6,577.80
Letzte Aktualisierung: 2025-10-06
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 10:00 | 5,282.90 | 5,282.90 | 5,264.80 | 5,264.80 | 2,321.5K |
| 10:01 | 5,262.00 | 5,263.00 | 5,262.00 | 5,263.00 | 148.2K |
| 10:02 | 5,260.60 | 5,260.60 | 5,260.50 | 5,260.50 | 506.2K |
| 10:03 | 5,261.90 | 5,261.90 | 5,259.50 | 5,259.50 | 342.3K |
| 10:04 | 5,259.70 | 5,259.70 | 5,256.70 | 5,256.70 | 992.2K |
| 10:05 | 5,256.80 | 5,257.60 | 5,256.80 | 5,257.60 | 697.8K |
| 10:06 | 5,255.10 | 5,255.30 | 5,255.10 | 5,255.30 | 2,074.8K |
| 10:07 | 5,261.80 | 5,261.80 | 5,251.20 | 5,251.20 | 1,268.9K |
| 10:08 | 5,254.00 | 5,255.00 | 5,254.00 | 5,255.00 | 543.9K |
| 10:09 | 5,254.20 | 5,254.20 | 5,253.60 | 5,253.60 | 2,671.8K |
| 10:10 | 5,253.60 | 5,258.90 | 5,253.60 | 5,258.90 | 1,088.9K |
| 10:11 | 5,257.00 | 5,263.40 | 5,257.00 | 5,263.40 | 1,122.0K |
| 10:12 | 5,259.70 | 5,260.30 | 5,259.70 | 5,260.30 | 630.4K |
| 10:13 | 5,263.90 | 5,263.90 | 5,262.90 | 5,262.90 | 1,029.6K |
| 10:14 | 5,257.60 | 5,257.60 | 5,257.30 | 5,257.30 | 911.3K |
| 10:15 | 5,256.90 | 5,259.40 | 5,256.90 | 5,259.40 | 708.6K |
| 10:16 | 5,258.50 | 5,260.70 | 5,258.50 | 5,260.70 | 313.3K |
| 10:17 | 5,262.40 | 5,262.40 | 5,260.30 | 5,260.30 | 977.7K |
| 10:18 | 5,258.10 | 5,258.10 | 5,254.70 | 5,254.70 | 2,949.1K |
| 10:19 | 5,253.60 | 5,255.00 | 5,253.60 | 5,255.00 | 761.2K |
| 10:20 | 5,254.60 | 5,257.50 | 5,254.60 | 5,257.50 | 1,149.3K |
| 10:21 | 5,257.10 | 5,258.90 | 5,257.10 | 5,258.90 | 346.9K |
| 10:22 | 5,258.00 | 5,258.00 | 5,257.80 | 5,257.80 | 255.0K |
| 10:23 | 5,258.80 | 5,258.90 | 5,258.80 | 5,258.90 | 984.0K |
| 10:24 | 5,259.00 | 5,259.00 | 5,257.70 | 5,257.70 | 565.1K |
| 10:25 | 5,256.70 | 5,257.90 | 5,256.70 | 5,257.90 | 511.5K |
| 10:26 | 5,257.50 | 5,258.40 | 5,257.50 | 5,258.40 | 162.0K |
| 10:27 | 5,258.60 | 5,258.60 | 5,258.60 | 5,258.60 | 205.3K |
| 10:28 | 5,258.20 | 5,258.20 | 5,257.60 | 5,257.60 | 209.2K |
| 10:29 | 5,257.10 | 5,257.10 | 5,255.90 | 5,255.90 | 235.8K |
| 10:30 | 5,256.20 | 5,257.60 | 5,256.20 | 5,257.60 | 377.9K |
| 10:31 | 5,257.00 | 5,257.00 | 5,256.60 | 5,256.60 | 362.2K |
| 10:32 | 5,258.10 | 5,258.10 | 5,257.60 | 5,257.60 | 327.4K |
| 10:33 | 5,257.20 | 5,257.20 | 5,256.90 | 5,256.90 | 335.6K |
| 10:34 | 5,254.50 | 5,254.50 | 5,254.30 | 5,254.30 | 231.5K |
| 10:35 | 5,255.00 | 5,255.00 | 5,254.60 | 5,254.60 | 439.6K |
| 10:36 | 5,254.60 | 5,255.80 | 5,254.60 | 5,255.80 | 267.3K |
| 10:37 | 5,256.90 | 5,256.90 | 5,256.80 | 5,256.80 | 421.0K |
| 10:38 | 5,257.40 | 5,257.40 | 5,255.80 | 5,255.80 | 363.3K |
| 10:39 | 5,256.50 | 5,258.00 | 5,256.50 | 5,258.00 | 238.8K |
| 10:40 | 5,257.70 | 5,259.10 | 5,257.70 | 5,259.10 | 284.2K |
| 10:41 | 5,259.20 | 5,259.80 | 5,259.20 | 5,259.80 | 1,992.3K |
| 10:42 | 5,262.30 | 5,262.30 | 5,260.60 | 5,260.60 | 482.0K |
| 10:43 | 5,263.20 | 5,263.30 | 5,263.20 | 5,263.30 | 539.5K |
