6,079.40
Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 10:00 | 5,376.40 | 5,376.40 | 5,343.90 | 5,343.90 | 2,591.1K |
| 10:01 | 5,343.30 | 5,343.90 | 5,343.30 | 5,343.90 | 460.3K |
| 10:02 | 5,343.50 | 5,343.50 | 5,321.00 | 5,321.00 | 2,793.6K |
| 10:03 | 5,325.60 | 5,326.60 | 5,325.60 | 5,326.60 | 733.4K |
| 10:04 | 5,325.80 | 5,325.80 | 5,315.80 | 5,315.80 | 2,148.5K |
| 10:05 | 5,313.30 | 5,313.80 | 5,313.30 | 5,313.80 | 1,072.0K |
| 10:06 | 5,313.00 | 5,315.00 | 5,313.00 | 5,315.00 | 580.4K |
| 10:07 | 5,316.80 | 5,319.20 | 5,316.80 | 5,319.20 | 3,221.2K |
| 10:08 | 5,317.80 | 5,317.80 | 5,313.60 | 5,313.60 | 1,724.3K |
| 10:09 | 5,310.60 | 5,310.60 | 5,304.10 | 5,304.10 | 6,448.1K |
| 10:10 | 5,303.70 | 5,307.00 | 5,303.70 | 5,307.00 | 2,296.4K |
| 10:11 | 5,306.90 | 5,308.10 | 5,306.90 | 5,308.10 | 5,649.0K |
| 10:12 | 5,303.90 | 5,303.90 | 5,301.60 | 5,301.60 | 933.8K |
| 10:13 | 5,300.90 | 5,303.50 | 5,300.90 | 5,303.50 | 585.8K |
| 10:14 | 5,302.00 | 5,302.00 | 5,300.10 | 5,300.10 | 1,207.9K |
| 10:15 | 5,301.20 | 5,301.20 | 5,293.00 | 5,293.00 | 1,190.3K |
| 10:16 | 5,289.20 | 5,296.50 | 5,289.20 | 5,296.50 | 1,536.1K |
| 10:17 | 5,299.30 | 5,304.20 | 5,299.30 | 5,304.20 | 1,562.1K |
| 10:18 | 5,304.40 | 5,306.40 | 5,304.40 | 5,306.40 | 508.6K |
| 10:19 | 5,307.20 | 5,311.90 | 5,307.20 | 5,311.90 | 884.0K |
| 10:20 | 5,312.50 | 5,314.80 | 5,312.50 | 5,314.80 | 510.2K |
| 10:21 | 5,311.70 | 5,311.70 | 5,311.50 | 5,311.50 | 1,483.3K |
| 10:22 | 5,312.60 | 5,312.60 | 5,312.40 | 5,312.40 | 713.1K |
| 10:23 | 5,311.30 | 5,311.30 | 5,310.90 | 5,310.90 | 1,122.8K |
| 10:24 | 5,307.00 | 5,307.00 | 5,299.20 | 5,299.20 | 1,043.2K |
| 10:25 | 5,303.00 | 5,306.40 | 5,303.00 | 5,306.40 | 773.4K |
| 10:26 | 5,305.40 | 5,305.90 | 5,305.40 | 5,305.90 | 556.2K |
| 10:27 | 5,298.90 | 5,300.30 | 5,298.90 | 5,300.30 | 1,354.8K |
| 10:28 | 5,295.90 | 5,298.40 | 5,295.90 | 5,298.40 | 1,153.1K |
| 10:29 | 5,299.10 | 5,299.10 | 5,293.90 | 5,293.90 | 1,041.4K |
| 10:30 | 5,295.30 | 5,299.90 | 5,295.30 | 5,299.90 | 452.3K |
| 10:31 | 5,299.30 | 5,302.50 | 5,299.30 | 5,302.50 | 434.2K |
| 10:32 | 5,304.90 | 5,308.40 | 5,304.90 | 5,308.40 | 1,021.1K |
| 10:33 | 5,305.60 | 5,306.30 | 5,305.60 | 5,306.30 | 452.9K |
| 10:34 | 5,306.90 | 5,306.90 | 5,305.40 | 5,305.40 | 851.0K |
| 10:35 | 5,304.40 | 5,307.00 | 5,304.40 | 5,307.00 | 301.2K |
| 10:36 | 5,309.30 | 5,309.50 | 5,309.30 | 5,309.50 | 504.5K |
| 10:37 | 5,312.00 | 5,312.00 | 5,311.40 | 5,311.40 | 344.6K |
| 10:38 | 5,310.40 | 5,310.40 | 5,308.90 | 5,308.90 | 362.4K |
| 10:39 | 5,308.30 | 5,308.30 | 5,304.50 | 5,304.50 | 567.5K |
| 10:40 | 5,304.40 | 5,304.40 | 5,303.30 | 5,303.30 | 265.4K |
| 10:41 | 5,302.10 | 5,303.30 | 5,302.10 | 5,303.30 | 711.6K |
| 10:42 | 5,304.50 | 5,306.10 | 5,304.50 | 5,306.10 | 1,444.8K |
| 10:43 | 5,308.40 | 5,309.00 | 5,308.40 | 5,309.00 | 968.5K |
