6,535.10
Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 10:00 | 5,178.90 | 5,183.90 | 5,178.90 | 5,183.90 | 4,583.0K |
| 10:01 | 5,178.20 | 5,187.70 | 5,178.20 | 5,187.70 | 229.2K |
| 10:02 | 5,187.60 | 5,189.30 | 5,187.60 | 5,189.30 | 3,060.9K |
| 10:03 | 5,191.10 | 5,191.30 | 5,191.10 | 5,191.30 | 384.1K |
| 10:04 | 5,188.80 | 5,188.80 | 5,188.80 | 5,188.80 | 3,680.7K |
| 10:05 | 5,186.50 | 5,193.70 | 5,186.50 | 5,193.70 | 680.9K |
| 10:06 | 5,195.80 | 5,197.90 | 5,195.80 | 5,197.90 | 5,225.0K |
| 10:07 | 5,213.70 | 5,223.40 | 5,213.70 | 5,223.40 | 2,036.3K |
| 10:08 | 5,225.00 | 5,225.00 | 5,224.80 | 5,224.80 | 895.4K |
| 10:09 | 5,231.20 | 5,238.70 | 5,231.20 | 5,238.70 | 7,455.6K |
| 10:10 | 5,240.60 | 5,243.10 | 5,240.60 | 5,243.10 | 2,108.1K |
| 10:11 | 5,244.50 | 5,249.50 | 5,244.50 | 5,249.50 | 4,703.4K |
| 10:12 | 5,246.80 | 5,246.80 | 5,241.50 | 5,241.50 | 2,990.6K |
| 10:13 | 5,241.80 | 5,244.00 | 5,241.80 | 5,244.00 | 1,291.1K |
| 10:14 | 5,238.50 | 5,238.50 | 5,237.10 | 5,237.10 | 848.0K |
| 10:15 | 5,230.70 | 5,235.50 | 5,230.70 | 5,235.50 | 847.8K |
| 10:16 | 5,235.90 | 5,243.30 | 5,235.90 | 5,243.30 | 1,424.6K |
| 10:17 | 5,243.30 | 5,244.80 | 5,243.30 | 5,244.80 | 1,025.2K |
| 10:18 | 5,241.30 | 5,241.30 | 5,240.60 | 5,240.60 | 1,251.9K |
| 10:19 | 5,240.10 | 5,243.70 | 5,240.10 | 5,243.70 | 1,684.3K |
| 10:20 | 5,239.20 | 5,241.20 | 5,239.20 | 5,241.20 | 752.9K |
| 10:21 | 5,239.60 | 5,239.60 | 5,235.80 | 5,235.80 | 1,129.0K |
| 10:22 | 5,230.70 | 5,230.70 | 5,228.80 | 5,228.80 | 1,075.3K |
| 10:23 | 5,229.30 | 5,229.30 | 5,227.90 | 5,227.90 | 807.5K |
| 10:24 | 5,226.80 | 5,226.80 | 5,225.90 | 5,225.90 | 488.4K |
| 10:25 | 5,226.90 | 5,228.80 | 5,226.90 | 5,228.80 | 526.7K |
| 10:26 | 5,228.90 | 5,229.90 | 5,228.90 | 5,229.90 | 634.8K |
| 10:27 | 5,229.70 | 5,229.70 | 5,229.20 | 5,229.20 | 656.6K |
| 10:28 | 5,230.70 | 5,230.70 | 5,229.80 | 5,229.80 | 623.6K |
| 10:29 | 5,230.40 | 5,230.40 | 5,229.00 | 5,229.00 | 980.0K |
| 10:30 | 5,226.50 | 5,226.50 | 5,225.20 | 5,225.20 | 1,207.3K |
| 10:31 | 5,226.10 | 5,226.30 | 5,226.10 | 5,226.30 | 278.1K |
| 10:32 | 5,228.40 | 5,228.40 | 5,224.70 | 5,224.70 | 2,132.1K |
| 10:33 | 5,224.70 | 5,226.20 | 5,224.70 | 5,226.20 | 611.0K |
| 10:34 | 5,224.20 | 5,224.20 | 5,221.20 | 5,221.20 | 545.7K |
| 10:35 | 5,221.20 | 5,221.20 | 5,221.00 | 5,221.00 | 435.3K |
| 10:36 | 5,222.50 | 5,222.50 | 5,221.80 | 5,221.80 | 258.0K |
| 10:37 | 5,222.00 | 5,224.00 | 5,222.00 | 5,224.00 | 255.4K |