| 10:44 | 5,262.80 | 5,262.80 | 5,261.50 | 5,261.50 | 228.7K |
| 10:45 | 5,260.90 | 5,261.10 | 5,260.90 | 5,261.10 | 96.0K |
| 10:46 | 5,259.70 | 5,259.70 | 5,258.30 | 5,258.30 | 220.2K |
| 10:47 | 5,258.00 | 5,258.50 | 5,258.00 | 5,258.50 | 291.5K |
| 10:48 | 5,256.70 | 5,256.70 | 5,256.40 | 5,256.40 | 390.4K |
| 10:49 | 5,254.50 | 5,254.50 | 5,253.40 | 5,253.40 | 982.4K |
| 10:50 | 5,253.10 | 5,253.60 | 5,253.10 | 5,253.60 | 356.7K |
| 10:51 | 5,253.70 | 5,253.70 | 5,252.80 | 5,252.80 | 184.1K |
| 10:52 | 5,252.40 | 5,252.40 | 5,250.70 | 5,250.70 | 929.7K |
| 10:53 | 5,251.60 | 5,251.60 | 5,251.20 | 5,251.20 | 314.4K |
| 10:54 | 5,251.60 | 5,251.60 | 5,251.10 | 5,251.10 | 252.7K |
| 10:55 | 5,253.30 | 5,253.30 | 5,252.50 | 5,252.50 | 359.4K |
| 10:56 | 5,251.50 | 5,252.80 | 5,251.50 | 5,252.80 | 521.3K |
| 10:57 | 5,251.80 | 5,251.80 | 5,251.70 | 5,251.70 | 787.2K |
| 10:58 | 5,251.20 | 5,251.20 | 5,250.80 | 5,250.80 | 141.7K |
| 10:59 | 5,251.90 | 5,251.90 | 5,251.10 | 5,251.10 | 321.5K |
| 11:00 | 5,249.30 | 5,249.30 | 5,248.60 | 5,248.60 | 476.9K |
| 11:01 | 5,247.30 | 5,247.30 | 5,246.60 | 5,246.60 | 319.6K |
| 11:02 | 5,245.20 | 5,245.20 | 5,243.80 | 5,243.80 | 519.3K |
| 11:03 | 5,244.30 | 5,244.30 | 5,243.50 | 5,243.50 | 337.9K |
| 11:04 | 5,243.20 | 5,243.20 | 5,242.00 | 5,242.00 | 636.1K |
| 11:05 | 5,244.10 | 5,244.10 | 5,242.80 | 5,242.80 | 636.5K |
| 11:06 | 5,242.00 | 5,242.00 | 5,241.60 | 5,241.60 | 310.0K |
| 11:07 | 5,244.10 | 5,244.10 | 5,243.30 | 5,243.30 | 162.8K |
| 11:08 | 5,243.90 | 5,243.90 | 5,243.40 | 5,243.40 | 250.4K |
| 11:09 | 5,244.60 | 5,244.60 | 5,243.10 | 5,243.10 | 205.9K |
| 11:10 | 5,243.90 | 5,243.90 | 5,243.30 | 5,243.30 | 946.9K |
| 11:11 | 5,244.20 | 5,244.20 | 5,243.20 | 5,243.20 | 360.0K |
| 11:12 | 5,244.00 | 5,244.00 | 5,243.40 | 5,243.40 | 612.8K |
| 11:13 | 5,242.50 | 5,242.90 | 5,242.50 | 5,242.90 | 465.5K |
| 11:14 | 5,243.60 | 5,243.60 | 5,241.30 | 5,241.30 | 884.2K |
| 11:15 | 5,242.00 | 5,242.40 | 5,242.00 | 5,242.40 | 436.4K |
| 11:16 | 5,243.10 | 5,244.60 | 5,243.10 | 5,244.60 | 268.2K |
| 11:17 | 5,242.40 | 5,242.40 | 5,242.10 | 5,242.10 | 324.7K |
| 11:18 | 5,242.40 | 5,242.40 | 5,242.20 | 5,242.20 | 314.1K |
| 11:19 | 5,242.00 | 5,242.00 | 5,241.70 | 5,241.70 | 200.9K |
| 11:20 | 5,242.80 | 5,245.10 | 5,242.80 | 5,245.10 | 369.2K |
| 11:21 | 5,244.60 | 5,244.90 | 5,244.60 | 5,244.90 | 299.9K |
| 11:22 | 5,245.10 | 5,247.00 | 5,245.10 | 5,247.00 | 2,185.1K |
| 11:23 | 5,247.30 | 5,247.30 | 5,247.20 | 5,247.20 | 126.6K |
| 11:24 | 5,247.80 | 5,247.80 | 5,247.50 | 5,247.50 | 245.8K |
| 11:25 | 5,248.70 | 5,249.40 | 5,248.70 | 5,249.40 | 130.0K |
| 11:26 | 5,249.40 | 5,250.50 | 5,249.40 | 5,250.50 | 597.9K |
| 11:27 | 5,249.90 | 5,251.40 | 5,249.90 | 5,251.40 | 784.0K |
| 11:28 | 5,251.90 | 5,253.70 | 5,251.90 | 5,253.70 | 238.1K |
| 11:29 | 5,252.40 | 5,252.60 | 5,252.40 | 5,252.60 | 231.3K |
