6,535.10
Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 10:00 | 5,308.70 | 5,308.70 | 5,294.80 | 5,294.80 | 5,740.0K |
| 10:01 | 5,294.10 | 5,294.10 | 5,292.50 | 5,292.50 | 170.4K |
| 10:02 | 5,291.50 | 5,291.90 | 5,291.50 | 5,291.90 | 941.7K |
| 10:03 | 5,295.00 | 5,295.00 | 5,293.90 | 5,293.90 | 376.0K |
| 10:04 | 5,294.80 | 5,294.80 | 5,292.00 | 5,292.00 | 1,927.5K |
| 10:05 | 5,297.90 | 5,302.10 | 5,297.90 | 5,302.10 | 563.1K |
| 10:06 | 5,300.30 | 5,300.30 | 5,299.90 | 5,299.90 | 5,276.3K |
| 10:07 | 5,298.80 | 5,298.80 | 5,293.80 | 5,293.80 | 1,987.4K |
| 10:08 | 5,296.10 | 5,296.10 | 5,294.90 | 5,294.90 | 1,382.6K |
| 10:09 | 5,297.50 | 5,298.40 | 5,297.50 | 5,298.40 | 4,762.7K |
| 10:10 | 5,300.50 | 5,300.90 | 5,300.50 | 5,300.90 | 2,607.9K |
| 10:11 | 5,307.40 | 5,308.80 | 5,307.40 | 5,308.80 | 2,261.8K |
| 10:12 | 5,302.80 | 5,302.80 | 5,301.60 | 5,301.60 | 866.2K |
| 10:13 | 5,301.70 | 5,302.50 | 5,301.70 | 5,302.50 | 2,301.8K |
| 10:14 | 5,299.90 | 5,299.90 | 5,298.80 | 5,298.80 | 2,309.5K |
| 10:15 | 5,301.90 | 5,301.90 | 5,299.50 | 5,299.50 | 1,189.5K |
| 10:16 | 5,301.30 | 5,304.60 | 5,301.30 | 5,304.60 | 752.6K |
| 10:17 | 5,301.60 | 5,305.70 | 5,301.60 | 5,305.70 | 1,221.5K |
| 10:18 | 5,306.40 | 5,306.40 | 5,302.00 | 5,302.00 | 1,928.7K |
| 10:19 | 5,304.90 | 5,307.80 | 5,304.90 | 5,307.80 | 1,028.4K |
| 10:20 | 5,307.60 | 5,307.60 | 5,305.30 | 5,305.30 | 1,029.5K |
| 10:21 | 5,304.70 | 5,304.90 | 5,304.70 | 5,304.90 | 1,789.9K |
| 10:22 | 5,302.20 | 5,302.20 | 5,299.50 | 5,299.50 | 619.2K |
| 10:23 | 5,297.00 | 5,297.00 | 5,290.20 | 5,290.20 | 836.3K |
| 10:24 | 5,290.20 | 5,290.20 | 5,289.50 | 5,289.50 | 799.0K |
| 10:25 | 5,287.90 | 5,287.90 | 5,286.80 | 5,286.80 | 748.8K |
| 10:26 | 5,284.10 | 5,284.10 | 5,283.70 | 5,283.70 | 696.5K |
| 10:27 | 5,282.90 | 5,282.90 | 5,278.40 | 5,278.40 | 931.3K |
| 10:28 | 5,280.50 | 5,280.50 | 5,279.40 | 5,279.40 | 748.4K |
| 10:29 | 5,279.20 | 5,279.20 | 5,277.40 | 5,277.40 | 1,028.6K |
| 10:30 | 5,278.30 | 5,278.30 | 5,274.60 | 5,274.60 | 525.9K |
| 10:31 | 5,273.70 | 5,273.70 | 5,268.80 | 5,268.80 | 2,164.3K |
| 10:32 | 5,267.50 | 5,267.50 | 5,265.70 | 5,265.70 | 6,287.1K |
| 10:33 | 5,266.50 | 5,266.50 | 5,264.40 | 5,264.40 | 739.8K |
| 10:34 | 5,269.60 | 5,270.30 | 5,269.60 | 5,270.30 | 518.2K |
| 10:35 | 5,274.90 | 5,274.90 | 5,272.70 | 5,272.70 | 893.9K |
| 10:36 | 5,273.20 | 5,274.60 | 5,273.20 | 5,274.60 | 521.9K |
| 10:37 | 5,269.70 | 5,269.70 | 5,268.30 | 5,268.30 | 1,013.8K |
| 10:38 | 5,265.90 | 5,268.30 | 5,265.90 | 5,268.30 | 1,382.9K |
| 10:39 | 5,266.50 | 5,267.30 | 5,266.50 | 5,267.30 | 342.2K |
| 10:40 | 5,267.20 | 5,267.20 | 5,263.40 | 5,263.40 | 840.1K |
| 10:41 | 5,266.80 | 5,266.80 | 5,265.60 | 5,265.60 | 613.0K |
| 10:42 | 5,266.30 | 5,270.30 | 5,266.30 | 5,270.30 | 496.8K |
| 10:43 | 5,271.30 | 5,271.30 | 5,265.00 | 5,265.00 | 1,655.6K |