| 10:44 | 5,308.80 | 5,309.30 | 5,308.80 | 5,309.30 | 527.3K |
| 10:45 | 5,308.00 | 5,308.90 | 5,308.00 | 5,308.90 | 503.3K |
| 10:46 | 5,309.70 | 5,309.70 | 5,309.20 | 5,309.20 | 1,319.9K |
| 10:47 | 5,308.20 | 5,311.00 | 5,308.20 | 5,311.00 | 589.1K |
| 10:48 | 5,309.30 | 5,310.40 | 5,309.30 | 5,310.40 | 267.7K |
| 10:49 | 5,310.20 | 5,310.20 | 5,309.40 | 5,309.40 | 277.0K |
| 10:50 | 5,311.00 | 5,311.20 | 5,311.00 | 5,311.20 | 589.5K |
| 10:51 | 5,310.70 | 5,310.90 | 5,310.70 | 5,310.90 | 437.3K |
| 10:52 | 5,310.30 | 5,310.30 | 5,309.50 | 5,309.50 | 444.4K |
| 10:53 | 5,306.10 | 5,306.10 | 5,301.60 | 5,301.60 | 743.2K |
| 10:54 | 5,299.90 | 5,299.90 | 5,297.10 | 5,297.10 | 1,218.9K |
| 10:55 | 5,295.30 | 5,295.30 | 5,294.50 | 5,294.50 | 477.5K |
| 10:56 | 5,294.30 | 5,294.30 | 5,293.10 | 5,293.10 | 264.7K |
| 10:57 | 5,292.90 | 5,292.90 | 5,292.10 | 5,292.10 | 1,054.1K |
| 10:58 | 5,289.40 | 5,290.30 | 5,289.40 | 5,290.30 | 589.6K |
| 10:59 | 5,290.20 | 5,290.90 | 5,290.20 | 5,290.90 | 721.5K |
| 11:00 | 5,291.10 | 5,291.10 | 5,289.40 | 5,289.40 | 622.5K |
| 11:01 | 5,288.00 | 5,288.00 | 5,286.30 | 5,286.30 | 591.7K |
| 11:02 | 5,287.40 | 5,289.00 | 5,287.40 | 5,289.00 | 686.0K |
| 11:03 | 5,290.70 | 5,290.70 | 5,290.20 | 5,290.20 | 465.1K |
| 11:04 | 5,290.00 | 5,292.50 | 5,290.00 | 5,292.50 | 358.2K |
| 11:05 | 5,296.30 | 5,296.30 | 5,292.80 | 5,292.80 | 922.1K |
| 11:06 | 5,289.20 | 5,289.20 | 5,288.10 | 5,288.10 | 765.4K |
| 11:07 | 5,287.40 | 5,288.10 | 5,287.40 | 5,288.10 | 1,840.3K |
| 11:08 | 5,290.30 | 5,292.00 | 5,290.30 | 5,292.00 | 660.4K |
| 11:09 | 5,293.90 | 5,294.60 | 5,293.90 | 5,294.60 | 534.6K |
| 11:10 | 5,292.70 | 5,297.50 | 5,292.70 | 5,297.50 | 624.0K |
| 11:11 | 5,297.70 | 5,298.00 | 5,297.70 | 5,298.00 | 339.2K |
| 11:12 | 5,298.30 | 5,298.30 | 5,297.30 | 5,297.30 | 335.8K |
| 11:13 | 5,295.20 | 5,295.20 | 5,294.70 | 5,294.70 | 273.2K |
| 11:14 | 5,294.60 | 5,295.20 | 5,294.60 | 5,295.20 | 401.2K |
| 11:15 | 5,296.10 | 5,298.20 | 5,296.10 | 5,298.20 | 497.3K |
| 11:16 | 5,297.60 | 5,297.60 | 5,294.80 | 5,294.80 | 636.0K |
| 11:17 | 5,295.00 | 5,295.30 | 5,295.00 | 5,295.30 | 325.6K |
| 11:18 | 5,296.20 | 5,296.20 | 5,295.60 | 5,295.60 | 500.7K |
| 11:19 | 5,294.80 | 5,294.80 | 5,293.60 | 5,293.60 | 414.8K |
| 11:20 | 5,292.20 | 5,292.20 | 5,291.80 | 5,291.80 | 668.5K |
| 11:21 | 5,291.70 | 5,292.40 | 5,291.70 | 5,292.40 | 247.4K |
| 11:22 | 5,290.50 | 5,292.90 | 5,290.50 | 5,292.90 | 567.9K |
| 11:23 | 5,293.60 | 5,294.20 | 5,293.60 | 5,294.20 | 240.7K |
| 11:24 | 5,292.70 | 5,293.70 | 5,292.70 | 5,293.70 | 794.9K |
| 11:25 | 5,295.80 | 5,296.70 | 5,295.80 | 5,296.70 | 431.7K |
| 11:26 | 5,297.70 | 5,297.70 | 5,296.20 | 5,296.20 | 419.5K |
| 11:27 | 5,296.40 | 5,298.10 | 5,296.40 | 5,298.10 | 621.5K |
| 11:28 | 5,299.10 | 5,302.50 | 5,299.10 | 5,302.50 | 481.1K |
| 11:29 | 5,303.50 | 5,303.50 | 5,303.40 | 5,303.40 | 473.0K |