| 11:30 | 5,254.40 | 5,255.80 | 5,254.40 | 5,255.80 | 361.2K |
| 11:31 | 5,257.20 | 5,258.30 | 5,257.20 | 5,258.30 | 104.3K |
| 11:32 | 5,258.40 | 5,258.40 | 5,256.30 | 5,256.30 | 138.3K |
| 11:33 | 5,255.00 | 5,255.00 | 5,253.30 | 5,253.30 | 576.1K |
| 11:34 | 5,253.00 | 5,253.00 | 5,252.00 | 5,252.00 | 903.8K |
| 11:35 | 5,252.40 | 5,252.40 | 5,251.70 | 5,251.70 | 228.4K |
| 11:36 | 5,251.10 | 5,251.90 | 5,251.10 | 5,251.90 | 253.6K |
| 11:37 | 5,251.80 | 5,254.50 | 5,251.80 | 5,254.50 | 102.5K |
| 11:38 | 5,253.20 | 5,253.20 | 5,252.40 | 5,252.40 | 306.7K |
| 11:39 | 5,254.80 | 5,254.80 | 5,254.50 | 5,254.50 | 192.0K |
| 11:40 | 5,255.40 | 5,258.00 | 5,255.40 | 5,258.00 | 511.7K |
| 11:41 | 5,258.70 | 5,260.00 | 5,258.70 | 5,260.00 | 736.9K |
| 11:42 | 5,258.40 | 5,258.40 | 5,258.10 | 5,258.10 | 231.9K |
| 11:43 | 5,258.50 | 5,258.50 | 5,257.90 | 5,257.90 | 168.0K |
| 11:44 | 5,258.00 | 5,258.00 | 5,257.90 | 5,257.90 | 257.0K |
| 11:45 | 5,258.50 | 5,258.50 | 5,258.50 | 5,258.50 | 548.5K |
| 11:46 | 5,259.20 | 5,260.10 | 5,259.20 | 5,260.10 | 620.8K |
| 11:47 | 5,260.70 | 5,261.10 | 5,260.70 | 5,261.10 | 205.2K |
| 11:48 | 5,260.70 | 5,262.20 | 5,260.70 | 5,262.20 | 448.1K |
| 11:49 | 5,260.90 | 5,261.40 | 5,260.90 | 5,261.40 | 129.9K |
| 11:50 | 5,262.00 | 5,262.80 | 5,262.00 | 5,262.80 | 381.2K |
| 11:51 | 5,262.90 | 5,263.70 | 5,262.90 | 5,263.70 | 372.0K |
| 11:52 | 5,264.80 | 5,265.20 | 5,264.80 | 5,265.20 | 300.9K |
| 11:53 | 5,264.90 | 5,264.90 | 5,264.60 | 5,264.60 | 279.1K |
| 11:54 | 5,265.60 | 5,265.60 | 5,265.20 | 5,265.20 | 157.0K |
| 11:55 | 5,264.40 | 5,265.00 | 5,264.40 | 5,265.00 | 1,275.5K |
| 11:56 | 5,262.00 | 5,264.00 | 5,262.00 | 5,264.00 | 1,579.4K |
| 11:57 | 5,262.00 | 5,262.60 | 5,262.00 | 5,262.60 | 634.5K |
| 11:58 | 5,263.00 | 5,263.00 | 5,261.20 | 5,261.20 | 510.6K |
| 11:59 | 5,261.90 | 5,261.90 | 5,261.20 | 5,261.20 | 126.6K |
| 12:00 | 5,261.80 | 5,262.90 | 5,261.80 | 5,262.90 | 198.6K |
| 12:01 | 5,261.40 | 5,261.90 | 5,261.40 | 5,261.90 | 169.5K |
| 12:02 | 5,260.80 | 5,261.00 | 5,260.80 | 5,261.00 | 443.1K |
| 12:03 | 5,260.90 | 5,260.90 | 5,260.50 | 5,260.50 | 380.8K |
| 12:04 | 5,259.50 | 5,259.50 | 5,258.50 | 5,258.50 | 492.0K |
| 12:05 | 5,257.80 | 5,258.00 | 5,257.80 | 5,258.00 | 201.9K |
| 12:06 | 5,257.80 | 5,257.80 | 5,257.20 | 5,257.20 | 121.0K |
| 12:07 | 5,257.20 | 5,257.70 | 5,257.20 | 5,257.70 | 91.6K |
| 12:08 | 5,256.40 | 5,256.80 | 5,256.40 | 5,256.80 | 192.3K |
| 12:09 | 5,258.60 | 5,259.50 | 5,258.60 | 5,259.50 | 333.7K |
| 12:10 | 5,259.50 | 5,259.50 | 5,258.70 | 5,258.70 | 219.9K |
| 12:11 | 5,258.30 | 5,258.30 | 5,257.80 | 5,257.80 | 404.4K |
| 12:12 | 5,259.10 | 5,259.10 | 5,258.60 | 5,258.60 | 775.4K |
| 12:13 | 5,259.30 | 5,259.30 | 5,259.00 | 5,259.00 | 117.9K |
| 12:14 | 5,258.70 | 5,258.90 | 5,258.70 | 5,258.90 | 176.4K |
| 12:15 | 5,258.30 | 5,259.00 | 5,258.30 | 5,259.00 | 158.4K |