| 10:44 | 5,266.10 | 5,266.10 | 5,264.60 | 5,264.60 | 1,448.4K |
| 10:45 | 5,265.40 | 5,265.40 | 5,263.00 | 5,263.00 | 1,687.4K |
| 10:46 | 5,264.90 | 5,264.90 | 5,262.10 | 5,262.10 | 1,060.3K |
| 10:47 | 5,261.40 | 5,261.50 | 5,261.40 | 5,261.50 | 1,245.5K |
| 10:48 | 5,261.90 | 5,263.90 | 5,261.90 | 5,263.90 | 1,860.6K |
| 10:49 | 5,265.30 | 5,266.30 | 5,265.30 | 5,266.30 | 695.2K |
| 10:50 | 5,263.60 | 5,264.70 | 5,263.60 | 5,264.70 | 402.6K |
| 10:51 | 5,265.10 | 5,265.10 | 5,261.90 | 5,261.90 | 1,511.7K |
| 10:52 | 5,263.10 | 5,266.50 | 5,263.10 | 5,266.50 | 535.8K |
| 10:53 | 5,269.80 | 5,271.30 | 5,269.80 | 5,271.30 | 1,170.4K |
| 10:54 | 5,266.90 | 5,271.70 | 5,266.90 | 5,271.70 | 538.9K |
| 10:55 | 5,276.80 | 5,278.80 | 5,276.80 | 5,278.80 | 3,273.6K |
| 10:56 | 5,278.40 | 5,278.40 | 5,275.90 | 5,275.90 | 1,108.6K |
| 10:57 | 5,271.00 | 5,272.20 | 5,271.00 | 5,272.20 | 1,324.8K |
| 10:58 | 5,272.80 | 5,275.20 | 5,272.80 | 5,275.20 | 660.1K |
| 10:59 | 5,275.20 | 5,275.20 | 5,274.20 | 5,274.20 | 1,074.0K |
| 11:00 | 5,273.90 | 5,277.60 | 5,273.90 | 5,277.60 | 1,553.5K |
| 11:01 | 5,276.00 | 5,276.00 | 5,273.60 | 5,273.60 | 1,053.2K |
| 11:02 | 5,273.90 | 5,273.90 | 5,271.20 | 5,271.20 | 774.9K |
| 11:03 | 5,272.90 | 5,272.90 | 5,271.60 | 5,271.60 | 1,180.1K |
| 11:04 | 5,272.60 | 5,272.60 | 5,265.30 | 5,265.30 | 393.6K |
| 11:05 | 5,262.90 | 5,265.00 | 5,262.90 | 5,265.00 | 526.7K |
| 11:06 | 5,265.20 | 5,265.20 | 5,260.60 | 5,260.60 | 529.3K |
| 11:07 | 5,265.60 | 5,268.40 | 5,265.60 | 5,268.40 | 348.8K |
| 11:08 | 5,267.60 | 5,267.60 | 5,265.60 | 5,265.60 | 290.2K |
| 11:09 | 5,265.10 | 5,265.10 | 5,263.00 | 5,263.00 | 351.7K |
| 11:10 | 5,261.40 | 5,262.20 | 5,261.40 | 5,262.20 | 632.1K |
| 11:11 | 5,267.50 | 5,268.50 | 5,267.50 | 5,268.50 | 592.8K |
| 11:12 | 5,269.70 | 5,274.20 | 5,269.70 | 5,274.20 | 1,531.7K |
| 11:13 | 5,273.00 | 5,273.00 | 5,270.40 | 5,270.40 | 422.7K |
| 11:14 | 5,268.30 | 5,269.40 | 5,268.30 | 5,269.40 | 417.5K |
| 11:15 | 5,267.00 | 5,267.00 | 5,266.40 | 5,266.40 | 342.6K |
| 11:16 | 5,264.00 | 5,264.00 | 5,263.60 | 5,263.60 | 627.1K |
| 11:17 | 5,263.60 | 5,263.90 | 5,263.60 | 5,263.90 | 602.9K |
| 11:18 | 5,265.40 | 5,266.90 | 5,265.40 | 5,266.90 | 983.8K |
| 11:19 | 5,266.10 | 5,266.70 | 5,266.10 | 5,266.70 | 1,079.3K |
| 11:20 | 5,266.70 | 5,266.70 | 5,266.50 | 5,266.50 | 547.8K |
| 11:21 | 5,266.50 | 5,266.50 | 5,263.50 | 5,263.50 | 762.8K |
| 11:22 | 5,261.50 | 5,262.00 | 5,261.50 | 5,262.00 | 495.5K |
| 11:23 | 5,262.50 | 5,263.40 | 5,262.50 | 5,263.40 | 551.5K |
| 11:24 | 5,263.30 | 5,263.30 | 5,260.60 | 5,260.60 | 392.6K |
| 11:25 | 5,261.40 | 5,261.40 | 5,261.00 | 5,261.00 | 1,287.2K |
| 11:26 | 5,262.90 | 5,262.90 | 5,262.10 | 5,262.10 | 522.3K |
| 11:27 | 5,265.50 | 5,266.70 | 5,265.50 | 5,266.70 | 1,131.9K |
| 11:28 | 5,268.60 | 5,268.60 | 5,266.10 | 5,266.10 | 384.6K |
| 11:29 | 5,266.10 | 5,266.10 | 5,266.10 | 5,266.10 | 452.8K |