| 11:30 | 5,302.30 | 5,302.30 | 5,299.10 | 5,299.10 | 402.4K |
| 11:31 | 5,299.80 | 5,300.70 | 5,299.80 | 5,300.70 | 837.6K |
| 11:32 | 5,305.00 | 5,306.20 | 5,305.00 | 5,306.20 | 676.0K |
| 11:33 | 5,304.90 | 5,304.90 | 5,303.90 | 5,303.90 | 1,160.9K |
| 11:34 | 5,304.20 | 5,304.20 | 5,304.10 | 5,304.10 | 146.6K |
| 11:35 | 5,304.80 | 5,306.00 | 5,304.80 | 5,306.00 | 1,332.2K |
| 11:36 | 5,305.80 | 5,305.80 | 5,305.20 | 5,305.20 | 548.8K |
| 11:37 | 5,305.70 | 5,306.40 | 5,305.70 | 5,306.40 | 510.2K |
| 11:38 | 5,307.10 | 5,308.00 | 5,307.10 | 5,308.00 | 300.0K |
| 11:39 | 5,308.90 | 5,308.90 | 5,307.40 | 5,307.40 | 266.3K |
| 11:40 | 5,307.50 | 5,307.50 | 5,305.20 | 5,305.20 | 435.5K |
| 11:41 | 5,305.30 | 5,305.30 | 5,303.80 | 5,303.80 | 482.6K |
| 11:42 | 5,303.10 | 5,303.10 | 5,301.60 | 5,301.60 | 1,009.5K |
| 11:43 | 5,302.70 | 5,302.70 | 5,302.70 | 5,302.70 | 971.9K |
| 11:44 | 5,302.90 | 5,303.50 | 5,302.90 | 5,303.50 | 267.7K |
| 11:45 | 5,303.60 | 5,306.10 | 5,303.60 | 5,306.10 | 438.6K |
| 11:46 | 5,302.50 | 5,302.60 | 5,302.50 | 5,302.60 | 574.5K |
| 11:47 | 5,302.60 | 5,304.20 | 5,302.60 | 5,304.20 | 490.0K |
| 11:48 | 5,303.50 | 5,303.50 | 5,303.10 | 5,303.10 | 473.6K |
| 11:49 | 5,303.60 | 5,303.60 | 5,303.40 | 5,303.40 | 213.2K |
| 11:50 | 5,303.00 | 5,303.60 | 5,303.00 | 5,303.60 | 496.9K |
| 11:51 | 5,304.40 | 5,308.90 | 5,304.40 | 5,308.90 | 1,508.4K |
| 11:52 | 5,309.20 | 5,309.90 | 5,309.20 | 5,309.90 | 348.7K |
| 11:53 | 5,310.40 | 5,310.80 | 5,310.40 | 5,310.80 | 669.5K |
| 11:54 | 5,310.40 | 5,312.10 | 5,310.40 | 5,312.10 | 712.1K |
| 11:55 | 5,311.90 | 5,312.80 | 5,311.90 | 5,312.80 | 548.7K |
| 11:56 | 5,314.50 | 5,314.50 | 5,313.90 | 5,313.90 | 395.5K |
| 11:57 | 5,314.00 | 5,314.20 | 5,314.00 | 5,314.20 | 251.4K |
| 11:58 | 5,315.90 | 5,316.50 | 5,315.90 | 5,316.50 | 932.3K |
| 11:59 | 5,313.70 | 5,313.80 | 5,313.70 | 5,313.80 | 214.0K |
| 12:00 | 5,314.80 | 5,316.20 | 5,314.80 | 5,316.20 | 301.3K |
| 12:01 | 5,315.00 | 5,315.00 | 5,311.80 | 5,311.80 | 593.7K |
| 12:02 | 5,310.20 | 5,310.20 | 5,310.10 | 5,310.10 | 753.7K |
| 12:03 | 5,310.90 | 5,310.90 | 5,309.30 | 5,309.30 | 409.1K |
| 12:04 | 5,308.50 | 5,308.50 | 5,306.80 | 5,306.80 | 341.9K |
| 12:05 | 5,307.50 | 5,307.50 | 5,307.40 | 5,307.40 | 410.8K |
| 12:06 | 5,308.60 | 5,308.60 | 5,306.90 | 5,306.90 | 332.4K |
| 12:07 | 5,303.10 | 5,304.60 | 5,303.10 | 5,304.60 | 481.5K |
| 12:08 | 5,302.70 | 5,302.70 | 5,301.70 | 5,301.70 | 673.6K |
| 12:09 | 5,304.30 | 5,305.60 | 5,304.30 | 5,305.60 | 454.4K |
| 12:10 | 5,305.30 | 5,305.30 | 5,304.00 | 5,304.00 | 614.9K |
| 12:11 | 5,307.30 | 5,307.30 | 5,305.60 | 5,305.60 | 1,183.4K |
| 12:12 | 5,303.80 | 5,306.10 | 5,303.80 | 5,306.10 | 370.6K |
| 12:13 | 5,308.70 | 5,308.70 | 5,305.10 | 5,305.10 | 552.1K |
| 12:14 | 5,303.70 | 5,303.70 | 5,301.70 | 5,301.70 | 488.3K |
| 12:15 | 5,301.40 | 5,301.40 | 5,297.80 | 5,297.80 | 782.6K |