| 10:38 | 5,224.30 | 5,224.30 | 5,224.00 | 5,224.00 | 639.9K |
| 10:39 | 5,225.80 | 5,225.80 | 5,224.30 | 5,224.30 | 264.5K |
| 10:40 | 5,225.00 | 5,229.40 | 5,225.00 | 5,229.40 | 853.2K |
| 10:41 | 5,229.70 | 5,229.90 | 5,229.70 | 5,229.90 | 259.7K |
| 10:42 | 5,229.70 | 5,231.00 | 5,229.70 | 5,231.00 | 233.8K |
| 10:43 | 5,231.70 | 5,234.70 | 5,231.70 | 5,234.70 | 537.4K |
| 10:44 | 5,232.80 | 5,232.80 | 5,232.10 | 5,232.10 | 288.4K |
| 10:45 | 5,233.00 | 5,233.00 | 5,231.40 | 5,231.40 | 145.1K |
| 10:46 | 5,232.60 | 5,232.60 | 5,231.60 | 5,231.60 | 642.8K |
| 10:47 | 5,234.10 | 5,234.10 | 5,233.00 | 5,233.00 | 502.5K |
| 10:48 | 5,234.70 | 5,234.70 | 5,232.70 | 5,232.70 | 689.8K |
| 10:49 | 5,232.20 | 5,232.20 | 5,230.70 | 5,230.70 | 1,908.3K |
| 10:50 | 5,232.80 | 5,234.30 | 5,232.80 | 5,234.30 | 389.1K |
| 10:51 | 5,233.10 | 5,233.40 | 5,233.10 | 5,233.40 | 1,135.7K |
| 10:52 | 5,235.70 | 5,235.70 | 5,230.30 | 5,230.30 | 610.3K |
| 10:53 | 5,227.60 | 5,227.60 | 5,226.80 | 5,226.80 | 413.3K |
| 10:54 | 5,226.40 | 5,226.40 | 5,226.40 | 5,226.40 | 748.9K |
| 10:55 | 5,228.90 | 5,231.90 | 5,228.90 | 5,231.90 | 583.7K |
| 10:56 | 5,233.50 | 5,238.60 | 5,233.50 | 5,238.60 | 1,779.5K |
| 10:57 | 5,242.60 | 5,243.00 | 5,242.60 | 5,243.00 | 1,831.1K |
| 10:58 | 5,243.40 | 5,244.70 | 5,243.40 | 5,244.70 | 1,087.7K |
| 10:59 | 5,241.70 | 5,241.70 | 5,238.90 | 5,238.90 | 1,158.5K |
| 11:00 | 5,241.00 | 5,241.00 | 5,241.00 | 5,241.00 | 974.8K |
| 11:01 | 5,241.20 | 5,241.20 | 5,240.90 | 5,240.90 | 545.0K |
| 11:02 | 5,240.90 | 5,240.90 | 5,240.20 | 5,240.20 | 1,628.2K |
| 11:03 | 5,242.20 | 5,244.00 | 5,242.20 | 5,244.00 | 780.5K |
| 11:04 | 5,243.20 | 5,243.40 | 5,243.20 | 5,243.40 | 376.7K |
| 11:05 | 5,244.00 | 5,244.30 | 5,244.00 | 5,244.30 | 620.6K |
| 11:06 | 5,244.30 | 5,245.80 | 5,244.30 | 5,245.80 | 357.8K |
| 11:07 | 5,244.60 | 5,244.60 | 5,243.30 | 5,243.30 | 204.1K |
| 11:08 | 5,242.20 | 5,243.00 | 5,242.20 | 5,243.00 | 1,196.7K |
| 11:09 | 5,243.90 | 5,244.10 | 5,243.90 | 5,244.10 | 530.4K |
| 11:10 | 5,243.40 | 5,245.40 | 5,243.40 | 5,245.40 | 2,125.8K |
| 11:11 | 5,245.60 | 5,250.50 | 5,245.60 | 5,250.50 | 1,106.7K |
| 11:12 | 5,249.50 | 5,249.50 | 5,248.60 | 5,248.60 | 481.7K |
| 11:13 | 5,246.20 | 5,247.50 | 5,246.20 | 5,247.50 | 460.0K |
| 11:14 | 5,248.00 | 5,249.40 | 5,248.00 | 5,249.40 | 329.5K |
| 11:15 | 5,248.60 | 5,249.30 | 5,248.60 | 5,249.30 | 400.1K |
| 11:16 | 5,250.40 | 5,250.40 | 5,250.30 | 5,250.30 | 989.6K |
| 11:17 | 5,244.90 | 5,244.90 | 5,244.50 | 5,244.50 | 1,822.3K |