| 11:30 | 5,265.60 | 5,265.60 | 5,264.30 | 5,264.30 | 887.8K |
| 11:31 | 5,263.80 | 5,264.80 | 5,263.80 | 5,264.80 | 973.1K |
| 11:32 | 5,263.40 | 5,266.00 | 5,263.40 | 5,266.00 | 1,140.9K |
| 11:33 | 5,263.90 | 5,263.90 | 5,261.50 | 5,261.50 | 711.0K |
| 11:34 | 5,263.00 | 5,263.60 | 5,263.00 | 5,263.60 | 2,458.1K |
| 11:35 | 5,262.70 | 5,262.70 | 5,262.00 | 5,262.00 | 532.2K |
| 11:36 | 5,260.10 | 5,260.40 | 5,260.10 | 5,260.40 | 351.8K |
| 11:37 | 5,260.40 | 5,260.40 | 5,259.60 | 5,259.60 | 336.7K |
| 11:38 | 5,258.80 | 5,260.40 | 5,258.80 | 5,260.40 | 178.4K |
| 11:39 | 5,260.30 | 5,260.30 | 5,259.60 | 5,259.60 | 1,603.5K |
| 11:40 | 5,258.50 | 5,258.50 | 5,256.90 | 5,256.90 | 601.6K |
| 11:41 | 5,254.50 | 5,254.50 | 5,251.00 | 5,251.00 | 1,097.7K |
| 11:42 | 5,252.10 | 5,252.10 | 5,251.40 | 5,251.40 | 1,660.4K |
| 11:43 | 5,253.90 | 5,258.40 | 5,253.90 | 5,258.40 | 1,542.7K |
| 11:44 | 5,257.90 | 5,258.80 | 5,257.90 | 5,258.80 | 676.2K |
| 11:45 | 5,258.90 | 5,258.90 | 5,256.50 | 5,256.50 | 877.4K |
| 11:46 | 5,254.10 | 5,254.10 | 5,251.30 | 5,251.30 | 869.5K |
| 11:47 | 5,249.80 | 5,253.00 | 5,249.80 | 5,253.00 | 1,419.3K |
| 11:48 | 5,252.50 | 5,252.50 | 5,251.70 | 5,251.70 | 251.2K |
| 11:49 | 5,251.30 | 5,251.30 | 5,249.50 | 5,249.50 | 976.0K |
| 11:50 | 5,250.50 | 5,251.00 | 5,250.50 | 5,251.00 | 365.4K |
| 11:51 | 5,253.60 | 5,253.70 | 5,253.60 | 5,253.70 | 367.7K |
| 11:52 | 5,254.20 | 5,254.40 | 5,254.20 | 5,254.40 | 386.1K |
| 11:53 | 5,252.90 | 5,252.90 | 5,251.20 | 5,251.20 | 1,292.8K |
| 11:54 | 5,251.20 | 5,251.20 | 5,251.00 | 5,251.00 | 214.1K |
| 11:55 | 5,250.20 | 5,251.20 | 5,250.20 | 5,251.20 | 326.1K |
| 11:56 | 5,251.30 | 5,252.70 | 5,251.30 | 5,252.70 | 219.7K |
| 11:57 | 5,254.60 | 5,256.70 | 5,254.60 | 5,256.70 | 1,148.4K |
| 11:58 | 5,257.00 | 5,257.00 | 5,255.60 | 5,255.60 | 259.6K |
| 11:59 | 5,256.50 | 5,258.10 | 5,256.50 | 5,258.10 | 302.8K |
| 12:00 | 5,257.50 | 5,258.90 | 5,257.50 | 5,258.90 | 585.1K |
| 12:01 | 5,261.20 | 5,261.20 | 5,260.40 | 5,260.40 | 372.8K |
| 12:02 | 5,257.30 | 5,257.30 | 5,256.10 | 5,256.10 | 280.3K |
| 12:03 | 5,257.00 | 5,257.00 | 5,256.80 | 5,256.80 | 179.4K |
| 12:04 | 5,257.80 | 5,257.80 | 5,254.80 | 5,254.80 | 242.4K |
| 12:05 | 5,254.00 | 5,254.00 | 5,252.30 | 5,252.30 | 731.6K |
| 12:06 | 5,251.90 | 5,252.40 | 5,251.90 | 5,252.40 | 915.9K |
| 12:07 | 5,251.30 | 5,251.30 | 5,248.90 | 5,248.90 | 246.8K |
| 12:08 | 5,248.50 | 5,248.90 | 5,248.50 | 5,248.90 | 379.1K |
| 12:09 | 5,248.80 | 5,249.10 | 5,248.80 | 5,249.10 | 232.6K |
| 12:10 | 5,247.60 | 5,247.70 | 5,247.60 | 5,247.70 | 1,875.7K |
| 12:11 | 5,248.90 | 5,249.30 | 5,248.90 | 5,249.30 | 634.1K |
| 12:12 | 5,250.00 | 5,250.00 | 5,248.70 | 5,248.70 | 1,090.7K |
| 12:13 | 5,249.20 | 5,249.20 | 5,247.30 | 5,247.30 | 779.1K |
| 12:14 | 5,248.00 | 5,248.00 | 5,246.40 | 5,246.40 | 477.9K |
| 12:15 | 5,244.90 | 5,244.90 | 5,244.90 | 5,244.90 | 744.4K |