| 12:16 | 5,295.00 | 5,296.30 | 5,295.00 | 5,296.30 | 414.3K |
| 12:17 | 5,301.00 | 5,301.80 | 5,301.00 | 5,301.80 | 334.0K |
| 12:18 | 5,302.20 | 5,302.20 | 5,300.50 | 5,300.50 | 224.4K |
| 12:19 | 5,300.80 | 5,300.80 | 5,298.50 | 5,298.50 | 389.8K |
| 12:20 | 5,298.70 | 5,298.70 | 5,296.90 | 5,296.90 | 404.9K |
| 12:21 | 5,297.40 | 5,297.40 | 5,297.10 | 5,297.10 | 355.1K |
| 12:22 | 5,300.30 | 5,300.30 | 5,297.50 | 5,297.50 | 275.7K |
| 12:23 | 5,296.00 | 5,296.00 | 5,294.10 | 5,294.10 | 243.5K |
| 12:24 | 5,293.50 | 5,293.50 | 5,292.90 | 5,292.90 | 632.5K |
| 12:25 | 5,292.30 | 5,293.30 | 5,292.30 | 5,293.30 | 297.8K |
| 12:26 | 5,294.00 | 5,294.60 | 5,294.00 | 5,294.60 | 733.1K |
| 12:27 | 5,294.20 | 5,294.60 | 5,294.20 | 5,294.60 | 393.9K |
| 12:28 | 5,293.90 | 5,294.30 | 5,293.90 | 5,294.30 | 147.1K |
| 12:29 | 5,294.60 | 5,295.40 | 5,294.60 | 5,295.40 | 361.2K |
| 12:30 | 5,295.80 | 5,295.80 | 5,294.90 | 5,294.90 | 463.8K |
| 12:31 | 5,293.80 | 5,295.70 | 5,293.80 | 5,295.70 | 379.2K |
| 12:32 | 5,296.30 | 5,296.30 | 5,295.00 | 5,295.00 | 254.0K |
| 12:33 | 5,294.60 | 5,294.60 | 5,294.50 | 5,294.50 | 273.9K |
| 12:34 | 5,296.20 | 5,296.20 | 5,296.00 | 5,296.00 | 179.1K |
| 12:35 | 5,296.90 | 5,296.90 | 5,296.80 | 5,296.80 | 294.8K |
| 12:36 | 5,296.40 | 5,296.40 | 5,295.00 | 5,295.00 | 858.3K |
| 12:37 | 5,295.50 | 5,295.80 | 5,295.50 | 5,295.80 | 184.0K |
| 12:38 | 5,293.20 | 5,293.20 | 5,293.10 | 5,293.10 | 276.6K |
| 12:39 | 5,292.60 | 5,292.60 | 5,290.40 | 5,290.40 | 236.9K |
| 12:40 | 5,290.40 | 5,290.40 | 5,288.50 | 5,288.50 | 241.9K |
| 12:41 | 5,288.10 | 5,288.10 | 5,285.10 | 5,285.10 | 716.9K |
| 12:42 | 5,287.10 | 5,287.10 | 5,285.20 | 5,285.20 | 192.7K |
| 12:43 | 5,284.60 | 5,284.60 | 5,280.90 | 5,280.90 | 502.4K |
| 12:44 | 5,283.40 | 5,283.40 | 5,282.60 | 5,282.60 | 379.0K |
| 12:45 | 5,283.50 | 5,283.50 | 5,279.60 | 5,279.60 | 991.3K |
| 12:46 | 5,279.50 | 5,279.80 | 5,279.50 | 5,279.80 | 533.2K |
| 12:47 | 5,279.80 | 5,280.40 | 5,279.80 | 5,280.40 | 554.1K |
| 12:48 | 5,280.50 | 5,280.70 | 5,280.50 | 5,280.70 | 418.6K |
| 12:49 | 5,281.80 | 5,284.40 | 5,281.80 | 5,284.40 | 543.4K |
| 12:50 | 5,283.90 | 5,285.20 | 5,283.90 | 5,285.20 | 267.8K |
| 12:51 | 5,284.20 | 5,284.20 | 5,283.80 | 5,283.80 | 193.7K |
| 12:52 | 5,283.90 | 5,283.90 | 5,282.60 | 5,282.60 | 410.4K |
| 12:53 | 5,283.60 | 5,284.30 | 5,283.60 | 5,284.30 | 299.9K |
| 12:54 | 5,283.70 | 5,284.20 | 5,283.70 | 5,284.20 | 127.4K |
| 12:55 | 5,282.60 | 5,282.90 | 5,282.60 | 5,282.90 | 222.8K |
| 12:56 | 5,281.10 | 5,281.10 | 5,279.70 | 5,279.70 | 309.0K |
| 12:57 | 5,279.60 | 5,279.60 | 5,276.90 | 5,276.90 | 183.8K |
| 12:58 | 5,277.60 | 5,278.50 | 5,277.60 | 5,278.50 | 177.3K |
| 12:59 | 5,279.40 | 5,280.20 | 5,279.40 | 5,280.20 | 211.5K |
| 13:00 | 5,279.90 | 5,280.70 | 5,279.90 | 5,280.70 | 83.1K |
| 13:01 | 5,280.10 | 5,280.10 | 5,278.70 | 5,278.70 | 352.3K |
