6,535.10
Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 10:00 | 5,429.50 | 5,429.50 | 5,384.60 | 5,384.60 | 2,780.9K |
| 10:01 | 5,382.40 | 5,382.40 | 5,379.10 | 5,379.10 | 209.4K |
| 10:02 | 5,380.20 | 5,380.20 | 5,369.30 | 5,369.30 | 765.1K |
| 10:03 | 5,374.10 | 5,374.40 | 5,374.10 | 5,374.40 | 323.9K |
| 10:04 | 5,370.70 | 5,370.70 | 5,370.40 | 5,370.40 | 1,886.6K |
| 10:05 | 5,366.50 | 5,366.50 | 5,365.20 | 5,365.20 | 342.6K |
| 10:06 | 5,363.20 | 5,364.20 | 5,363.20 | 5,364.20 | 651.9K |
| 10:07 | 5,345.60 | 5,345.60 | 5,340.90 | 5,340.90 | 3,239.3K |
| 10:08 | 5,342.60 | 5,342.60 | 5,340.80 | 5,340.80 | 495.6K |
| 10:09 | 5,342.00 | 5,342.00 | 5,332.00 | 5,332.00 | 3,286.3K |
| 10:10 | 5,328.50 | 5,329.30 | 5,328.50 | 5,329.30 | 1,382.7K |
| 10:11 | 5,329.30 | 5,329.30 | 5,327.40 | 5,327.40 | 1,415.5K |
| 10:12 | 5,328.30 | 5,332.90 | 5,328.30 | 5,332.90 | 617.6K |
| 10:13 | 5,332.60 | 5,337.80 | 5,332.60 | 5,337.80 | 476.9K |
| 10:14 | 5,340.60 | 5,344.20 | 5,340.60 | 5,344.20 | 649.1K |
| 10:15 | 5,343.50 | 5,343.50 | 5,341.00 | 5,341.00 | 352.8K |
| 10:16 | 5,341.60 | 5,341.60 | 5,340.30 | 5,340.30 | 563.2K |
| 10:17 | 5,342.10 | 5,344.90 | 5,342.10 | 5,344.90 | 902.6K |
| 10:18 | 5,341.40 | 5,341.40 | 5,338.40 | 5,338.40 | 893.6K |
| 10:19 | 5,337.70 | 5,337.70 | 5,334.80 | 5,334.80 | 673.7K |
| 10:20 | 5,337.20 | 5,337.20 | 5,335.60 | 5,335.60 | 456.6K |
| 10:21 | 5,334.80 | 5,334.80 | 5,334.30 | 5,334.30 | 451.8K |
| 10:22 | 5,333.80 | 5,334.30 | 5,333.80 | 5,334.30 | 186.5K |
| 10:23 | 5,336.70 | 5,337.10 | 5,336.70 | 5,337.10 | 374.6K |
| 10:24 | 5,334.30 | 5,334.30 | 5,334.30 | 5,334.30 | 366.3K |
| 10:25 | 5,336.10 | 5,336.10 | 5,336.10 | 5,336.10 | 207.7K |
| 10:26 | 5,336.10 | 5,336.80 | 5,336.10 | 5,336.80 | 229.9K |
| 10:27 | 5,337.00 | 5,337.00 | 5,332.50 | 5,332.50 | 446.4K |
| 10:28 | 5,331.00 | 5,331.60 | 5,331.00 | 5,331.60 | 181.6K |
| 10:29 | 5,332.30 | 5,334.30 | 5,332.30 | 5,334.30 | 207.2K |
| 10:30 | 5,334.10 | 5,334.90 | 5,334.10 | 5,334.90 | 179.2K |
| 10:31 | 5,332.60 | 5,332.60 | 5,330.40 | 5,330.40 | 299.9K |
| 10:32 | 5,329.70 | 5,329.70 | 5,328.60 | 5,328.60 | 1,173.9K |
| 10:33 | 5,329.40 | 5,329.40 | 5,327.70 | 5,327.70 | 407.9K |
| 10:34 | 5,327.30 | 5,327.30 | 5,326.50 | 5,326.50 | 404.8K |
| 10:35 | 5,325.00 | 5,328.00 | 5,325.00 | 5,328.00 | 248.2K |
| 10:36 | 5,328.30 | 5,331.60 | 5,328.30 | 5,331.60 | 155.1K |
| 10:37 | 5,329.70 | 5,330.40 | 5,329.70 | 5,330.40 | 110.0K |
| 10:38 | 5,329.90 | 5,330.80 | 5,329.90 | 5,330.80 | 687.0K |
| 10:39 | 5,328.60 | 5,328.60 | 5,327.70 | 5,327.70 | 403.7K |
| 10:40 | 5,328.30 | 5,328.30 | 5,328.00 | 5,328.00 | 751.0K |
| 10:41 | 5,325.00 | 5,327.90 | 5,325.00 | 5,327.90 | 607.1K |
| 10:42 | 5,328.30 | 5,328.30 | 5,327.70 | 5,327.70 | 427.0K |
| 10:43 | 5,327.30 | 5,327.90 | 5,327.30 | 5,327.90 | 184.8K |
| 10:44 | 5,327.80 | 5,327.80 | 5,327.80 | 5,327.80 | 155.4K |