| 12:16 | 5,259.60 | 5,259.60 | 5,259.30 | 5,259.30 | 74.4K |
| 12:17 | 5,260.10 | 5,260.40 | 5,260.10 | 5,260.40 | 335.3K |
| 12:18 | 5,260.30 | 5,261.50 | 5,260.30 | 5,261.50 | 144.2K |
| 12:19 | 5,261.50 | 5,261.50 | 5,261.10 | 5,261.10 | 445.4K |
| 12:20 | 5,261.20 | 5,261.20 | 5,259.10 | 5,259.10 | 363.1K |
| 12:21 | 5,257.00 | 5,257.00 | 5,255.70 | 5,255.70 | 427.7K |
| 12:22 | 5,255.80 | 5,255.80 | 5,255.40 | 5,255.40 | 734.1K |
| 12:23 | 5,254.20 | 5,254.20 | 5,252.70 | 5,252.70 | 1,130.6K |
| 12:24 | 5,252.50 | 5,252.50 | 5,252.40 | 5,252.40 | 3,633.5K |
| 12:25 | 5,251.50 | 5,252.30 | 5,251.50 | 5,252.30 | 998.6K |
| 12:26 | 5,251.10 | 5,251.30 | 5,251.10 | 5,251.30 | 278.0K |
| 12:27 | 5,249.60 | 5,249.60 | 5,249.40 | 5,249.40 | 975.4K |
| 12:28 | 5,250.00 | 5,250.00 | 5,249.30 | 5,249.30 | 172.5K |
| 12:29 | 5,248.90 | 5,248.90 | 5,246.30 | 5,246.30 | 475.2K |
| 12:30 | 5,246.50 | 5,246.50 | 5,244.20 | 5,244.20 | 575.1K |
| 12:31 | 5,245.90 | 5,245.90 | 5,245.40 | 5,245.40 | 1,941.4K |
| 12:32 | 5,243.50 | 5,243.80 | 5,243.50 | 5,243.80 | 306.4K |
| 12:33 | 5,242.60 | 5,244.00 | 5,242.60 | 5,244.00 | 577.9K |
| 12:34 | 5,243.60 | 5,244.10 | 5,243.60 | 5,244.10 | 707.9K |
| 12:35 | 5,245.90 | 5,246.40 | 5,245.90 | 5,246.40 | 331.2K |
| 12:36 | 5,245.10 | 5,245.10 | 5,243.90 | 5,243.90 | 1,281.3K |
| 12:37 | 5,244.40 | 5,244.40 | 5,244.00 | 5,244.00 | 216.3K |
| 12:38 | 5,245.60 | 5,246.20 | 5,245.60 | 5,246.20 | 77.1K |
| 12:39 | 5,245.60 | 5,245.70 | 5,245.60 | 5,245.70 | 56.2K |
| 12:40 | 5,246.40 | 5,246.50 | 5,246.40 | 5,246.50 | 410.6K |
| 12:41 | 5,246.60 | 5,246.60 | 5,246.30 | 5,246.30 | 222.0K |
| 12:42 | 5,247.00 | 5,247.00 | 5,246.90 | 5,246.90 | 329.9K |
| 12:43 | 5,246.00 | 5,246.00 | 5,245.30 | 5,245.30 | 122.0K |
| 12:44 | 5,247.10 | 5,248.20 | 5,247.10 | 5,248.20 | 120.1K |
| 12:45 | 5,248.10 | 5,248.10 | 5,248.10 | 5,248.10 | 111.9K |
| 12:46 | 5,248.20 | 5,250.20 | 5,248.20 | 5,250.20 | 119.7K |
| 12:47 | 5,249.90 | 5,250.00 | 5,249.90 | 5,250.00 | 86.7K |
| 12:48 | 5,249.70 | 5,249.80 | 5,249.70 | 5,249.80 | 285.2K |
| 12:49 | 5,250.30 | 5,254.30 | 5,250.30 | 5,254.30 | 281.9K |
| 12:50 | 5,252.90 | 5,253.20 | 5,252.90 | 5,253.20 | 275.2K |
| 12:51 | 5,254.50 | 5,254.60 | 5,254.50 | 5,254.60 | 413.1K |
| 12:52 | 5,254.00 | 5,254.00 | 5,253.90 | 5,253.90 | 273.0K |
| 12:53 | 5,253.40 | 5,253.40 | 5,253.40 | 5,253.40 | 675.7K |
| 12:54 | 5,253.50 | 5,253.50 | 5,253.30 | 5,253.30 | 459.1K |
| 12:55 | 5,253.40 | 5,253.40 | 5,253.30 | 5,253.30 | 357.3K |
| 12:56 | 5,254.10 | 5,254.10 | 5,253.60 | 5,253.60 | 334.9K |
| 12:57 | 5,253.40 | 5,254.20 | 5,253.40 | 5,254.20 | 510.1K |
| 12:58 | 5,255.60 | 5,255.60 | 5,254.80 | 5,254.80 | 60.0K |
| 12:59 | 5,254.90 | 5,254.90 | 5,254.80 | 5,254.80 | 72.6K |
| 13:00 | 5,254.90 | 5,254.90 | 5,254.60 | 5,254.60 | 187.0K |
| 13:01 | 5,255.60 | 5,256.40 | 5,255.60 | 5,256.40 | 236.5K |