| 12:16 | 5,243.90 | 5,243.90 | 5,242.00 | 5,242.00 | 469.3K |
| 12:17 | 5,241.70 | 5,241.70 | 5,239.50 | 5,239.50 | 1,782.1K |
| 12:18 | 5,230.60 | 5,230.60 | 5,229.50 | 5,229.50 | 1,630.4K |
| 12:19 | 5,228.60 | 5,228.60 | 5,227.50 | 5,227.50 | 997.3K |
| 12:20 | 5,230.70 | 5,230.70 | 5,229.70 | 5,229.70 | 381.2K |
| 12:21 | 5,231.60 | 5,233.80 | 5,231.60 | 5,233.80 | 888.3K |
| 12:22 | 5,232.80 | 5,239.00 | 5,232.80 | 5,239.00 | 1,009.6K |
| 12:23 | 5,244.10 | 5,244.10 | 5,244.10 | 5,244.10 | 1,138.2K |
| 12:24 | 5,244.20 | 5,244.20 | 5,242.90 | 5,242.90 | 3,311.6K |
| 12:25 | 5,244.60 | 5,244.60 | 5,243.80 | 5,243.80 | 544.2K |
| 12:26 | 5,248.60 | 5,249.00 | 5,248.60 | 5,249.00 | 697.4K |
| 12:27 | 5,248.80 | 5,251.20 | 5,248.80 | 5,251.20 | 903.8K |
| 12:28 | 5,254.30 | 5,254.30 | 5,253.60 | 5,253.60 | 2,928.6K |
| 12:29 | 5,257.30 | 5,257.80 | 5,257.30 | 5,257.80 | 1,786.0K |
| 12:30 | 5,257.50 | 5,257.70 | 5,257.50 | 5,257.70 | 505.7K |
| 12:31 | 5,255.00 | 5,255.30 | 5,255.00 | 5,255.30 | 481.4K |
| 12:32 | 5,253.80 | 5,253.80 | 5,250.70 | 5,250.70 | 583.5K |
| 12:33 | 5,252.20 | 5,253.40 | 5,252.20 | 5,253.40 | 492.3K |
| 12:34 | 5,254.20 | 5,256.30 | 5,254.20 | 5,256.30 | 485.8K |
| 12:35 | 5,256.80 | 5,256.80 | 5,256.70 | 5,256.70 | 845.8K |
| 12:36 | 5,259.10 | 5,260.00 | 5,259.10 | 5,260.00 | 605.7K |
| 12:37 | 5,260.80 | 5,261.40 | 5,260.80 | 5,261.40 | 1,360.8K |
| 12:38 | 5,265.60 | 5,267.90 | 5,265.60 | 5,267.90 | 1,983.6K |
| 12:39 | 5,266.50 | 5,267.60 | 5,266.50 | 5,267.60 | 246.1K |
| 12:40 | 5,267.80 | 5,268.20 | 5,267.80 | 5,268.20 | 320.0K |
| 12:41 | 5,266.60 | 5,267.70 | 5,266.60 | 5,267.70 | 749.0K |
| 12:42 | 5,267.00 | 5,267.00 | 5,265.80 | 5,265.80 | 229.5K |
| 12:43 | 5,262.90 | 5,262.90 | 5,261.90 | 5,261.90 | 896.8K |
| 12:44 | 5,263.60 | 5,263.80 | 5,263.60 | 5,263.80 | 527.6K |
| 12:45 | 5,264.50 | 5,266.40 | 5,264.50 | 5,266.40 | 429.7K |
| 12:46 | 5,265.40 | 5,265.50 | 5,265.40 | 5,265.50 | 359.6K |
| 12:47 | 5,265.50 | 5,265.50 | 5,264.50 | 5,264.50 | 290.3K |
| 12:48 | 5,267.00 | 5,268.30 | 5,267.00 | 5,268.30 | 549.6K |
| 12:49 | 5,270.60 | 5,270.60 | 5,270.10 | 5,270.10 | 316.1K |
| 12:50 | 5,271.70 | 5,272.50 | 5,271.70 | 5,272.50 | 344.5K |
| 12:51 | 5,272.40 | 5,272.40 | 5,271.40 | 5,271.40 | 308.1K |
| 12:52 | 5,273.00 | 5,273.00 | 5,271.30 | 5,271.30 | 324.6K |
| 12:53 | 5,268.60 | 5,268.60 | 5,267.90 | 5,267.90 | 1,038.0K |
| 12:54 | 5,268.30 | 5,268.50 | 5,268.30 | 5,268.50 | 319.6K |
| 12:55 | 5,269.40 | 5,269.40 | 5,269.40 | 5,269.40 | 370.9K |
| 12:56 | 5,272.00 | 5,272.00 | 5,271.20 | 5,271.20 | 648.6K |
| 12:57 | 5,272.10 | 5,272.10 | 5,271.30 | 5,271.30 | 216.1K |
| 12:58 | 5,271.10 | 5,271.40 | 5,271.10 | 5,271.40 | 704.2K |
| 12:59 | 5,269.90 | 5,269.90 | 5,269.20 | 5,269.20 | 358.2K |
| 13:00 | 5,267.90 | 5,268.50 | 5,267.90 | 5,268.50 | 522.1K |
| 13:01 | 5,268.10 | 5,271.00 | 5,268.10 | 5,271.00 | 1,294.4K |