| 11:18 | 5,242.30 | 5,242.30 | 5,241.50 | 5,241.50 | 1,220.1K |
| 11:19 | 5,241.10 | 5,241.40 | 5,241.10 | 5,241.40 | 289.9K |
| 11:20 | 5,239.30 | 5,239.30 | 5,238.20 | 5,238.20 | 383.8K |
| 11:21 | 5,238.90 | 5,238.90 | 5,236.60 | 5,236.60 | 446.6K |
| 11:22 | 5,235.70 | 5,236.50 | 5,235.70 | 5,236.50 | 593.9K |
| 11:23 | 5,236.10 | 5,240.50 | 5,236.10 | 5,240.50 | 636.0K |
| 11:24 | 5,241.50 | 5,243.40 | 5,241.50 | 5,243.40 | 1,332.6K |
| 11:25 | 5,242.80 | 5,242.80 | 5,242.30 | 5,242.30 | 613.9K |
| 11:26 | 5,242.80 | 5,243.20 | 5,242.80 | 5,243.20 | 263.7K |
| 11:27 | 5,242.90 | 5,244.20 | 5,242.90 | 5,244.20 | 1,591.2K |
| 11:28 | 5,243.30 | 5,243.30 | 5,241.60 | 5,241.60 | 773.6K |
| 11:29 | 5,242.40 | 5,242.40 | 5,242.10 | 5,242.10 | 253.1K |
| 11:30 | 5,241.30 | 5,241.30 | 5,241.00 | 5,241.00 | 399.4K |
| 11:31 | 5,241.10 | 5,241.10 | 5,237.00 | 5,237.00 | 1,139.9K |
| 11:32 | 5,234.20 | 5,234.20 | 5,233.80 | 5,233.80 | 785.3K |
| 11:33 | 5,232.60 | 5,235.10 | 5,232.60 | 5,235.10 | 364.5K |
| 11:34 | 5,236.00 | 5,236.70 | 5,236.00 | 5,236.70 | 327.8K |
| 11:35 | 5,237.50 | 5,238.70 | 5,237.50 | 5,238.70 | 573.3K |
| 11:36 | 5,237.80 | 5,238.50 | 5,237.80 | 5,238.50 | 363.4K |
| 11:37 | 5,239.70 | 5,239.70 | 5,238.00 | 5,238.00 | 357.9K |
| 11:38 | 5,232.60 | 5,233.30 | 5,232.60 | 5,233.30 | 362.9K |
| 11:39 | 5,229.50 | 5,230.00 | 5,229.50 | 5,230.00 | 383.4K |
| 11:40 | 5,232.20 | 5,233.90 | 5,232.20 | 5,233.90 | 892.4K |
| 11:41 | 5,235.00 | 5,235.10 | 5,235.00 | 5,235.10 | 423.6K |
| 11:42 | 5,235.90 | 5,235.90 | 5,234.80 | 5,234.80 | 480.6K |
| 11:43 | 5,236.20 | 5,236.30 | 5,236.20 | 5,236.30 | 355.8K |
| 11:44 | 5,236.60 | 5,240.80 | 5,236.60 | 5,240.80 | 324.6K |
| 11:45 | 5,243.30 | 5,244.00 | 5,243.30 | 5,244.00 | 375.0K |
| 11:46 | 5,243.70 | 5,243.70 | 5,242.90 | 5,242.90 | 613.6K |
| 11:47 | 5,243.00 | 5,243.10 | 5,243.00 | 5,243.10 | 556.8K |
| 11:48 | 5,240.40 | 5,242.10 | 5,240.40 | 5,242.10 | 425.3K |
| 11:49 | 5,240.70 | 5,240.70 | 5,240.60 | 5,240.60 | 595.7K |
| 11:50 | 5,238.60 | 5,239.80 | 5,238.60 | 5,239.80 | 326.7K |
| 11:51 | 5,239.70 | 5,239.70 | 5,237.00 | 5,237.00 | 560.3K |
| 11:52 | 5,237.70 | 5,240.40 | 5,237.70 | 5,240.40 | 2,490.2K |
| 11:53 | 5,242.20 | 5,242.20 | 5,240.10 | 5,240.10 | 741.4K |
| 11:54 | 5,239.80 | 5,240.60 | 5,239.80 | 5,240.60 | 291.9K |
| 11:55 | 5,241.80 | 5,242.30 | 5,241.80 | 5,242.30 | 325.2K |
| 11:56 | 5,242.70 | 5,242.70 | 5,242.20 | 5,242.20 | 389.6K |