| 13:02 | 5,279.10 | 5,279.10 | 5,278.70 | 5,278.70 | 364.8K |
| 13:03 | 5,279.60 | 5,279.60 | 5,278.30 | 5,278.30 | 343.5K |
| 13:04 | 5,277.20 | 5,279.20 | 5,277.20 | 5,279.20 | 222.9K |
| 13:05 | 5,279.60 | 5,279.60 | 5,279.50 | 5,279.50 | 305.8K |
| 13:06 | 5,279.20 | 5,279.40 | 5,279.20 | 5,279.40 | 302.4K |
| 13:07 | 5,279.90 | 5,279.90 | 5,278.50 | 5,278.50 | 179.7K |
| 13:08 | 5,278.80 | 5,279.60 | 5,278.80 | 5,279.60 | 211.7K |
| 13:09 | 5,279.10 | 5,279.10 | 5,278.80 | 5,278.80 | 294.5K |
| 13:10 | 5,278.60 | 5,278.60 | 5,278.50 | 5,278.50 | 252.4K |
| 13:11 | 5,279.00 | 5,279.00 | 5,278.60 | 5,278.60 | 326.8K |
| 13:12 | 5,278.80 | 5,279.70 | 5,278.80 | 5,279.70 | 449.0K |
| 13:13 | 5,280.10 | 5,280.10 | 5,279.60 | 5,279.60 | 158.3K |
| 13:14 | 5,279.90 | 5,280.10 | 5,279.90 | 5,280.10 | 191.1K |
| 13:15 | 5,280.20 | 5,280.20 | 5,279.60 | 5,279.60 | 343.3K |
| 13:16 | 5,279.70 | 5,280.20 | 5,279.70 | 5,280.20 | 191.1K |
| 13:17 | 5,280.20 | 5,280.20 | 5,280.20 | 5,280.20 | 206.4K |
| 13:18 | 5,280.90 | 5,282.80 | 5,280.90 | 5,282.80 | 462.6K |
| 13:19 | 5,283.20 | 5,285.30 | 5,283.20 | 5,285.30 | 646.2K |
| 13:20 | 5,284.70 | 5,285.40 | 5,284.70 | 5,285.40 | 186.0K |
| 13:21 | 5,284.90 | 5,285.00 | 5,284.90 | 5,285.00 | 224.1K |
| 13:22 | 5,284.20 | 5,284.20 | 5,282.60 | 5,282.60 | 149.5K |
| 13:23 | 5,281.50 | 5,281.50 | 5,281.10 | 5,281.10 | 345.9K |
| 13:24 | 5,278.70 | 5,278.70 | 5,278.10 | 5,278.10 | 806.0K |
| 13:25 | 5,277.20 | 5,277.20 | 5,276.40 | 5,276.40 | 923.7K |
| 13:26 | 5,276.70 | 5,277.70 | 5,276.70 | 5,277.70 | 604.3K |
| 13:27 | 5,278.20 | 5,280.00 | 5,278.20 | 5,280.00 | 950.7K |
| 13:28 | 5,281.40 | 5,281.40 | 5,280.40 | 5,280.40 | 806.7K |
| 13:29 | 5,280.40 | 5,280.40 | 5,278.10 | 5,278.10 | 276.4K |
| 13:30 | 5,278.00 | 5,278.00 | 5,277.30 | 5,277.30 | 738.1K |
| 13:31 | 5,272.10 | 5,272.20 | 5,272.10 | 5,272.20 | 825.1K |
| 13:32 | 5,276.20 | 5,276.20 | 5,276.00 | 5,276.00 | 310.3K |
| 13:33 | 5,274.40 | 5,274.40 | 5,274.10 | 5,274.10 | 208.6K |
| 13:34 | 5,275.20 | 5,275.20 | 5,274.80 | 5,274.80 | 215.0K |
| 13:35 | 5,274.60 | 5,274.60 | 5,270.90 | 5,270.90 | 1,077.6K |
| 13:36 | 5,271.80 | 5,273.60 | 5,271.80 | 5,273.60 | 443.9K |
| 13:37 | 5,273.60 | 5,273.90 | 5,273.60 | 5,273.90 | 337.4K |
| 13:38 | 5,274.80 | 5,282.70 | 5,274.80 | 5,282.70 | 1,284.1K |
| 13:39 | 5,288.60 | 5,288.60 | 5,287.80 | 5,287.80 | 700.7K |
| 13:40 | 5,288.60 | 5,288.60 | 5,287.80 | 5,287.80 | 264.3K |
| 13:41 | 5,289.00 | 5,289.80 | 5,289.00 | 5,289.80 | 440.0K |
| 13:42 | 5,289.80 | 5,289.80 | 5,289.70 | 5,289.70 | 393.8K |
| 13:43 | 5,285.60 | 5,286.20 | 5,285.60 | 5,286.20 | 375.7K |
| 13:44 | 5,286.30 | 5,286.30 | 5,286.30 | 5,286.30 | 220.0K |
| 13:45 | 5,285.90 | 5,286.90 | 5,285.90 | 5,286.90 | 316.0K |
| 13:46 | 5,289.10 | 5,289.10 | 5,289.00 | 5,289.00 | 1,025.1K |
| 13:47 | 5,289.60 | 5,289.60 | 5,289.60 | 5,289.60 | 618.7K |