| 10:45 | 5,325.00 | 5,325.90 | 5,325.00 | 5,325.90 | 694.2K |
| 10:46 | 5,324.70 | 5,327.40 | 5,324.70 | 5,327.40 | 268.2K |
| 10:47 | 5,327.60 | 5,328.30 | 5,327.60 | 5,328.30 | 203.0K |
| 10:48 | 5,327.10 | 5,327.10 | 5,325.70 | 5,325.70 | 396.0K |
| 10:49 | 5,324.90 | 5,325.50 | 5,324.90 | 5,325.50 | 485.7K |
| 10:50 | 5,323.90 | 5,325.00 | 5,323.90 | 5,325.00 | 149.6K |
| 10:51 | 5,325.30 | 5,325.30 | 5,324.60 | 5,324.60 | 562.5K |
| 10:52 | 5,324.30 | 5,325.60 | 5,324.30 | 5,325.60 | 784.4K |
| 10:53 | 5,325.90 | 5,325.90 | 5,324.80 | 5,324.80 | 764.4K |
| 10:54 | 5,324.90 | 5,324.90 | 5,323.90 | 5,323.90 | 369.1K |
| 10:55 | 5,323.50 | 5,324.50 | 5,323.50 | 5,324.50 | 193.2K |
| 10:56 | 5,324.50 | 5,324.50 | 5,323.80 | 5,323.80 | 937.3K |
| 10:57 | 5,322.90 | 5,323.30 | 5,322.90 | 5,323.30 | 249.1K |
| 10:58 | 5,323.70 | 5,323.70 | 5,322.80 | 5,322.80 | 212.7K |
| 10:59 | 5,321.50 | 5,321.90 | 5,321.50 | 5,321.90 | 554.8K |
| 11:00 | 5,319.20 | 5,319.20 | 5,315.40 | 5,315.40 | 1,005.8K |
| 11:01 | 5,313.00 | 5,313.00 | 5,312.60 | 5,312.60 | 2,492.9K |
| 11:02 | 5,310.60 | 5,310.60 | 5,310.00 | 5,310.00 | 1,505.8K |
| 11:03 | 5,309.60 | 5,311.80 | 5,309.60 | 5,311.80 | 550.1K |
| 11:04 | 5,310.20 | 5,310.20 | 5,308.00 | 5,308.00 | 495.4K |
| 11:05 | 5,308.30 | 5,308.30 | 5,307.30 | 5,307.30 | 329.9K |
| 11:06 | 5,306.00 | 5,306.40 | 5,306.00 | 5,306.40 | 509.4K |
| 11:07 | 5,309.20 | 5,309.20 | 5,308.40 | 5,308.40 | 289.3K |
| 11:08 | 5,307.80 | 5,312.50 | 5,307.80 | 5,312.50 | 1,007.5K |
| 11:09 | 5,314.10 | 5,315.20 | 5,314.10 | 5,315.20 | 259.3K |
| 11:10 | 5,315.50 | 5,316.30 | 5,315.50 | 5,316.30 | 277.6K |
| 11:11 | 5,316.90 | 5,319.90 | 5,316.90 | 5,319.90 | 1,836.3K |
| 11:12 | 5,319.50 | 5,319.50 | 5,318.20 | 5,318.20 | 124.7K |
| 11:13 | 5,319.20 | 5,319.20 | 5,315.90 | 5,315.90 | 661.6K |
| 11:14 | 5,315.30 | 5,315.30 | 5,313.00 | 5,313.00 | 413.9K |
| 11:15 | 5,312.70 | 5,312.70 | 5,312.30 | 5,312.30 | 154.3K |
| 11:16 | 5,312.90 | 5,314.20 | 5,312.90 | 5,314.20 | 621.7K |
| 11:17 | 5,318.00 | 5,318.60 | 5,318.00 | 5,318.60 | 407.5K |
| 11:18 | 5,318.40 | 5,318.40 | 5,316.90 | 5,316.90 | 107.7K |
| 11:19 | 5,317.70 | 5,318.70 | 5,317.70 | 5,318.70 | 88.7K |
| 11:20 | 5,318.60 | 5,318.80 | 5,318.60 | 5,318.80 | 293.1K |
| 11:21 | 5,320.10 | 5,320.60 | 5,320.10 | 5,320.60 | 359.9K |
| 11:22 | 5,320.70 | 5,320.70 | 5,319.70 | 5,319.70 | 430.4K |
| 11:23 | 5,319.70 | 5,319.70 | 5,319.50 | 5,319.50 | 257.7K |
| 11:24 | 5,318.60 | 5,319.40 | 5,318.60 | 5,319.40 | 958.7K |
| 11:25 | 5,319.50 | 5,320.50 | 5,319.50 | 5,320.50 | 981.8K |
| 11:26 | 5,318.90 | 5,318.90 | 5,315.40 | 5,315.40 | 388.3K |
| 11:27 | 5,316.10 | 5,316.10 | 5,314.90 | 5,314.90 | 279.7K |
| 11:28 | 5,314.70 | 5,315.90 | 5,314.70 | 5,315.90 | 2,094.1K |
| 11:29 | 5,315.50 | 5,315.50 | 5,314.80 | 5,314.80 | 329.1K |