| 13:02 | 5,271.80 | 5,272.90 | 5,271.80 | 5,272.90 | 585.0K |
| 13:03 | 5,275.70 | 5,275.90 | 5,275.70 | 5,275.90 | 1,025.9K |
| 13:04 | 5,275.50 | 5,275.50 | 5,274.30 | 5,274.30 | 527.8K |
| 13:05 | 5,276.20 | 5,276.20 | 5,275.90 | 5,275.90 | 636.6K |
| 13:06 | 5,278.50 | 5,281.00 | 5,278.50 | 5,281.00 | 831.7K |
| 13:07 | 5,281.10 | 5,281.10 | 5,280.10 | 5,280.10 | 1,144.2K |
| 13:08 | 5,280.70 | 5,283.90 | 5,280.70 | 5,283.90 | 1,128.2K |
| 13:09 | 5,283.80 | 5,283.90 | 5,283.80 | 5,283.90 | 1,364.4K |
| 13:10 | 5,284.10 | 5,284.50 | 5,284.10 | 5,284.50 | 1,968.2K |
| 13:11 | 5,284.70 | 5,284.70 | 5,284.50 | 5,284.50 | 492.9K |
| 13:12 | 5,285.00 | 5,286.20 | 5,285.00 | 5,286.20 | 1,807.3K |
| 13:13 | 5,286.00 | 5,286.00 | 5,284.90 | 5,284.90 | 433.6K |
| 13:14 | 5,283.90 | 5,283.90 | 5,283.40 | 5,283.40 | 654.6K |
| 13:15 | 5,283.60 | 5,283.60 | 5,281.20 | 5,281.20 | 294.9K |
| 13:16 | 5,279.80 | 5,281.80 | 5,279.80 | 5,281.80 | 882.4K |
| 13:17 | 5,282.40 | 5,283.30 | 5,282.40 | 5,283.30 | 447.2K |
| 13:18 | 5,285.10 | 5,285.10 | 5,284.60 | 5,284.60 | 1,204.1K |
| 13:19 | 5,285.00 | 5,285.00 | 5,282.70 | 5,282.70 | 411.0K |
| 13:20 | 5,283.80 | 5,283.80 | 5,281.70 | 5,281.70 | 1,263.9K |
| 13:21 | 5,281.70 | 5,282.60 | 5,281.70 | 5,282.60 | 740.4K |
| 13:22 | 5,281.10 | 5,281.10 | 5,280.90 | 5,280.90 | 844.5K |
| 13:23 | 5,279.70 | 5,279.70 | 5,279.30 | 5,279.30 | 1,566.1K |
| 13:24 | 5,277.70 | 5,278.30 | 5,277.70 | 5,278.30 | 392.0K |
| 13:25 | 5,277.40 | 5,277.40 | 5,276.40 | 5,276.40 | 815.8K |
| 13:26 | 5,276.80 | 5,280.10 | 5,276.80 | 5,280.10 | 825.7K |
| 13:27 | 5,278.30 | 5,278.30 | 5,275.20 | 5,275.20 | 785.1K |
| 13:28 | 5,274.80 | 5,275.90 | 5,274.80 | 5,275.90 | 1,480.1K |
| 13:29 | 5,275.70 | 5,275.70 | 5,274.20 | 5,274.20 | 163.6K |
| 13:30 | 5,274.90 | 5,274.90 | 5,271.70 | 5,271.70 | 1,474.2K |
| 13:31 | 5,271.00 | 5,273.20 | 5,271.00 | 5,273.20 | 1,393.8K |
| 13:32 | 5,271.30 | 5,272.20 | 5,271.30 | 5,272.20 | 943.0K |
| 13:33 | 5,270.80 | 5,271.10 | 5,270.80 | 5,271.10 | 155.2K |
| 13:34 | 5,269.90 | 5,271.40 | 5,269.90 | 5,271.40 | 307.3K |
| 13:35 | 5,272.70 | 5,273.70 | 5,272.70 | 5,273.70 | 387.4K |
| 13:36 | 5,273.00 | 5,273.00 | 5,270.80 | 5,270.80 | 885.3K |
| 13:37 | 5,271.80 | 5,271.80 | 5,271.50 | 5,271.50 | 637.1K |
| 13:38 | 5,272.40 | 5,272.40 | 5,271.40 | 5,271.40 | 173.1K |
| 13:39 | 5,272.00 | 5,273.40 | 5,272.00 | 5,273.40 | 479.5K |
| 13:40 | 5,271.60 | 5,271.90 | 5,271.60 | 5,271.90 | 397.0K |
| 13:41 | 5,270.90 | 5,270.90 | 5,268.80 | 5,268.80 | 357.7K |
| 13:42 | 5,270.10 | 5,270.10 | 5,269.90 | 5,269.90 | 313.7K |
| 13:43 | 5,270.80 | 5,270.80 | 5,265.60 | 5,265.60 | 2,093.0K |
| 13:44 | 5,263.40 | 5,263.40 | 5,262.80 | 5,262.80 | 828.5K |
| 13:45 | 5,265.90 | 5,267.30 | 5,265.90 | 5,267.30 | 438.6K |
| 13:46 | 5,265.20 | 5,266.00 | 5,265.20 | 5,266.00 | 785.1K |