| 13:48 | 5,288.20 | 5,288.30 | 5,288.20 | 5,288.30 | 239.8K |
| 13:49 | 5,290.60 | 5,290.60 | 5,289.50 | 5,289.50 | 426.7K |
| 13:50 | 5,287.10 | 5,287.10 | 5,284.00 | 5,284.00 | 453.5K |
| 13:51 | 5,282.00 | 5,282.00 | 5,281.80 | 5,281.80 | 383.1K |
| 13:52 | 5,279.90 | 5,279.90 | 5,278.90 | 5,278.90 | 400.5K |
| 13:53 | 5,278.10 | 5,279.40 | 5,278.10 | 5,279.40 | 488.5K |
| 13:54 | 5,281.60 | 5,282.30 | 5,281.60 | 5,282.30 | 127.5K |
| 13:55 | 5,282.80 | 5,285.10 | 5,282.80 | 5,285.10 | 293.8K |
| 13:56 | 5,285.40 | 5,286.20 | 5,285.40 | 5,286.20 | 419.0K |
| 13:57 | 5,287.10 | 5,287.10 | 5,286.90 | 5,286.90 | 1,480.5K |
| 13:58 | 5,287.60 | 5,288.40 | 5,287.60 | 5,288.40 | 417.9K |
| 13:59 | 5,289.30 | 5,290.30 | 5,289.30 | 5,290.30 | 685.7K |
| 14:00 | 5,290.10 | 5,290.60 | 5,290.10 | 5,290.60 | 286.5K |
| 14:01 | 5,289.30 | 5,289.30 | 5,289.00 | 5,289.00 | 179.0K |
| 14:02 | 5,288.90 | 5,288.90 | 5,288.80 | 5,288.80 | 434.0K |
| 14:03 | 5,288.30 | 5,288.30 | 5,287.00 | 5,287.00 | 944.8K |
| 14:04 | 5,286.80 | 5,286.80 | 5,284.30 | 5,284.30 | 300.0K |
| 14:05 | 5,284.60 | 5,284.80 | 5,284.60 | 5,284.80 | 349.9K |
| 14:06 | 5,285.90 | 5,289.10 | 5,285.90 | 5,289.10 | 869.4K |
| 14:07 | 5,289.10 | 5,289.20 | 5,289.10 | 5,289.20 | 409.5K |
| 14:08 | 5,290.00 | 5,290.00 | 5,289.70 | 5,289.70 | 392.1K |
| 14:09 | 5,287.40 | 5,287.40 | 5,286.30 | 5,286.30 | 1,238.3K |
| 14:10 | 5,286.10 | 5,287.50 | 5,286.10 | 5,287.50 | 1,036.9K |
| 14:11 | 5,288.50 | 5,289.20 | 5,288.50 | 5,289.20 | 518.0K |
| 14:12 | 5,290.40 | 5,290.40 | 5,289.80 | 5,289.80 | 374.7K |
| 14:13 | 5,289.80 | 5,290.00 | 5,289.80 | 5,290.00 | 278.1K |
| 14:14 | 5,288.90 | 5,288.90 | 5,287.40 | 5,287.40 | 1,118.7K |
| 14:15 | 5,287.80 | 5,288.20 | 5,287.80 | 5,288.20 | 571.5K |
| 14:16 | 5,287.50 | 5,287.50 | 5,287.30 | 5,287.30 | 208.1K |
| 14:17 | 5,287.60 | 5,289.30 | 5,287.60 | 5,289.30 | 1,060.2K |
| 14:18 | 5,292.60 | 5,292.60 | 5,292.60 | 5,292.60 | 667.1K |
| 14:19 | 5,293.60 | 5,293.60 | 5,291.80 | 5,291.80 | 512.7K |
| 14:20 | 5,292.70 | 5,293.50 | 5,292.70 | 5,293.50 | 228.5K |
| 14:21 | 5,293.60 | 5,294.40 | 5,293.60 | 5,294.40 | 1,277.3K |
| 14:22 | 5,297.90 | 5,298.50 | 5,297.90 | 5,298.50 | 453.9K |
| 14:23 | 5,296.80 | 5,296.80 | 5,296.70 | 5,296.70 | 1,128.5K |
| 14:24 | 5,296.50 | 5,296.50 | 5,295.70 | 5,295.70 | 1,400.1K |
| 14:25 | 5,296.70 | 5,296.70 | 5,296.10 | 5,296.10 | 528.6K |
| 14:26 | 5,296.90 | 5,296.90 | 5,296.70 | 5,296.70 | 307.7K |
| 14:27 | 5,296.90 | 5,296.90 | 5,296.60 | 5,296.60 | 362.6K |
| 14:28 | 5,297.60 | 5,298.00 | 5,297.60 | 5,298.00 | 458.9K |
| 14:29 | 5,298.40 | 5,299.60 | 5,298.40 | 5,299.60 | 193.5K |
| 14:30 | 5,300.00 | 5,300.00 | 5,298.90 | 5,298.90 | 383.9K |
| 14:31 | 5,299.50 | 5,299.50 | 5,299.20 | 5,299.20 | 232.6K |
| 14:32 | 5,299.90 | 5,300.90 | 5,299.90 | 5,300.90 | 1,372.6K |