| 11:30 | 5,312.50 | 5,312.50 | 5,309.80 | 5,309.80 | 1,796.0K |
| 11:31 | 5,311.90 | 5,312.70 | 5,311.90 | 5,312.70 | 340.2K |
| 11:32 | 5,312.50 | 5,312.60 | 5,312.50 | 5,312.60 | 372.1K |
| 11:33 | 5,312.10 | 5,312.10 | 5,311.00 | 5,311.00 | 165.6K |
| 11:34 | 5,310.70 | 5,311.70 | 5,310.70 | 5,311.70 | 267.6K |
| 11:35 | 5,312.00 | 5,312.20 | 5,312.00 | 5,312.20 | 923.5K |
| 11:36 | 5,311.50 | 5,311.80 | 5,311.50 | 5,311.80 | 132.5K |
| 11:37 | 5,310.40 | 5,310.60 | 5,310.40 | 5,310.60 | 888.7K |
| 11:38 | 5,312.60 | 5,312.60 | 5,312.60 | 5,312.60 | 294.4K |
| 11:39 | 5,313.30 | 5,313.70 | 5,313.30 | 5,313.70 | 520.2K |
| 11:40 | 5,315.70 | 5,315.70 | 5,314.90 | 5,314.90 | 491.9K |
| 11:41 | 5,314.90 | 5,314.90 | 5,314.60 | 5,314.60 | 333.6K |
| 11:42 | 5,314.90 | 5,314.90 | 5,313.80 | 5,313.80 | 325.1K |
| 11:43 | 5,313.00 | 5,313.00 | 5,311.90 | 5,311.90 | 274.1K |
| 11:44 | 5,315.20 | 5,316.10 | 5,315.20 | 5,316.10 | 686.5K |
| 11:45 | 5,316.30 | 5,316.30 | 5,316.30 | 5,316.30 | 847.9K |
| 11:46 | 5,318.80 | 5,318.80 | 5,317.80 | 5,317.80 | 879.9K |
| 11:47 | 5,316.60 | 5,316.60 | 5,316.00 | 5,316.00 | 217.6K |
| 11:48 | 5,315.50 | 5,316.00 | 5,315.50 | 5,316.00 | 651.8K |
| 11:49 | 5,316.50 | 5,316.50 | 5,316.00 | 5,316.00 | 322.9K |
| 11:50 | 5,316.00 | 5,316.00 | 5,314.60 | 5,314.60 | 924.0K |
| 11:51 | 5,314.20 | 5,314.50 | 5,314.20 | 5,314.50 | 157.5K |
| 11:52 | 5,314.00 | 5,314.00 | 5,314.00 | 5,314.00 | 218.7K |
| 11:53 | 5,313.70 | 5,315.30 | 5,313.70 | 5,315.30 | 114.8K |
| 11:54 | 5,314.90 | 5,314.90 | 5,314.40 | 5,314.40 | 195.2K |
| 11:55 | 5,313.60 | 5,313.70 | 5,313.60 | 5,313.70 | 220.4K |
| 11:56 | 5,313.70 | 5,315.10 | 5,313.70 | 5,315.10 | 160.0K |
| 11:57 | 5,315.40 | 5,316.10 | 5,315.40 | 5,316.10 | 356.2K |
| 11:58 | 5,315.90 | 5,315.90 | 5,314.70 | 5,314.70 | 734.5K |
| 11:59 | 5,314.70 | 5,314.70 | 5,312.80 | 5,312.80 | 1,534.7K |
| 12:00 | 5,311.90 | 5,313.20 | 5,311.90 | 5,313.20 | 663.5K |
| 12:01 | 5,313.20 | 5,313.20 | 5,312.30 | 5,312.30 | 515.8K |
| 12:02 | 5,313.70 | 5,316.20 | 5,313.70 | 5,316.20 | 525.2K |
| 12:03 | 5,315.40 | 5,315.40 | 5,315.00 | 5,315.00 | 319.3K |
| 12:04 | 5,319.70 | 5,321.10 | 5,319.70 | 5,321.10 | 305.7K |
| 12:05 | 5,322.00 | 5,322.00 | 5,320.70 | 5,320.70 | 790.5K |
| 12:06 | 5,320.40 | 5,320.60 | 5,320.40 | 5,320.60 | 335.9K |
| 12:07 | 5,321.60 | 5,321.60 | 5,320.70 | 5,320.70 | 439.6K |
| 12:08 | 5,319.80 | 5,319.80 | 5,317.20 | 5,317.20 | 155.0K |
| 12:09 | 5,319.80 | 5,320.40 | 5,319.80 | 5,320.40 | 224.7K |
| 12:10 | 5,321.50 | 5,321.50 | 5,319.90 | 5,319.90 | 192.7K |
| 12:11 | 5,320.30 | 5,320.50 | 5,320.30 | 5,320.50 | 130.9K |
| 12:12 | 5,321.20 | 5,322.20 | 5,321.20 | 5,322.20 | 263.5K |
| 12:13 | 5,322.40 | 5,323.30 | 5,322.40 | 5,323.30 | 147.3K |
| 12:14 | 5,322.40 | 5,323.40 | 5,322.40 | 5,323.40 | 153.5K |
| 12:15 | 5,321.90 | 5,321.90 | 5,321.10 | 5,321.10 | 728.1K |