| 13:02 | 5,256.60 | 5,256.60 | 5,255.30 | 5,255.30 | 269.7K |
| 13:03 | 5,255.30 | 5,255.50 | 5,255.30 | 5,255.50 | 344.6K |
| 13:04 | 5,257.50 | 5,257.50 | 5,256.70 | 5,256.70 | 146.9K |
| 13:05 | 5,256.60 | 5,257.10 | 5,256.60 | 5,257.10 | 319.3K |
| 13:06 | 5,258.60 | 5,258.90 | 5,258.60 | 5,258.90 | 488.3K |
| 13:07 | 5,258.50 | 5,258.60 | 5,258.50 | 5,258.60 | 172.5K |
| 13:08 | 5,257.80 | 5,257.80 | 5,257.70 | 5,257.70 | 197.1K |
| 13:09 | 5,258.10 | 5,258.10 | 5,258.00 | 5,258.00 | 127.0K |
| 13:10 | 5,257.40 | 5,257.40 | 5,256.60 | 5,256.60 | 418.4K |
| 13:11 | 5,257.30 | 5,257.30 | 5,257.00 | 5,257.00 | 531.5K |
| 13:12 | 5,257.10 | 5,257.20 | 5,257.10 | 5,257.20 | 477.6K |
| 13:13 | 5,256.40 | 5,257.30 | 5,256.40 | 5,257.30 | 284.0K |
| 13:14 | 5,257.00 | 5,257.90 | 5,257.00 | 5,257.90 | 198.1K |
| 13:15 | 5,257.60 | 5,258.30 | 5,257.60 | 5,258.30 | 229.8K |
| 13:16 | 5,258.60 | 5,258.60 | 5,258.60 | 5,258.60 | 256.6K |
| 13:17 | 5,261.50 | 5,261.90 | 5,261.50 | 5,261.90 | 298.3K |
| 13:18 | 5,261.40 | 5,261.40 | 5,261.20 | 5,261.20 | 147.6K |
| 13:19 | 5,262.10 | 5,262.50 | 5,262.10 | 5,262.50 | 103.0K |
| 13:20 | 5,262.60 | 5,262.60 | 5,261.90 | 5,261.90 | 217.2K |
| 13:21 | 5,261.80 | 5,261.80 | 5,261.70 | 5,261.70 | 67.7K |
| 13:22 | 5,262.70 | 5,262.70 | 5,262.70 | 5,262.70 | 301.0K |
| 13:23 | 5,261.90 | 5,262.90 | 5,261.90 | 5,262.90 | 463.2K |
| 13:24 | 5,261.90 | 5,262.00 | 5,261.90 | 5,262.00 | 154.6K |
| 13:25 | 5,261.80 | 5,262.50 | 5,261.80 | 5,262.50 | 67.6K |
| 13:26 | 5,264.20 | 5,264.20 | 5,264.20 | 5,264.20 | 180.1K |
| 13:27 | 5,263.30 | 5,263.30 | 5,262.40 | 5,262.40 | 162.4K |
| 13:28 | 5,262.20 | 5,262.40 | 5,262.20 | 5,262.40 | 131.7K |
| 13:29 | 5,262.30 | 5,262.30 | 5,262.00 | 5,262.00 | 115.5K |
| 13:30 | 5,262.20 | 5,262.90 | 5,262.20 | 5,262.90 | 253.1K |
| 13:31 | 5,260.90 | 5,261.00 | 5,260.90 | 5,261.00 | 412.9K |
| 13:32 | 5,261.90 | 5,261.90 | 5,261.60 | 5,261.60 | 311.4K |
| 13:33 | 5,261.40 | 5,261.40 | 5,259.70 | 5,259.70 | 186.1K |
| 13:34 | 5,260.50 | 5,261.10 | 5,260.50 | 5,261.10 | 168.6K |
| 13:35 | 5,260.50 | 5,260.50 | 5,260.10 | 5,260.10 | 91.1K |
| 13:36 | 5,260.10 | 5,260.20 | 5,260.10 | 5,260.20 | 209.6K |
| 13:37 | 5,261.10 | 5,261.10 | 5,261.00 | 5,261.00 | 190.6K |
| 13:38 | 5,260.40 | 5,260.40 | 5,259.50 | 5,259.50 | 159.2K |
| 13:39 | 5,259.80 | 5,260.30 | 5,259.80 | 5,260.30 | 171.9K |
| 13:40 | 5,260.70 | 5,260.70 | 5,259.60 | 5,259.60 | 354.9K |
| 13:41 | 5,260.00 | 5,260.60 | 5,260.00 | 5,260.60 | 248.4K |
| 13:42 | 5,260.10 | 5,262.10 | 5,260.10 | 5,262.10 | 810.9K |
| 13:43 | 5,262.60 | 5,264.70 | 5,262.60 | 5,264.70 | 183.9K |
| 13:44 | 5,265.10 | 5,265.10 | 5,265.00 | 5,265.00 | 259.3K |
| 13:45 | 5,264.70 | 5,265.80 | 5,264.70 | 5,265.80 | 645.1K |
| 13:46 | 5,266.40 | 5,266.40 | 5,265.30 | 5,265.30 | 113.3K |
| 13:47 | 5,265.30 | 5,265.50 | 5,265.30 | 5,265.50 | 164.8K |