| 14:33 | 5,302.20 | 5,303.40 | 5,302.20 | 5,303.40 | 430.5K |
| 14:34 | 5,304.00 | 5,304.00 | 5,303.00 | 5,303.00 | 379.4K |
| 14:35 | 5,306.30 | 5,308.90 | 5,306.30 | 5,308.90 | 1,470.1K |
| 14:36 | 5,308.90 | 5,309.50 | 5,308.90 | 5,309.50 | 358.8K |
| 14:37 | 5,309.10 | 5,311.50 | 5,309.10 | 5,311.50 | 431.8K |
| 14:38 | 5,310.40 | 5,312.20 | 5,310.40 | 5,312.20 | 289.4K |
| 14:39 | 5,312.20 | 5,313.20 | 5,312.20 | 5,313.20 | 301.2K |
| 14:40 | 5,311.30 | 5,311.30 | 5,311.10 | 5,311.10 | 311.8K |
| 14:41 | 5,310.90 | 5,311.30 | 5,310.90 | 5,311.30 | 262.9K |
| 14:42 | 5,310.90 | 5,311.00 | 5,310.90 | 5,311.00 | 899.4K |
| 14:43 | 5,311.00 | 5,311.00 | 5,310.70 | 5,310.70 | 514.4K |
| 14:44 | 5,310.40 | 5,310.40 | 5,308.70 | 5,308.70 | 1,495.2K |
| 14:45 | 5,306.90 | 5,307.60 | 5,306.90 | 5,307.60 | 450.9K |
| 14:46 | 5,307.00 | 5,308.20 | 5,307.00 | 5,308.20 | 223.6K |
| 14:47 | 5,310.90 | 5,310.90 | 5,310.40 | 5,310.40 | 352.4K |
| 14:48 | 5,308.80 | 5,311.00 | 5,308.80 | 5,311.00 | 404.8K |
| 14:49 | 5,311.00 | 5,311.10 | 5,311.00 | 5,311.10 | 210.0K |
| 14:50 | 5,311.90 | 5,311.90 | 5,311.90 | 5,311.90 | 657.3K |
| 14:51 | 5,311.60 | 5,311.80 | 5,311.60 | 5,311.80 | 679.1K |
| 14:52 | 5,312.10 | 5,312.10 | 5,312.00 | 5,312.00 | 194.8K |
| 14:53 | 5,312.70 | 5,312.70 | 5,312.20 | 5,312.20 | 442.3K |
| 14:54 | 5,314.40 | 5,314.40 | 5,314.20 | 5,314.20 | 254.0K |
| 14:55 | 5,313.70 | 5,313.90 | 5,313.70 | 5,313.90 | 250.7K |
| 14:56 | 5,313.70 | 5,314.40 | 5,313.70 | 5,314.40 | 2,289.0K |
| 14:57 | 5,314.00 | 5,314.80 | 5,314.00 | 5,314.80 | 633.0K |
| 14:58 | 5,313.10 | 5,313.10 | 5,313.00 | 5,313.00 | 446.1K |
| 14:59 | 5,312.30 | 5,312.30 | 5,312.20 | 5,312.20 | 656.2K |
| 15:00 | 5,312.90 | 5,314.50 | 5,312.90 | 5,314.50 | 346.8K |
| 15:01 | 5,314.00 | 5,314.00 | 5,314.00 | 5,314.00 | 762.9K |
| 15:02 | 5,313.10 | 5,313.10 | 5,312.10 | 5,312.10 | 490.6K |
| 15:03 | 5,312.40 | 5,312.60 | 5,312.40 | 5,312.60 | 514.4K |
| 15:04 | 5,314.80 | 5,315.10 | 5,314.80 | 5,315.10 | 1,078.3K |
| 15:05 | 5,313.10 | 5,313.80 | 5,313.10 | 5,313.80 | 555.9K |
| 15:06 | 5,313.30 | 5,313.30 | 5,312.00 | 5,312.00 | 650.4K |
| 15:07 | 5,310.90 | 5,311.20 | 5,310.90 | 5,311.20 | 563.8K |
| 15:08 | 5,308.50 | 5,309.70 | 5,308.50 | 5,309.70 | 282.8K |
| 15:09 | 5,312.20 | 5,312.20 | 5,310.80 | 5,310.80 | 184.0K |
| 15:10 | 5,311.30 | 5,311.90 | 5,311.30 | 5,311.90 | 501.1K |
| 15:11 | 5,313.20 | 5,313.20 | 5,312.70 | 5,312.70 | 542.6K |
| 15:12 | 5,311.20 | 5,311.20 | 5,310.80 | 5,310.80 | 539.6K |
| 15:13 | 5,311.10 | 5,311.50 | 5,311.10 | 5,311.50 | 674.7K |
| 15:14 | 5,310.30 | 5,310.30 | 5,309.80 | 5,309.80 | 495.2K |
| 15:15 | 5,310.10 | 5,310.10 | 5,309.60 | 5,309.60 | 498.4K |
| 15:16 | 5,311.10 | 5,311.10 | 5,310.00 | 5,310.00 | 432.4K |
| 15:17 | 5,311.50 | 5,311.50 | 5,311.10 | 5,311.10 | 606.7K |
| 15:18 | 5,310.90 | 5,310.90 | 5,309.50 | 5,309.50 | 2,053.9K |