| 12:16 | 5,322.60 | 5,322.60 | 5,322.10 | 5,322.10 | 137.6K |
| 12:17 | 5,323.00 | 5,324.20 | 5,323.00 | 5,324.20 | 622.8K |
| 12:18 | 5,326.10 | 5,326.20 | 5,326.10 | 5,326.20 | 567.9K |
| 12:19 | 5,325.80 | 5,325.80 | 5,325.80 | 5,325.80 | 461.0K |
| 12:20 | 5,325.70 | 5,325.70 | 5,324.60 | 5,324.60 | 293.3K |
| 12:21 | 5,324.60 | 5,325.60 | 5,324.60 | 5,325.60 | 486.0K |
| 12:22 | 5,324.30 | 5,324.30 | 5,324.00 | 5,324.00 | 1,031.0K |
| 12:23 | 5,324.20 | 5,324.20 | 5,323.40 | 5,323.40 | 124.2K |
| 12:24 | 5,323.10 | 5,323.10 | 5,322.80 | 5,322.80 | 189.6K |
| 12:25 | 5,323.10 | 5,323.70 | 5,323.10 | 5,323.70 | 178.5K |
| 12:26 | 5,322.30 | 5,323.70 | 5,322.30 | 5,323.70 | 792.6K |
| 12:27 | 5,324.70 | 5,325.40 | 5,324.70 | 5,325.40 | 343.4K |
| 12:28 | 5,324.90 | 5,324.90 | 5,324.80 | 5,324.80 | 102.3K |
| 12:29 | 5,325.10 | 5,327.80 | 5,325.10 | 5,327.80 | 136.0K |
| 12:30 | 5,327.60 | 5,327.60 | 5,325.70 | 5,325.70 | 544.0K |
| 12:31 | 5,324.80 | 5,324.80 | 5,319.70 | 5,319.70 | 1,148.8K |
| 12:32 | 5,319.00 | 5,321.20 | 5,319.00 | 5,321.20 | 494.9K |
| 12:33 | 5,321.60 | 5,321.60 | 5,321.50 | 5,321.50 | 176.2K |
| 12:34 | 5,321.30 | 5,321.80 | 5,321.30 | 5,321.80 | 413.5K |
| 12:35 | 5,320.60 | 5,320.60 | 5,320.10 | 5,320.10 | 461.1K |
| 12:36 | 5,320.60 | 5,321.10 | 5,320.60 | 5,321.10 | 183.9K |
| 12:37 | 5,321.30 | 5,323.30 | 5,321.30 | 5,323.30 | 310.0K |
| 12:38 | 5,324.80 | 5,324.90 | 5,324.80 | 5,324.90 | 543.5K |
| 12:39 | 5,323.80 | 5,324.80 | 5,323.80 | 5,324.80 | 444.2K |
| 12:40 | 5,327.10 | 5,327.10 | 5,325.60 | 5,325.60 | 610.6K |
| 12:41 | 5,326.20 | 5,326.20 | 5,325.70 | 5,325.70 | 412.9K |
| 12:42 | 5,326.20 | 5,327.50 | 5,326.20 | 5,327.50 | 426.3K |
| 12:43 | 5,326.50 | 5,327.40 | 5,326.50 | 5,327.40 | 174.2K |
| 12:44 | 5,326.70 | 5,328.90 | 5,326.70 | 5,328.90 | 275.6K |
| 12:45 | 5,328.50 | 5,328.50 | 5,328.10 | 5,328.10 | 282.0K |
| 12:46 | 5,328.10 | 5,329.80 | 5,328.10 | 5,329.80 | 463.0K |
| 12:47 | 5,329.60 | 5,329.70 | 5,329.60 | 5,329.70 | 259.0K |
| 12:48 | 5,330.00 | 5,330.70 | 5,330.00 | 5,330.70 | 241.9K |
| 12:49 | 5,330.70 | 5,330.70 | 5,330.10 | 5,330.10 | 155.2K |
| 12:50 | 5,330.30 | 5,330.30 | 5,328.70 | 5,328.70 | 262.2K |
| 12:51 | 5,329.10 | 5,329.10 | 5,329.00 | 5,329.00 | 212.6K |
| 12:52 | 5,329.10 | 5,329.30 | 5,329.10 | 5,329.30 | 841.8K |
| 12:53 | 5,328.30 | 5,328.30 | 5,328.10 | 5,328.10 | 365.6K |
| 12:54 | 5,327.50 | 5,327.70 | 5,327.50 | 5,327.70 | 204.3K |
| 12:55 | 5,328.50 | 5,328.50 | 5,327.30 | 5,327.30 | 346.2K |
| 12:56 | 5,328.20 | 5,328.50 | 5,328.20 | 5,328.50 | 2,155.8K |
| 12:57 | 5,328.10 | 5,328.10 | 5,327.70 | 5,327.70 | 367.1K |
| 12:58 | 5,326.60 | 5,327.30 | 5,326.60 | 5,327.30 | 172.1K |
| 12:59 | 5,328.10 | 5,328.10 | 5,327.20 | 5,327.20 | 192.6K |
| 13:00 | 5,326.90 | 5,326.90 | 5,325.90 | 5,325.90 | 0.0K |
| 13:01 | 5,327.00 | 5,327.00 | 5,326.60 | 5,326.60 | 933.9K |