| 13:48 | 5,265.90 | 5,265.90 | 5,265.80 | 5,265.80 | 165.6K |
| 13:49 | 5,265.40 | 5,266.30 | 5,265.40 | 5,266.30 | 699.7K |
| 13:50 | 5,267.10 | 5,267.50 | 5,267.10 | 5,267.50 | 412.6K |
| 13:51 | 5,267.60 | 5,267.60 | 5,266.60 | 5,266.60 | 138.0K |
| 13:52 | 5,266.20 | 5,266.90 | 5,266.20 | 5,266.90 | 384.2K |
| 13:53 | 5,267.60 | 5,267.70 | 5,267.60 | 5,267.70 | 203.5K |
| 13:54 | 5,266.80 | 5,267.30 | 5,266.80 | 5,267.30 | 209.6K |
| 13:55 | 5,267.50 | 5,267.70 | 5,267.50 | 5,267.70 | 245.1K |
| 13:56 | 5,268.20 | 5,269.00 | 5,268.20 | 5,269.00 | 75.6K |
| 13:57 | 5,268.80 | 5,269.40 | 5,268.80 | 5,269.40 | 138.7K |
| 13:58 | 5,270.50 | 5,270.50 | 5,269.60 | 5,269.60 | 107.9K |
| 13:59 | 5,269.60 | 5,270.90 | 5,269.60 | 5,270.90 | 82.4K |
| 14:00 | 5,269.60 | 5,269.60 | 5,269.30 | 5,269.30 | 235.7K |
| 14:01 | 5,268.00 | 5,268.00 | 5,267.20 | 5,267.20 | 162.5K |
| 14:02 | 5,267.50 | 5,268.20 | 5,267.50 | 5,268.20 | 150.0K |
| 14:03 | 5,269.80 | 5,270.60 | 5,269.80 | 5,270.60 | 151.2K |
| 14:04 | 5,270.30 | 5,270.30 | 5,269.40 | 5,269.40 | 174.9K |
| 14:05 | 5,271.20 | 5,271.20 | 5,271.20 | 5,271.20 | 941.2K |
| 14:06 | 5,270.60 | 5,270.60 | 5,269.70 | 5,269.70 | 246.6K |
| 14:07 | 5,269.70 | 5,269.80 | 5,269.70 | 5,269.80 | 802.9K |
| 14:08 | 5,269.80 | 5,270.80 | 5,269.80 | 5,270.80 | 738.9K |
| 14:09 | 5,272.10 | 5,272.10 | 5,271.50 | 5,271.50 | 776.2K |
| 14:10 | 5,271.30 | 5,271.50 | 5,271.30 | 5,271.50 | 565.0K |
| 14:11 | 5,269.30 | 5,269.50 | 5,269.30 | 5,269.50 | 446.7K |
| 14:12 | 5,270.30 | 5,270.30 | 5,269.20 | 5,269.20 | 91.2K |
| 14:13 | 5,269.90 | 5,270.10 | 5,269.90 | 5,270.10 | 138.2K |
| 14:14 | 5,269.70 | 5,270.70 | 5,269.70 | 5,270.70 | 107.5K |
| 14:15 | 5,270.20 | 5,271.70 | 5,270.20 | 5,271.70 | 232.3K |
| 14:16 | 5,272.70 | 5,273.70 | 5,272.70 | 5,273.70 | 385.7K |
| 14:17 | 5,274.40 | 5,274.80 | 5,274.40 | 5,274.80 | 314.5K |
| 14:18 | 5,274.20 | 5,274.20 | 5,273.80 | 5,273.80 | 442.8K |
| 14:19 | 5,275.30 | 5,275.90 | 5,275.30 | 5,275.90 | 108.8K |
| 14:20 | 5,274.50 | 5,274.50 | 5,273.70 | 5,273.70 | 391.0K |
| 14:21 | 5,273.20 | 5,273.60 | 5,273.20 | 5,273.60 | 164.5K |
| 14:22 | 5,273.70 | 5,273.90 | 5,273.70 | 5,273.90 | 551.4K |
| 14:23 | 5,273.50 | 5,274.30 | 5,273.50 | 5,274.30 | 156.9K |
| 14:24 | 5,274.50 | 5,275.70 | 5,274.50 | 5,275.70 | 652.8K |
| 14:25 | 5,275.30 | 5,275.30 | 5,273.70 | 5,273.70 | 484.1K |
| 14:26 | 5,274.00 | 5,274.30 | 5,274.00 | 5,274.30 | 232.6K |
| 14:27 | 5,276.30 | 5,276.80 | 5,276.30 | 5,276.80 | 641.7K |
| 14:28 | 5,276.40 | 5,276.40 | 5,275.90 | 5,275.90 | 388.7K |
| 14:29 | 5,276.60 | 5,276.90 | 5,276.60 | 5,276.90 | 407.5K |
| 14:30 | 5,275.70 | 5,276.40 | 5,275.70 | 5,276.40 | 9,387.7K |
| 14:31 | 5,274.90 | 5,274.90 | 5,274.60 | 5,274.60 | 581.2K |
| 14:32 | 5,274.80 | 5,275.40 | 5,274.80 | 5,275.40 | 155.4K |