| 13:47 | 5,268.40 | 5,268.40 | 5,266.10 | 5,266.10 | 1,589.6K |
| 13:48 | 5,265.90 | 5,265.90 | 5,265.70 | 5,265.70 | 319.5K |
| 13:49 | 5,265.90 | 5,267.10 | 5,265.90 | 5,267.10 | 184.7K |
| 13:50 | 5,267.10 | 5,267.10 | 5,264.80 | 5,264.80 | 325.9K |
| 13:51 | 5,263.80 | 5,266.70 | 5,263.80 | 5,266.70 | 260.3K |
| 13:52 | 5,265.20 | 5,266.00 | 5,265.20 | 5,266.00 | 147.0K |
| 13:53 | 5,267.70 | 5,267.80 | 5,267.70 | 5,267.80 | 364.1K |
| 13:54 | 5,268.70 | 5,268.90 | 5,268.70 | 5,268.90 | 276.7K |
| 13:55 | 5,269.20 | 5,269.20 | 5,267.70 | 5,267.70 | 557.1K |
| 13:56 | 5,266.10 | 5,267.20 | 5,266.10 | 5,267.20 | 109.7K |
| 13:57 | 5,266.30 | 5,268.20 | 5,266.30 | 5,268.20 | 231.4K |
| 13:58 | 5,268.70 | 5,270.10 | 5,268.70 | 5,270.10 | 1,173.0K |
| 13:59 | 5,269.20 | 5,269.20 | 5,268.70 | 5,268.70 | 264.5K |
| 14:00 | 5,268.20 | 5,268.20 | 5,267.90 | 5,267.90 | 254.9K |
| 14:01 | 5,269.60 | 5,272.20 | 5,269.60 | 5,272.20 | 730.7K |
| 14:02 | 5,270.60 | 5,272.60 | 5,270.60 | 5,272.60 | 693.3K |
| 14:03 | 5,271.40 | 5,273.20 | 5,271.40 | 5,273.20 | 1,282.2K |
| 14:04 | 5,273.20 | 5,273.20 | 5,270.10 | 5,270.10 | 409.1K |
| 14:05 | 5,268.80 | 5,268.80 | 5,267.10 | 5,267.10 | 1,489.0K |
| 14:06 | 5,265.90 | 5,265.90 | 5,265.60 | 5,265.60 | 529.1K |
| 14:07 | 5,265.70 | 5,265.70 | 5,265.10 | 5,265.10 | 281.3K |
| 14:08 | 5,266.10 | 5,267.00 | 5,266.10 | 5,267.00 | 1,245.5K |
| 14:09 | 5,268.20 | 5,268.20 | 5,268.10 | 5,268.10 | 638.1K |
| 14:10 | 5,267.20 | 5,267.20 | 5,267.00 | 5,267.00 | 2,781.8K |
| 14:11 | 5,262.70 | 5,264.10 | 5,262.70 | 5,264.10 | 1,363.9K |
| 14:12 | 5,265.30 | 5,265.30 | 5,265.10 | 5,265.10 | 372.5K |
| 14:13 | 5,265.00 | 5,265.00 | 5,264.20 | 5,264.20 | 643.3K |
| 14:14 | 5,264.20 | 5,264.20 | 5,260.20 | 5,260.20 | 1,155.7K |
| 14:15 | 5,258.10 | 5,258.30 | 5,258.10 | 5,258.30 | 718.2K |
| 14:16 | 5,258.80 | 5,258.80 | 5,258.40 | 5,258.40 | 1,546.0K |
| 14:17 | 5,257.50 | 5,258.30 | 5,257.50 | 5,258.30 | 759.9K |
| 14:18 | 5,257.60 | 5,257.60 | 5,255.20 | 5,255.20 | 1,877.1K |
| 14:19 | 5,251.30 | 5,251.50 | 5,251.30 | 5,251.50 | 1,642.2K |
| 14:20 | 5,247.80 | 5,249.40 | 5,247.80 | 5,249.40 | 1,583.4K |
| 14:21 | 5,247.70 | 5,247.70 | 5,246.70 | 5,246.70 | 433.1K |
| 14:22 | 5,247.80 | 5,247.80 | 5,246.60 | 5,246.60 | 125.1K |
| 14:23 | 5,250.20 | 5,250.30 | 5,250.20 | 5,250.30 | 284.2K |
| 14:24 | 5,249.80 | 5,251.40 | 5,249.80 | 5,251.40 | 402.4K |
| 14:25 | 5,248.40 | 5,248.90 | 5,248.40 | 5,248.90 | 518.7K |
| 14:26 | 5,249.40 | 5,251.00 | 5,249.40 | 5,251.00 | 1,021.0K |
| 14:27 | 5,258.00 | 5,258.00 | 5,257.20 | 5,257.20 | 555.3K |
| 14:28 | 5,257.90 | 5,257.90 | 5,257.60 | 5,257.60 | 393.0K |
| 14:29 | 5,258.20 | 5,258.30 | 5,258.20 | 5,258.30 | 317.0K |
| 14:30 | 5,257.70 | 5,257.70 | 5,256.60 | 5,256.60 | 1,197.4K |
| 14:31 | 5,255.20 | 5,255.20 | 5,250.90 | 5,250.90 | 828.2K |
| 14:32 | 5,251.60 | 5,255.10 | 5,251.60 | 5,255.10 | 1,147.8K |