| 13:02 | 5,326.30 | 5,326.90 | 5,326.30 | 5,326.90 | 272.1K |
| 13:03 | 5,327.20 | 5,328.50 | 5,327.20 | 5,328.50 | 242.0K |
| 13:04 | 5,328.80 | 5,328.80 | 5,328.80 | 5,328.80 | 385.1K |
| 13:05 | 5,326.50 | 5,327.80 | 5,326.50 | 5,327.80 | 119.0K |
| 13:06 | 5,329.60 | 5,330.50 | 5,329.60 | 5,330.50 | 463.6K |
| 13:07 | 5,330.40 | 5,330.40 | 5,329.70 | 5,329.70 | 126.5K |
| 13:08 | 5,328.20 | 5,328.20 | 5,327.00 | 5,327.00 | 322.0K |
| 13:09 | 5,328.80 | 5,328.80 | 5,325.40 | 5,325.40 | 693.3K |
| 13:10 | 5,326.10 | 5,326.10 | 5,326.00 | 5,326.00 | 302.3K |
| 13:11 | 5,328.00 | 5,328.00 | 5,326.40 | 5,326.40 | 558.5K |
| 13:12 | 5,326.10 | 5,326.10 | 5,325.90 | 5,325.90 | 1,034.0K |
| 13:13 | 5,325.60 | 5,325.70 | 5,325.60 | 5,325.70 | 160.7K |
| 13:14 | 5,325.60 | 5,325.60 | 5,324.90 | 5,324.90 | 678.4K |
| 13:15 | 5,324.40 | 5,324.40 | 5,323.00 | 5,323.00 | 1,236.6K |
| 13:16 | 5,324.00 | 5,324.00 | 5,323.60 | 5,323.60 | 1,690.9K |
| 13:17 | 5,324.00 | 5,324.60 | 5,324.00 | 5,324.60 | 938.7K |
| 13:18 | 5,323.30 | 5,323.30 | 5,322.60 | 5,322.60 | 381.9K |
| 13:19 | 5,322.60 | 5,322.60 | 5,322.00 | 5,322.00 | 338.3K |
| 13:20 | 5,321.70 | 5,321.70 | 5,320.00 | 5,320.00 | 3,697.0K |
| 13:21 | 5,319.60 | 5,319.60 | 5,319.50 | 5,319.50 | 471.3K |
| 13:22 | 5,320.50 | 5,320.50 | 5,320.20 | 5,320.20 | 409.2K |
| 13:23 | 5,321.80 | 5,321.80 | 5,321.40 | 5,321.40 | 369.0K |
| 13:24 | 5,324.00 | 5,324.10 | 5,324.00 | 5,324.10 | 704.2K |
| 13:25 | 5,324.10 | 5,324.40 | 5,324.10 | 5,324.40 | 253.1K |
| 13:26 | 5,323.80 | 5,323.90 | 5,323.80 | 5,323.90 | 129.4K |
| 13:27 | 5,327.30 | 5,327.30 | 5,325.60 | 5,325.60 | 154.9K |
| 13:28 | 5,325.50 | 5,325.50 | 5,324.40 | 5,324.40 | 146.0K |
| 13:29 | 5,323.30 | 5,323.30 | 5,322.70 | 5,322.70 | 235.6K |
| 13:30 | 5,322.60 | 5,324.70 | 5,322.60 | 5,324.70 | 246.6K |
| 13:31 | 5,323.90 | 5,323.90 | 5,323.80 | 5,323.80 | 167.3K |
| 13:32 | 5,323.00 | 5,323.30 | 5,323.00 | 5,323.30 | 401.9K |
| 13:33 | 5,322.20 | 5,322.20 | 5,322.10 | 5,322.10 | 417.5K |
| 13:34 | 5,322.90 | 5,322.90 | 5,321.30 | 5,321.30 | 855.6K |
| 13:35 | 5,319.60 | 5,319.60 | 5,318.90 | 5,318.90 | 293.6K |
| 13:36 | 5,318.20 | 5,318.70 | 5,318.20 | 5,318.70 | 530.5K |
| 13:37 | 5,319.50 | 5,319.50 | 5,317.30 | 5,317.30 | 699.2K |
| 13:38 | 5,315.10 | 5,315.10 | 5,314.30 | 5,314.30 | 472.8K |
| 13:39 | 5,315.40 | 5,315.40 | 5,315.20 | 5,315.20 | 189.4K |
| 13:40 | 5,315.00 | 5,315.00 | 5,313.20 | 5,313.20 | 1,174.6K |
| 13:41 | 5,313.00 | 5,313.00 | 5,312.30 | 5,312.30 | 518.2K |
| 13:42 | 5,313.20 | 5,313.20 | 5,312.50 | 5,312.50 | 144.2K |
| 13:43 | 5,311.70 | 5,311.70 | 5,311.30 | 5,311.30 | 845.6K |
| 13:44 | 5,312.00 | 5,312.00 | 5,311.70 | 5,311.70 | 1,211.4K |
| 13:45 | 5,311.90 | 5,311.90 | 5,311.30 | 5,311.30 | 283.3K |
| 13:46 | 5,311.30 | 5,311.30 | 5,310.80 | 5,310.80 | 202.9K |
| 13:47 | 5,309.90 | 5,309.90 | 5,309.70 | 5,309.70 | 803.4K |