| 15:19 | 5,309.20 | 5,311.10 | 5,309.20 | 5,311.10 | 716.8K |
| 15:20 | 5,312.20 | 5,313.10 | 5,312.20 | 5,313.10 | 737.5K |
| 15:21 | 5,312.00 | 5,313.20 | 5,312.00 | 5,313.20 | 554.6K |
| 15:22 | 5,314.90 | 5,315.00 | 5,314.90 | 5,315.00 | 791.1K |
| 15:23 | 5,315.20 | 5,315.20 | 5,314.90 | 5,314.90 | 468.6K |
| 15:24 | 5,313.70 | 5,314.80 | 5,313.70 | 5,314.80 | 610.5K |
| 15:25 | 5,314.50 | 5,314.50 | 5,314.30 | 5,314.30 | 307.5K |
| 15:26 | 5,314.90 | 5,314.90 | 5,314.50 | 5,314.50 | 925.5K |
| 15:27 | 5,314.30 | 5,314.80 | 5,314.30 | 5,314.80 | 279.5K |
| 15:28 | 5,314.40 | 5,314.40 | 5,313.50 | 5,313.50 | 545.4K |
| 15:29 | 5,314.50 | 5,315.50 | 5,314.50 | 5,315.50 | 477.7K |
| 15:30 | 5,315.60 | 5,316.90 | 5,315.60 | 5,316.90 | 726.8K |
| 15:31 | 5,316.10 | 5,317.40 | 5,316.10 | 5,317.40 | 904.5K |
| 15:32 | 5,315.50 | 5,316.80 | 5,315.50 | 5,316.80 | 625.9K |
| 15:33 | 5,318.00 | 5,318.00 | 5,316.40 | 5,316.40 | 379.4K |
| 15:34 | 5,316.30 | 5,318.10 | 5,316.30 | 5,318.10 | 549.8K |
| 15:35 | 5,317.20 | 5,317.50 | 5,317.20 | 5,317.50 | 331.0K |
| 15:36 | 5,317.30 | 5,318.20 | 5,317.30 | 5,318.20 | 566.7K |
| 15:37 | 5,317.30 | 5,318.90 | 5,317.30 | 5,318.90 | 838.8K |
| 15:38 | 5,318.20 | 5,319.40 | 5,318.20 | 5,319.40 | 359.1K |
| 15:39 | 5,318.60 | 5,318.60 | 5,318.00 | 5,318.00 | 446.5K |
| 15:40 | 5,317.90 | 5,318.50 | 5,317.90 | 5,318.50 | 672.2K |
| 15:41 | 5,317.80 | 5,318.60 | 5,317.80 | 5,318.60 | 564.8K |
| 15:42 | 5,318.20 | 5,318.20 | 5,317.80 | 5,317.80 | 574.7K |
| 15:43 | 5,318.20 | 5,319.20 | 5,318.20 | 5,319.20 | 661.8K |
| 15:44 | 5,319.10 | 5,319.20 | 5,319.10 | 5,319.20 | 1,106.6K |
| 15:45 | 5,319.10 | 5,319.20 | 5,319.10 | 5,319.20 | 576.4K |
| 15:46 | 5,318.70 | 5,319.20 | 5,318.70 | 5,319.20 | 808.6K |
| 15:47 | 5,319.90 | 5,319.90 | 5,319.70 | 5,319.70 | 396.1K |
| 15:48 | 5,320.00 | 5,321.10 | 5,320.00 | 5,321.10 | 589.9K |
| 15:49 | 5,321.60 | 5,321.90 | 5,321.60 | 5,321.90 | 1,520.1K |
| 15:50 | 5,322.40 | 5,322.70 | 5,322.40 | 5,322.70 | 452.3K |
| 15:51 | 5,320.90 | 5,322.10 | 5,320.90 | 5,322.10 | 570.8K |
| 15:52 | 5,323.00 | 5,323.90 | 5,323.00 | 5,323.90 | 1,341.0K |
| 15:53 | 5,324.10 | 5,325.20 | 5,324.10 | 5,325.20 | 1,171.3K |
| 15:54 | 5,324.70 | 5,324.70 | 5,323.50 | 5,323.50 | 2,572.8K |
| 15:55 | 5,322.70 | 5,322.70 | 5,322.60 | 5,322.60 | 931.4K |
| 15:56 | 5,323.20 | 5,325.10 | 5,323.20 | 5,325.10 | 908.9K |
| 15:57 | 5,326.20 | 5,327.00 | 5,326.20 | 5,327.00 | 800.6K |
| 15:58 | 5,327.60 | 5,327.80 | 5,327.60 | 5,327.80 | 1,700.4K |
| 15:59 | 5,327.20 | 5,328.50 | 5,327.20 | 5,328.50 | 1,561.7K |
| 16:00 | 5,326.50 | 5,326.80 | 5,326.50 | 5,326.80 | 300.6K |
| 16:01 | 5,326.80 | 5,326.80 | 5,326.80 | 5,326.80 | 0.0K |
| 16:02 | 5,326.80 | 5,326.80 | 5,326.80 | 5,326.80 | 0.0K |
| 16:03 | 5,326.80 | 5,326.80 | 5,326.80 | 5,326.80 | 0.0K |
| 16:04 | 5,326.80 | 5,329.00 | 5,326.80 | 5,329.00 | 69,985.4K |