| 14:33 | 5,274.60 | 5,276.10 | 5,274.60 | 5,276.10 | 2,488.2K |
| 14:34 | 5,276.20 | 5,276.40 | 5,276.20 | 5,276.40 | 945.3K |
| 14:35 | 5,275.70 | 5,276.10 | 5,275.70 | 5,276.10 | 150.2K |
| 14:36 | 5,276.60 | 5,278.10 | 5,276.60 | 5,278.10 | 277.7K |
| 14:37 | 5,277.40 | 5,277.50 | 5,277.40 | 5,277.50 | 174.0K |
| 14:38 | 5,279.10 | 5,279.10 | 5,278.20 | 5,278.20 | 499.5K |
| 14:39 | 5,277.40 | 5,278.00 | 5,277.40 | 5,278.00 | 791.1K |
| 14:40 | 5,277.80 | 5,279.00 | 5,277.80 | 5,279.00 | 335.9K |
| 14:41 | 5,278.40 | 5,278.40 | 5,278.30 | 5,278.30 | 513.6K |
| 14:42 | 5,278.70 | 5,278.80 | 5,278.70 | 5,278.80 | 962.2K |
| 14:43 | 5,278.30 | 5,279.20 | 5,278.30 | 5,279.20 | 352.7K |
| 14:44 | 5,281.10 | 5,281.10 | 5,280.40 | 5,280.40 | 292.7K |
| 14:45 | 5,278.90 | 5,280.00 | 5,278.90 | 5,280.00 | 900.7K |
| 14:46 | 5,280.00 | 5,280.90 | 5,280.00 | 5,280.90 | 150.1K |
| 14:47 | 5,281.70 | 5,282.10 | 5,281.70 | 5,282.10 | 304.4K |
| 14:48 | 5,281.50 | 5,281.50 | 5,279.70 | 5,279.70 | 488.5K |
| 14:49 | 5,280.40 | 5,280.40 | 5,277.30 | 5,277.30 | 499.4K |
| 14:50 | 5,278.00 | 5,278.00 | 5,276.30 | 5,276.30 | 419.2K |
| 14:51 | 5,275.50 | 5,275.50 | 5,274.70 | 5,274.70 | 1,163.3K |
| 14:52 | 5,274.10 | 5,274.50 | 5,274.10 | 5,274.50 | 203.2K |
| 14:53 | 5,275.60 | 5,275.60 | 5,273.90 | 5,273.90 | 494.1K |
| 14:54 | 5,274.90 | 5,274.90 | 5,274.10 | 5,274.10 | 190.7K |
| 14:55 | 5,273.30 | 5,275.40 | 5,273.30 | 5,275.40 | 676.9K |
| 14:56 | 5,274.40 | 5,274.40 | 5,273.70 | 5,273.70 | 211.7K |
| 14:57 | 5,274.90 | 5,274.90 | 5,274.20 | 5,274.20 | 364.5K |
| 14:58 | 5,275.10 | 5,275.10 | 5,274.00 | 5,274.00 | 347.5K |
| 14:59 | 5,273.60 | 5,273.60 | 5,272.90 | 5,272.90 | 1,952.1K |
| 15:00 | 5,272.80 | 5,272.80 | 5,272.60 | 5,272.60 | 268.9K |
| 15:01 | 5,273.00 | 5,273.00 | 5,271.00 | 5,271.00 | 315.9K |
| 15:02 | 5,272.70 | 5,273.20 | 5,272.70 | 5,273.20 | 211.8K |
| 15:03 | 5,272.30 | 5,272.60 | 5,272.30 | 5,272.60 | 182.1K |
| 15:04 | 5,271.90 | 5,272.20 | 5,271.90 | 5,272.20 | 208.0K |
| 15:05 | 5,273.40 | 5,273.40 | 5,272.90 | 5,272.90 | 185.3K |
| 15:06 | 5,272.10 | 5,273.60 | 5,272.10 | 5,273.60 | 381.4K |
| 15:07 | 5,272.60 | 5,273.20 | 5,272.60 | 5,273.20 | 207.3K |
| 15:08 | 5,272.40 | 5,273.20 | 5,272.40 | 5,273.20 | 206.4K |
| 15:09 | 5,273.70 | 5,273.70 | 5,272.90 | 5,272.90 | 166.3K |
| 15:10 | 5,273.00 | 5,274.00 | 5,273.00 | 5,274.00 | 262.9K |
| 15:11 | 5,273.50 | 5,273.90 | 5,273.50 | 5,273.90 | 701.4K |
| 15:12 | 5,276.00 | 5,276.00 | 5,274.90 | 5,274.90 | 519.8K |
| 15:13 | 5,274.50 | 5,274.50 | 5,274.50 | 5,274.50 | 274.3K |
| 15:14 | 5,272.60 | 5,272.60 | 5,272.40 | 5,272.40 | 236.9K |
| 15:15 | 5,273.20 | 5,274.00 | 5,273.20 | 5,274.00 | 151.9K |
| 15:16 | 5,272.80 | 5,273.30 | 5,272.80 | 5,273.30 | 123.5K |
| 15:17 | 5,274.20 | 5,274.20 | 5,274.10 | 5,274.10 | 594.3K |
| 15:18 | 5,273.30 | 5,273.30 | 5,273.10 | 5,273.10 | 408.5K |