| 13:48 | 5,307.70 | 5,307.90 | 5,307.70 | 5,307.90 | 308.7K |
| 13:49 | 5,306.70 | 5,306.70 | 5,305.40 | 5,305.40 | 148.2K |
| 13:50 | 5,303.60 | 5,303.70 | 5,303.60 | 5,303.70 | 1,163.3K |
| 13:51 | 5,302.90 | 5,302.90 | 5,302.20 | 5,302.20 | 2,390.7K |
| 13:52 | 5,300.10 | 5,300.10 | 5,298.30 | 5,298.30 | 1,085.3K |
| 13:53 | 5,298.50 | 5,300.90 | 5,298.50 | 5,300.90 | 897.0K |
| 13:54 | 5,300.60 | 5,300.60 | 5,300.00 | 5,300.00 | 265.5K |
| 13:55 | 5,298.00 | 5,298.50 | 5,298.00 | 5,298.50 | 471.4K |
| 13:56 | 5,298.20 | 5,298.30 | 5,298.20 | 5,298.30 | 355.8K |
| 13:57 | 5,298.50 | 5,299.30 | 5,298.50 | 5,299.30 | 511.3K |
| 13:58 | 5,298.00 | 5,298.00 | 5,296.00 | 5,296.00 | 355.7K |
| 13:59 | 5,294.50 | 5,294.60 | 5,294.50 | 5,294.60 | 415.8K |
| 14:00 | 5,293.50 | 5,293.50 | 5,293.10 | 5,293.10 | 337.7K |
| 14:01 | 5,292.30 | 5,292.30 | 5,291.10 | 5,291.10 | 299.6K |
| 14:02 | 5,291.30 | 5,291.30 | 5,288.30 | 5,288.30 | 488.9K |
| 14:03 | 5,287.60 | 5,287.60 | 5,286.60 | 5,286.60 | 462.2K |
| 14:04 | 5,288.60 | 5,289.20 | 5,288.60 | 5,289.20 | 321.6K |
| 14:05 | 5,288.30 | 5,288.50 | 5,288.30 | 5,288.50 | 393.6K |
| 14:06 | 5,289.20 | 5,290.90 | 5,289.20 | 5,290.90 | 466.7K |
| 14:07 | 5,288.50 | 5,288.50 | 5,287.90 | 5,287.90 | 583.0K |
| 14:08 | 5,287.80 | 5,287.80 | 5,287.50 | 5,287.50 | 493.9K |
| 14:09 | 5,285.30 | 5,285.30 | 5,281.60 | 5,281.60 | 969.8K |
| 14:10 | 5,284.20 | 5,284.60 | 5,284.20 | 5,284.60 | 425.8K |
| 14:11 | 5,284.20 | 5,284.20 | 5,282.20 | 5,282.20 | 363.7K |
| 14:12 | 5,283.40 | 5,284.40 | 5,283.40 | 5,284.40 | 820.7K |
| 14:13 | 5,285.40 | 5,285.40 | 5,281.20 | 5,281.20 | 405.4K |
| 14:14 | 5,283.90 | 5,283.90 | 5,282.90 | 5,282.90 | 795.3K |
| 14:15 | 5,282.10 | 5,282.10 | 5,281.20 | 5,281.20 | 429.3K |
| 14:16 | 5,282.90 | 5,283.40 | 5,282.90 | 5,283.40 | 128.0K |
| 14:17 | 5,283.10 | 5,284.30 | 5,283.10 | 5,284.30 | 186.0K |
| 14:18 | 5,283.20 | 5,283.20 | 5,281.90 | 5,281.90 | 290.1K |
| 14:19 | 5,279.00 | 5,279.00 | 5,277.20 | 5,277.20 | 554.4K |
| 14:20 | 5,277.80 | 5,277.80 | 5,275.60 | 5,275.60 | 374.5K |
| 14:21 | 5,274.90 | 5,274.90 | 5,274.60 | 5,274.60 | 236.6K |
| 14:22 | 5,274.30 | 5,275.30 | 5,274.30 | 5,275.30 | 697.9K |
| 14:23 | 5,274.40 | 5,274.40 | 5,273.30 | 5,273.30 | 244.2K |
| 14:24 | 5,273.50 | 5,273.50 | 5,272.70 | 5,272.70 | 394.7K |
| 14:25 | 5,275.00 | 5,275.60 | 5,275.00 | 5,275.60 | 211.0K |
| 14:26 | 5,277.70 | 5,277.70 | 5,277.30 | 5,277.30 | 382.4K |
| 14:27 | 5,278.60 | 5,278.60 | 5,278.20 | 5,278.20 | 441.8K |
| 14:28 | 5,276.90 | 5,276.90 | 5,275.80 | 5,275.80 | 849.2K |
| 14:29 | 5,277.50 | 5,279.80 | 5,277.50 | 5,279.80 | 256.6K |
| 14:30 | 5,278.30 | 5,278.30 | 5,276.50 | 5,276.50 | 536.8K |
| 14:31 | 5,274.00 | 5,274.10 | 5,274.00 | 5,274.10 | 302.2K |
| 14:32 | 5,274.80 | 5,277.30 | 5,274.80 | 5,277.30 | 2,745.6K |
| 14:33 | 5,276.50 | 5,276.50 | 5,276.40 | 5,276.40 | 354.5K |
