 394.1K |
| 14:58 | 5,320.60 | 5,321.30 | 5,320.60 | 5,321.30 | 234.7K |
| 14:59 | 5,321.40 | 5,321.90 | 5,321.40 | 5,321.90 | 392.6K |
| 15:00 | 5,322.20 | 5,322.20 | 5,320.90 | 5,320.90 | 338.4K |
| 15:01 | 5,321.00 | 5,321.60 | 5,321.00 | 5,321.60 | 782.0K |
| 15:02 | 5,320.40 | 5,320.40 | 5,320.10 | 5,320.10 | 305.9K |
| 15:03 | 5,320.60 | 5,320.60 | 5,320.60 | 5,320.60 | 224.9K |
| 15:04 | 5,321.00 | 5,321.00 | 5,321.00 | 5,321.00 | 201.6K |
| 15:05 | 5,321.70 | 5,322.10 | 5,321.70 | 5,322.10 | 189.2K |
| 15:06 | 5,322.20 | 5,324.20 | 5,322.20 | 5,324.20 | 297.6K |
| 15:07 | 5,325.10 | 5,325.10 | 5,324.30 | 5,324.30 | 315.4K |
| 15:08 | 5,323.30 | 5,323.50 | 5,323.30 | 5,323.50 | 737.3K |
| 15:09 | 5,322.30 | 5,322.30 | 5,322.10 | 5,322.10 | 514.1K |
| 15:10 | 5,322.10 | 5,322.20 | 5,322.10 | 5,322.20 | 226.3K |
| 15:11 | 5,321.60 | 5,321.80 | 5,321.60 | 5,321.80 | 368.6K |
| 15:12 | 5,321.20 | 5,321.90 | 5,321.20 | 5,321.90 | 519.4K |
| 15:13 | 5,321.40 | 5,321.40 | 5,321.10 | 5,321.10 | 210.6K |
| 15:14 | 5,320.40 | 5,320.40 | 5,320.20 | 5,320.20 | 382.5K |
| 15:15 | 5,320.60 | 5,321.10 | 5,320.60 | 5,321.10 | 1,084.3K |
| 15:16 | 5,321.50 | 5,321.50 | 5,320.40 | 5,320.40 | 270.6K |
| 15:17 | 5,320.80 | 5,320.80 | 5,319.90 | 5,319.90 | 209.1K |
| 15:18 | 5,319.70 | 5,320.40 | 5,319.70 | 5,320.40 | 249.3K |
| 15:19 | 5,321.30 | 5,321.30 | 5,320.10 | 5,320.10 | 378.6K |
| 15:20 | 5,320.30 | 5,320.30 | 5,319.40 | 5,319.40 | 326.4K |
| 15:21 | 5,319.30 | 5,319.30 | 5,318.00 | 5,318.00 | 236.1K |
| 15:22 | 5,318.80 | 5,318.80 | 5,318.60 | 5,318.60 | 368.4K |
| 15:23 | 5,319.90 | 5,320.10 | 5,319.90 | 5,320.10 | 533.4K |
| 15:24 | 5,320.40 | 5,320.40 | 5,318.70 | 5,318.70 | 230.4K |
| 15:25 | 5,319.30 | 5,319.30 | 5,318.70 | 5,318.70 | 248.1K |
| 15:26 | 5,319.00 | 5,319.20 | 5,319.00 | 5,319.20 | 316.1K |
| 15:27 | 5,320.20 | 5,320.40 | 5,320.20 | 5,320.40 | 281.6K |
| 15:28 | 5,320.30 | 5,320.30 | 5,319.80 | 5,319.80 | 198.5K |
| 15:29 | 5,320.10 | 5,320.60 | 5,320.10 | 5,320.60 | 740.8K |
| 15:30 | 5,320.10 | 5,320.10 | 5,319.80 | 5,319.80 | 362.0K |