| 15:19 | 5,273.80 | 5,273.80 | 5,273.60 | 5,273.60 | 149.6K |
| 15:20 | 5,273.50 | 5,274.00 | 5,273.50 | 5,274.00 | 677.9K |
| 15:21 | 5,274.00 | 5,274.10 | 5,274.00 | 5,274.10 | 561.4K |
| 15:22 | 5,273.20 | 5,273.20 | 5,271.90 | 5,271.90 | 678.6K |
| 15:23 | 5,272.90 | 5,272.90 | 5,272.40 | 5,272.40 | 431.2K |
| 15:24 | 5,272.70 | 5,274.20 | 5,272.70 | 5,274.20 | 1,324.6K |
| 15:25 | 5,274.90 | 5,275.90 | 5,274.90 | 5,275.90 | 1,151.2K |
| 15:26 | 5,275.00 | 5,276.70 | 5,275.00 | 5,276.70 | 861.4K |
| 15:27 | 5,276.70 | 5,276.70 | 5,275.90 | 5,275.90 | 661.4K |
| 15:28 | 5,275.90 | 5,275.90 | 5,275.80 | 5,275.80 | 319.5K |
| 15:29 | 5,276.40 | 5,276.40 | 5,276.10 | 5,276.10 | 879.5K |
| 15:30 | 5,276.40 | 5,276.40 | 5,276.00 | 5,276.00 | 274.1K |
| 15:31 | 5,274.90 | 5,275.30 | 5,274.90 | 5,275.30 | 321.0K |
| 15:32 | 5,275.50 | 5,276.10 | 5,275.50 | 5,276.10 | 683.9K |
| 15:33 | 5,276.00 | 5,276.00 | 5,275.80 | 5,275.80 | 349.1K |
| 15:34 | 5,275.70 | 5,275.70 | 5,274.10 | 5,274.10 | 737.9K |
| 15:35 | 5,273.60 | 5,273.60 | 5,273.40 | 5,273.40 | 378.0K |
| 15:36 | 5,273.50 | 5,273.50 | 5,273.20 | 5,273.20 | 325.3K |
| 15:37 | 5,274.10 | 5,274.10 | 5,273.10 | 5,273.10 | 398.5K |
| 15:38 | 5,273.70 | 5,273.70 | 5,272.90 | 5,272.90 | 719.0K |
| 15:39 | 5,272.80 | 5,273.70 | 5,272.80 | 5,273.70 | 427.0K |
| 15:40 | 5,273.40 | 5,273.80 | 5,273.40 | 5,273.80 | 840.2K |
| 15:41 | 5,273.70 | 5,273.70 | 5,273.30 | 5,273.30 | 707.9K |
| 15:42 | 5,273.70 | 5,274.60 | 5,273.70 | 5,274.60 | 417.9K |
| 15:43 | 5,274.20 | 5,274.20 | 5,274.10 | 5,274.10 | 774.3K |
| 15:44 | 5,274.20 | 5,274.20 | 5,273.50 | 5,273.50 | 390.5K |
| 15:45 | 5,273.00 | 5,273.20 | 5,273.00 | 5,273.20 | 350.4K |
| 15:46 | 5,273.60 | 5,273.90 | 5,273.60 | 5,273.90 | 272.4K |
| 15:47 | 5,272.70 | 5,272.70 | 5,272.30 | 5,272.30 | 286.7K |
| 15:48 | 5,273.00 | 5,273.00 | 5,273.00 | 5,273.00 | 218.0K |
| 15:49 | 5,273.00 | 5,273.00 | 5,272.50 | 5,272.50 | 270.7K |
| 15:50 | 5,272.70 | 5,274.00 | 5,272.70 | 5,274.00 | 486.9K |
| 15:51 | 5,273.90 | 5,273.90 | 5,273.90 | 5,273.90 | 1,080.5K |
| 15:52 | 5,275.00 | 5,275.00 | 5,274.40 | 5,274.40 | 588.4K |
| 15:53 | 5,274.70 | 5,274.90 | 5,274.70 | 5,274.90 | 510.0K |
| 15:54 | 5,274.60 | 5,274.70 | 5,274.60 | 5,274.70 | 460.1K |
| 15:55 | 5,274.50 | 5,274.70 | 5,274.50 | 5,274.70 | 392.9K |
| 15:56 | 5,274.50 | 5,275.40 | 5,274.50 | 5,275.40 | 605.9K |
| 15:57 | 5,276.00 | 5,277.00 | 5,276.00 | 5,277.00 | 1,123.3K |
| 15:58 | 5,277.00 | 5,277.00 | 5,277.00 | 5,277.00 | 880.2K |
| 15:59 | 5,276.90 | 5,277.10 | 5,276.90 | 5,277.10 | 876.4K |
| 16:00 | 5,278.30 | 5,279.50 | 5,278.30 | 5,279.50 | 1,791.8K |
| 16:01 | 5,279.50 | 5,279.50 | 5,279.50 | 5,279.50 | 0.0K |
| 16:02 | 5,279.50 | 5,279.50 | 5,279.50 | 5,279.50 | 0.0K |
| 16:03 | 5,279.50 | 5,279.50 | 5,279.50 | 5,279.50 | 0.0K |
| 16:04 | 5,279.50 | 5,282.80 | 5,279.50 | 5,282.80 | 42,369.4K |