| 14:34 | 5,275.20 | 5,275.20 | 5,275.00 | 5,275.00 | 205.4K |
| 14:35 | 5,275.50 | 5,275.50 | 5,274.70 | 5,274.70 | 163.0K |
| 14:36 | 5,273.60 | 5,274.10 | 5,273.60 | 5,274.10 | 528.2K |
| 14:37 | 5,271.80 | 5,271.80 | 5,271.00 | 5,271.00 | 611.9K |
| 14:38 | 5,270.30 | 5,270.30 | 5,268.20 | 5,268.20 | 911.2K |
| 14:39 | 5,267.90 | 5,268.50 | 5,267.90 | 5,268.50 | 257.1K |
| 14:40 | 5,269.00 | 5,270.30 | 5,269.00 | 5,270.30 | 971.9K |
| 14:41 | 5,270.20 | 5,271.00 | 5,270.20 | 5,271.00 | 178.8K |
| 14:42 | 5,271.90 | 5,271.90 | 5,269.80 | 5,269.80 | 760.3K |
| 14:43 | 5,268.10 | 5,268.30 | 5,268.10 | 5,268.30 | 296.7K |
| 14:44 | 5,268.50 | 5,268.50 | 5,267.80 | 5,267.80 | 1,154.3K |
| 14:45 | 5,270.00 | 5,270.50 | 5,270.00 | 5,270.50 | 263.1K |
| 14:46 | 5,271.80 | 5,272.70 | 5,271.80 | 5,272.70 | 294.0K |
| 14:47 | 5,272.50 | 5,273.40 | 5,272.50 | 5,273.40 | 1,643.5K |
| 14:48 | 5,270.70 | 5,270.70 | 5,270.20 | 5,270.20 | 753.5K |
| 14:49 | 5,270.00 | 5,271.00 | 5,270.00 | 5,271.00 | 498.0K |
| 14:50 | 5,269.20 | 5,270.30 | 5,269.20 | 5,270.30 | 1,345.0K |
| 14:51 | 5,270.80 | 5,275.10 | 5,270.80 | 5,275.10 | 742.4K |
| 14:52 | 5,273.90 | 5,274.60 | 5,273.90 | 5,274.60 | 325.6K |
| 14:53 | 5,274.50 | 5,274.80 | 5,274.50 | 5,274.80 | 613.9K |
| 14:54 | 5,273.80 | 5,273.80 | 5,273.40 | 5,273.40 | 512.3K |
| 14:55 | 5,272.10 | 5,272.10 | 5,270.30 | 5,270.30 | 204.3K |
| 14:56 | 5,271.80 | 5,272.30 | 5,271.80 | 5,272.30 | 397.3K |
| 14:57 | 5,272.70 | 5,272.80 | 5,272.70 | 5,272.80 | 345.0K |
| 14:58 | 5,273.90 | 5,275.50 | 5,273.90 | 5,275.50 | 309.2K |
| 14:59 | 5,276.40 | 5,276.40 | 5,271.70 | 5,271.70 | 657.5K |
| 15:00 | 5,271.90 | 5,275.20 | 5,271.90 | 5,275.20 | 414.5K |
| 15:01 | 5,276.30 | 5,276.30 | 5,275.30 | 5,275.30 | 566.1K |
| 15:02 | 5,274.30 | 5,275.10 | 5,274.30 | 5,275.10 | 306.9K |
| 15:03 | 5,276.50 | 5,276.50 | 5,276.10 | 5,276.10 | 200.7K |
| 15:04 | 5,273.50 | 5,273.50 | 5,273.20 | 5,273.20 | 597.7K |
| 15:05 | 5,271.80 | 5,271.80 | 5,268.10 | 5,268.10 | 1,097.5K |
| 15:06 | 5,267.90 | 5,268.50 | 5,267.90 | 5,268.50 | 573.8K |
| 15:07 | 5,268.60 | 5,268.60 | 5,267.70 | 5,267.70 | 374.8K |
| 15:08 | 5,267.50 | 5,268.80 | 5,267.50 | 5,268.80 | 713.4K |
| 15:09 | 5,271.60 | 5,271.90 | 5,271.60 | 5,271.90 | 468.6K |
| 15:10 | 5,269.50 | 5,269.50 | 5,268.30 | 5,268.30 | 1,354.0K |
| 15:11 | 5,268.90 | 5,270.00 | 5,268.90 | 5,270.00 | 419.5K |
| 15:12 | 5,269.20 | 5,269.90 | 5,269.20 | 5,269.90 | 462.8K |
| 15:13 | 5,270.70 | 5,270.70 | 5,270.30 | 5,270.30 | 636.1K |
| 15:14 | 5,270.80 | 5,270.80 | 5,270.80 | 5,270.80 | 571.8K |
| 15:15 | 5,268.90 | 5,269.30 | 5,268.90 | 5,269.30 | 415.9K |
| 15:16 | 5,269.80 | 5,270.50 | 5,269.80 | 5,270.50 | 287.0K |
| 15:17 | 5,271.70 | 5,274.30 | 5,271.70 | 5,274.30 | 888.1K |
| 15:18 | 5,274.80 | 5,275.60 | 5,274.80 | 5,275.60 | 400.7K |
| 15:19 | 5,275.50 | 5,276.60 | 5,275.50 | 5,276.60 | 424.0K |