| 14:33 | 5,255.20 | 5,255.20 | 5,253.50 | 5,253.50 | 818.7K |
| 14:34 | 5,255.60 | 5,256.90 | 5,255.60 | 5,256.90 | 820.7K |
| 14:35 | 5,258.70 | 5,258.70 | 5,257.40 | 5,257.40 | 319.6K |
| 14:36 | 5,264.00 | 5,264.00 | 5,261.20 | 5,261.20 | 1,414.0K |
| 14:37 | 5,262.60 | 5,262.60 | 5,261.90 | 5,261.90 | 905.6K |
| 14:38 | 5,262.20 | 5,262.40 | 5,262.20 | 5,262.40 | 357.2K |
| 14:39 | 5,263.90 | 5,263.90 | 5,263.60 | 5,263.60 | 1,432.8K |
| 14:40 | 5,264.20 | 5,265.00 | 5,264.20 | 5,265.00 | 240.6K |
| 14:41 | 5,264.50 | 5,264.60 | 5,264.50 | 5,264.60 | 1,201.5K |
| 14:42 | 5,262.10 | 5,262.10 | 5,259.20 | 5,259.20 | 597.5K |
| 14:43 | 5,259.30 | 5,259.30 | 5,259.00 | 5,259.00 | 806.1K |
| 14:44 | 5,258.90 | 5,258.90 | 5,256.80 | 5,256.80 | 552.7K |
| 14:45 | 5,256.40 | 5,256.40 | 5,254.20 | 5,254.20 | 1,308.8K |
| 14:46 | 5,255.40 | 5,255.40 | 5,254.20 | 5,254.20 | 510.4K |
| 14:47 | 5,253.20 | 5,253.20 | 5,252.10 | 5,252.10 | 486.8K |
| 14:48 | 5,252.50 | 5,253.50 | 5,252.50 | 5,253.50 | 403.3K |
| 14:49 | 5,253.70 | 5,253.70 | 5,253.10 | 5,253.10 | 572.5K |
| 14:50 | 5,253.20 | 5,253.20 | 5,252.20 | 5,252.20 | 972.0K |
| 14:51 | 5,251.80 | 5,251.80 | 5,251.50 | 5,251.50 | 756.3K |
| 14:52 | 5,250.80 | 5,250.80 | 5,249.60 | 5,249.60 | 594.2K |
| 14:53 | 5,247.00 | 5,247.60 | 5,247.00 | 5,247.60 | 524.8K |
| 14:54 | 5,247.30 | 5,247.60 | 5,247.30 | 5,247.60 | 293.8K |
| 14:55 | 5,249.20 | 5,249.20 | 5,248.80 | 5,248.80 | 170.3K |
| 14:56 | 5,248.20 | 5,248.80 | 5,248.20 | 5,248.80 | 724.1K |
| 14:57 | 5,247.90 | 5,249.60 | 5,247.90 | 5,249.60 | 1,120.5K |
| 14:58 | 5,251.00 | 5,253.00 | 5,251.00 | 5,253.00 | 430.4K |
| 14:59 | 5,252.40 | 5,252.40 | 5,251.60 | 5,251.60 | 320.3K |
| 15:00 | 5,251.00 | 5,251.00 | 5,247.40 | 5,247.40 | 764.3K |
| 15:01 | 5,247.00 | 5,247.00 | 5,246.80 | 5,246.80 | 756.6K |
| 15:02 | 5,248.10 | 5,248.10 | 5,247.80 | 5,247.80 | 325.2K |
| 15:03 | 5,247.70 | 5,247.70 | 5,247.10 | 5,247.10 | 630.2K |
| 15:04 | 5,249.30 | 5,249.30 | 5,247.40 | 5,247.40 | 653.0K |
| 15:05 | 5,247.30 | 5,247.30 | 5,246.10 | 5,246.10 | 659.6K |
| 15:06 | 5,246.00 | 5,246.00 | 5,245.50 | 5,245.50 | 769.2K |
| 15:07 | 5,244.50 | 5,244.50 | 5,244.50 | 5,244.50 | 343.5K |
| 15:08 | 5,243.80 | 5,243.80 | 5,242.90 | 5,242.90 | 374.7K |
| 15:09 | 5,244.60 | 5,246.00 | 5,244.60 | 5,246.00 | 540.9K |
| 15:10 | 5,245.70 | 5,245.70 | 5,245.60 | 5,245.60 | 212.7K |
| 15:11 | 5,244.40 | 5,244.40 | 5,243.40 | 5,243.40 | 706.3K |
| 15:12 | 5,243.90 | 5,245.90 | 5,243.90 | 5,245.90 | 954.4K |
| 15:13 | 5,247.90 | 5,248.60 | 5,247.90 | 5,248.60 | 448.3K |
| 15:14 | 5,249.20 | 5,249.20 | 5,248.60 | 5,248.60 | 819.4K |
| 15:15 | 5,249.00 | 5,249.00 | 5,248.90 | 5,248.90 | 800.3K |
| 15:16 | 5,249.70 | 5,249.70 | 5,248.70 | 5,248.70 | 839.7K |
| 15:17 | 5,250.60 | 5,250.60 | 5,250.40 | 5,250.40 | 726.2K |
| 15:18 | 5,248.70 | 5,249.80 | 5,248.70 | 5,249.80 | 430.6K |