| 15:31 | 5,319.40 | 5,319.60 | 5,319.40 | 5,319.60 | 183.7K |
| 15:32 | 5,319.00 | 5,320.70 | 5,319.00 | 5,320.70 | 301.6K |
| 15:33 | 5,320.40 | 5,320.40 | 5,319.90 | 5,319.90 | 296.1K |
| 15:34 | 5,320.00 | 5,322.20 | 5,320.00 | 5,322.20 | 465.2K |
| 15:35 | 5,322.50 | 5,324.80 | 5,322.50 | 5,324.80 | 616.9K |
| 15:36 | 5,323.30 | 5,324.70 | 5,323.30 | 5,324.70 | 618.3K |
| 15:37 | 5,323.90 | 5,324.20 | 5,323.90 | 5,324.20 | 786.4K |
| 15:38 | 5,324.60 | 5,325.10 | 5,324.60 | 5,325.10 | 525.6K |
| 15:39 | 5,324.80 | 5,324.80 | 5,324.60 | 5,324.60 | 266.7K |
| 15:40 | 5,324.70 | 5,324.70 | 5,324.10 | 5,324.10 | 441.0K |
| 15:41 | 5,324.80 | 5,324.80 | 5,324.30 | 5,324.30 | 441.6K |
| 15:42 | 5,324.00 | 5,324.10 | 5,324.00 | 5,324.10 | 469.1K |
| 15:43 | 5,325.30 | 5,327.00 | 5,325.30 | 5,327.00 | 431.5K |
| 15:44 | 5,326.80 | 5,327.40 | 5,326.80 | 5,327.40 | 316.4K |
| 15:45 | 5,327.50 | 5,327.50 | 5,326.90 | 5,326.90 | 488.1K |
| 15:46 | 5,325.70 | 5,326.50 | 5,325.70 | 5,326.50 | 343.9K |
| 15:47 | 5,326.20 | 5,326.80 | 5,326.20 | 5,326.80 | 633.3K |
| 15:48 | 5,326.50 | 5,326.50 | 5,324.80 | 5,324.80 | 312.1K |
| 15:49 | 5,323.50 | 5,323.50 | 5,323.50 | 5,323.50 | 331.4K |
| 15:50 | 5,324.20 | 5,324.70 | 5,324.20 | 5,324.70 | 604.8K |
| 15:51 | 5,323.40 | 5,325.10 | 5,323.40 | 5,325.10 | 954.7K |
| 15:52 | 5,328.10 | 5,329.40 | 5,328.10 | 5,329.40 | 600.0K |
| 15:53 | 5,329.00 | 5,329.00 | 5,328.70 | 5,328.70 | 448.1K |
| 15:54 | 5,328.30 | 5,328.60 | 5,328.30 | 5,328.60 | 360.7K |
| 15:55 | 5,327.90 | 5,328.10 | 5,327.90 | 5,328.10 | 1,040.2K |
| 15:56 | 5,328.20 | 5,328.70 | 5,328.20 | 5,328.70 | 1,945.5K |
| 15:57 | 5,328.20 | 5,328.50 | 5,328.20 | 5,328.50 | 519.9K |
| 15:58 | 5,328.00 | 5,328.90 | 5,328.00 | 5,328.90 | 717.1K |
| 15:59 | 5,329.90 | 5,330.20 | 5,329.90 | 5,330.20 | 1,262.5K |
| 16:00 | 5,329.40 | 5,329.50 | 5,329.40 | 5,329.50 | 1,963.2K |
| 16:01 | 5,329.50 | 5,329.50 | 5,329.50 | 5,329.50 | 0.0K |
| 16:02 | 5,329.50 | 5,329.50 | 5,329.50 | 5,329.50 | 0.0K |
| 16:03 | 5,329.50 | 5,329.50 | 5,329.50 | 5,329.50 | 0.0K |
| 16:04 | 5,329.50 | 5,332.30 | 5,329.50 | 5,332.30 | 61,348.7K |