| 15:20 | 5,275.80 | 5,276.40 | 5,275.80 | 5,276.40 | 625.9K |
| 15:21 | 5,279.10 | 5,279.40 | 5,279.10 | 5,279.40 | 418.2K |
| 15:22 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 947.8K |
| 15:23 | 5,282.20 | 5,284.50 | 5,282.20 | 5,284.50 | 691.5K |
| 15:24 | 5,285.40 | 5,288.40 | 5,285.40 | 5,288.40 | 1,107.7K |
| 15:25 | 5,287.30 | 5,287.30 | 5,286.30 | 5,286.30 | 1,211.7K |
| 15:26 | 5,285.90 | 5,285.90 | 5,285.90 | 5,285.90 | 1,168.0K |
| 15:27 | 5,288.60 | 5,290.80 | 5,288.60 | 5,290.80 | 449.7K |
| 15:28 | 5,289.20 | 5,289.20 | 5,286.70 | 5,286.70 | 913.0K |
| 15:29 | 5,286.70 | 5,286.70 | 5,286.10 | 5,286.10 | 492.5K |
| 15:30 | 5,286.70 | 5,288.30 | 5,286.70 | 5,288.30 | 473.5K |
| 15:31 | 5,289.90 | 5,289.90 | 5,288.90 | 5,288.90 | 623.6K |
| 15:32 | 5,288.90 | 5,288.90 | 5,287.80 | 5,287.80 | 617.1K |
| 15:33 | 5,288.80 | 5,288.90 | 5,288.80 | 5,288.90 | 1,154.8K |
| 15:34 | 5,286.90 | 5,286.90 | 5,286.70 | 5,286.70 | 589.5K |
| 15:35 | 5,285.40 | 5,285.40 | 5,284.40 | 5,284.40 | 863.8K |
| 15:36 | 5,285.80 | 5,286.00 | 5,285.80 | 5,286.00 | 311.9K |
| 15:37 | 5,284.70 | 5,284.70 | 5,283.80 | 5,283.80 | 1,339.3K |
| 15:38 | 5,283.50 | 5,283.50 | 5,282.00 | 5,282.00 | 485.2K |
| 15:39 | 5,282.40 | 5,282.90 | 5,282.40 | 5,282.90 | 926.6K |
| 15:40 | 5,282.10 | 5,282.20 | 5,282.10 | 5,282.20 | 4,228.8K |
| 15:41 | 5,282.70 | 5,283.60 | 5,282.70 | 5,283.60 | 688.4K |
| 15:42 | 5,283.20 | 5,283.20 | 5,282.30 | 5,282.30 | 660.6K |
| 15:43 | 5,283.00 | 5,284.20 | 5,283.00 | 5,284.20 | 862.0K |
| 15:44 | 5,282.60 | 5,283.00 | 5,282.60 | 5,283.00 | 894.2K |
| 15:45 | 5,283.50 | 5,284.30 | 5,283.50 | 5,284.30 | 504.6K |
| 15:46 | 5,284.10 | 5,285.70 | 5,284.10 | 5,285.70 | 1,599.2K |
| 15:47 | 5,286.10 | 5,286.10 | 5,285.00 | 5,285.00 | 691.2K |
| 15:48 | 5,283.30 | 5,283.30 | 5,282.90 | 5,282.90 | 897.4K |
| 15:49 | 5,283.10 | 5,283.10 | 5,281.70 | 5,281.70 | 28,337.8K |
| 15:50 | 5,280.60 | 5,280.60 | 5,280.00 | 5,280.00 | 1,269.8K |
| 15:51 | 5,279.90 | 5,280.30 | 5,279.90 | 5,280.30 | 878.8K |
| 15:52 | 5,280.70 | 5,281.70 | 5,280.70 | 5,281.70 | 1,893.2K |
| 15:53 | 5,279.40 | 5,279.40 | 5,277.50 | 5,277.50 | 575.0K |
| 15:54 | 5,279.80 | 5,280.80 | 5,279.80 | 5,280.80 | 770.0K |
| 15:55 | 5,280.90 | 5,283.20 | 5,280.90 | 5,283.20 | 1,295.9K |
| 15:56 | 5,285.20 | 5,285.20 | 5,281.40 | 5,281.40 | 2,979.5K |
| 15:57 | 5,279.70 | 5,281.50 | 5,279.70 | 5,281.50 | 1,390.2K |
| 15:58 | 5,280.20 | 5,280.90 | 5,280.20 | 5,280.90 | 984.2K |
| 15:59 | 5,281.30 | 5,281.30 | 5,280.60 | 5,280.60 | 1,132.3K |
| 16:00 | 5,280.80 | 5,280.90 | 5,280.80 | 5,280.90 | 431.2K |
| 16:01 | 5,280.90 | 5,280.90 | 5,280.90 | 5,280.90 | 0.0K |
| 16:02 | 5,280.90 | 5,280.90 | 5,280.90 | 5,280.90 | 0.0K |
| 16:03 | 5,280.90 | 5,280.90 | 5,280.90 | 5,280.90 | 0.0K |
| 16:04 | 5,280.90 | 5,284.60 | 5,280.90 | 5,284.60 | 303,287.4K |