| 15:19 | 5,250.30 | 5,251.00 | 5,250.30 | 5,251.00 | 867.1K |
| 15:20 | 5,254.10 | 5,254.10 | 5,253.60 | 5,253.60 | 443.9K |
| 15:21 | 5,255.50 | 5,256.00 | 5,255.50 | 5,256.00 | 619.9K |
| 15:22 | 5,257.00 | 5,257.00 | 5,255.60 | 5,255.60 | 592.6K |
| 15:23 | 5,256.10 | 5,258.10 | 5,256.10 | 5,258.10 | 732.6K |
| 15:24 | 5,257.90 | 5,259.20 | 5,257.90 | 5,259.20 | 296.2K |
| 15:25 | 5,258.40 | 5,259.80 | 5,258.40 | 5,259.80 | 530.8K |
| 15:26 | 5,259.20 | 5,259.50 | 5,259.20 | 5,259.50 | 1,166.7K |
| 15:27 | 5,260.50 | 5,261.20 | 5,260.50 | 5,261.20 | 461.4K |
| 15:28 | 5,260.10 | 5,261.40 | 5,260.10 | 5,261.40 | 463.7K |
| 15:29 | 5,261.30 | 5,261.30 | 5,261.20 | 5,261.20 | 2,037.1K |
| 15:30 | 5,261.90 | 5,261.90 | 5,261.10 | 5,261.10 | 836.4K |
| 15:31 | 5,260.70 | 5,261.10 | 5,260.70 | 5,261.10 | 317.7K |
| 15:32 | 5,262.70 | 5,264.20 | 5,262.70 | 5,264.20 | 612.6K |
| 15:33 | 5,264.10 | 5,264.40 | 5,264.10 | 5,264.40 | 777.3K |
| 15:34 | 5,265.60 | 5,266.00 | 5,265.60 | 5,266.00 | 486.2K |
| 15:35 | 5,265.80 | 5,265.80 | 5,265.00 | 5,265.00 | 811.1K |
| 15:36 | 5,265.60 | 5,265.90 | 5,265.60 | 5,265.90 | 657.7K |
| 15:37 | 5,266.50 | 5,267.30 | 5,266.50 | 5,267.30 | 791.6K |
| 15:38 | 5,266.80 | 5,267.00 | 5,266.80 | 5,267.00 | 2,649.5K |
| 15:39 | 5,265.90 | 5,265.90 | 5,263.80 | 5,263.80 | 1,029.6K |
| 15:40 | 5,263.80 | 5,263.80 | 5,262.10 | 5,262.10 | 733.2K |
| 15:41 | 5,262.50 | 5,262.50 | 5,262.40 | 5,262.40 | 1,230.7K |
| 15:42 | 5,260.90 | 5,260.90 | 5,260.60 | 5,260.60 | 1,142.8K |
| 15:43 | 5,260.30 | 5,261.00 | 5,260.30 | 5,261.00 | 563.3K |
| 15:44 | 5,259.40 | 5,259.40 | 5,259.40 | 5,259.40 | 739.3K |
| 15:45 | 5,258.60 | 5,259.20 | 5,258.60 | 5,259.20 | 735.9K |
| 15:46 | 5,258.70 | 5,258.70 | 5,255.70 | 5,255.70 | 845.4K |
| 15:47 | 5,256.30 | 5,256.30 | 5,255.50 | 5,255.50 | 413.3K |
| 15:48 | 5,254.80 | 5,254.80 | 5,253.20 | 5,253.20 | 625.6K |
| 15:49 | 5,253.20 | 5,254.10 | 5,253.20 | 5,254.10 | 1,187.4K |
| 15:50 | 5,253.20 | 5,254.90 | 5,253.20 | 5,254.90 | 1,152.5K |
| 15:51 | 5,255.20 | 5,257.40 | 5,255.20 | 5,257.40 | 888.5K |
| 15:52 | 5,258.10 | 5,258.10 | 5,257.10 | 5,257.10 | 1,162.6K |
| 15:53 | 5,254.00 | 5,254.00 | 5,253.20 | 5,253.20 | 1,057.6K |
| 15:54 | 5,250.80 | 5,252.20 | 5,250.80 | 5,252.20 | 875.5K |
| 15:55 | 5,251.20 | 5,252.80 | 5,251.20 | 5,252.80 | 948.8K |
| 15:56 | 5,251.30 | 5,251.50 | 5,251.30 | 5,251.50 | 1,028.1K |
| 15:57 | 5,251.10 | 5,251.10 | 5,249.90 | 5,249.90 | 1,258.8K |
| 15:58 | 5,251.30 | 5,251.70 | 5,251.30 | 5,251.70 | 2,162.9K |
| 15:59 | 5,252.90 | 5,252.90 | 5,252.80 | 5,252.80 | 2,446.1K |
| 16:00 | 5,253.40 | 5,253.40 | 5,253.20 | 5,253.20 | 587.3K |
| 16:01 | 5,253.20 | 5,253.20 | 5,253.20 | 5,253.20 | 0.0K |
| 16:02 | 5,253.20 | 5,253.20 | 5,253.20 | 5,253.20 | 0.0K |
| 16:03 | 5,253.20 | 5,253.20 | 5,253.20 | 5,253.20 | 0.0K |
| 16:04 | 5,253.20 | 5,262.10 | 5,253.20 | 5,262.10 | 78,408.2K |