| 11:57 | 5,240.10 | 5,240.10 | 5,238.90 | 5,238.90 | 690.8K |
| 11:58 | 5,236.80 | 5,236.80 | 5,235.80 | 5,235.80 | 1,693.7K |
| 11:59 | 5,238.00 | 5,238.70 | 5,238.00 | 5,238.70 | 461.1K |
| 12:00 | 5,241.50 | 5,241.50 | 5,241.20 | 5,241.20 | 304.9K |
| 12:01 | 5,239.50 | 5,240.20 | 5,239.50 | 5,240.20 | 158.6K |
| 12:02 | 5,240.80 | 5,242.80 | 5,240.80 | 5,242.80 | 841.4K |
| 12:03 | 5,239.00 | 5,239.90 | 5,239.00 | 5,239.90 | 1,288.0K |
| 12:04 | 5,239.90 | 5,241.80 | 5,239.90 | 5,241.80 | 265.9K |
| 12:05 | 5,241.40 | 5,241.80 | 5,241.40 | 5,241.80 | 398.2K |
| 12:06 | 5,242.90 | 5,242.90 | 5,241.60 | 5,241.60 | 912.4K |
| 12:07 | 5,241.20 | 5,241.20 | 5,240.80 | 5,240.80 | 463.2K |
| 12:08 | 5,240.80 | 5,240.90 | 5,240.80 | 5,240.90 | 450.5K |
| 12:09 | 5,241.30 | 5,241.60 | 5,241.30 | 5,241.60 | 670.4K |
| 12:10 | 5,242.40 | 5,245.10 | 5,242.40 | 5,245.10 | 2,287.6K |
| 12:11 | 5,246.80 | 5,246.80 | 5,246.60 | 5,246.60 | 856.0K |
| 12:12 | 5,246.50 | 5,247.30 | 5,246.50 | 5,247.30 | 389.8K |
| 12:13 | 5,248.90 | 5,248.90 | 5,248.70 | 5,248.70 | 1,024.8K |
| 12:14 | 5,248.70 | 5,248.70 | 5,248.70 | 5,248.70 | 568.5K |
| 12:15 | 5,249.60 | 5,249.60 | 5,249.30 | 5,249.30 | 1,274.0K |
| 12:16 | 5,249.00 | 5,251.20 | 5,249.00 | 5,251.20 | 809.5K |
| 12:17 | 5,250.70 | 5,251.70 | 5,250.70 | 5,251.70 | 271.8K |
| 12:18 | 5,249.90 | 5,251.90 | 5,249.90 | 5,251.90 | 245.0K |
| 12:19 | 5,253.00 | 5,253.00 | 5,252.10 | 5,252.10 | 178.7K |
| 12:20 | 5,251.20 | 5,251.20 | 5,250.70 | 5,250.70 | 241.5K |
| 12:21 | 5,250.00 | 5,250.00 | 5,249.20 | 5,249.20 | 415.0K |
| 12:22 | 5,248.00 | 5,248.00 | 5,247.50 | 5,247.50 | 347.7K |
| 12:23 | 5,248.20 | 5,248.90 | 5,248.20 | 5,248.90 | 168.6K |
| 12:24 | 5,249.00 | 5,249.50 | 5,249.00 | 5,249.50 | 814.2K |
| 12:25 | 5,250.30 | 5,250.30 | 5,249.80 | 5,249.80 | 380.6K |
| 12:26 | 5,252.00 | 5,252.10 | 5,252.00 | 5,252.10 | 479.6K |
| 12:27 | 5,249.00 | 5,249.00 | 5,248.30 | 5,248.30 | 746.8K |
| 12:28 | 5,248.90 | 5,248.90 | 5,247.30 | 5,247.30 | 220.2K |
| 12:29 | 5,247.60 | 5,247.80 | 5,247.60 | 5,247.80 | 226.9K |
| 12:30 | 5,248.30 | 5,250.70 | 5,248.30 | 5,250.70 | 435.8K |
| 12:31 | 5,252.80 | 5,252.80 | 5,252.80 | 5,252.80 | 637.7K |
| 12:32 | 5,253.80 | 5,253.80 | 5,252.90 | 5,252.90 | 296.9K |
| 12:33 | 5,249.80 | 5,249.80 | 5,249.60 | 5,249.60 | 532.6K |
| 12:34 | 5,249.10 | 5,249.70 | 5,249.10 | 5,249.70 | 319.3K |
| 12:35 | 5,250.80 | 5,252.70 | 5,250.80 | 5,252.70 | 443.8K |
| 12:36 | 5,253.10 | 5,253.10 | 5,252.40 | 5,252.40 | 250.6K |
| 12:37 | 5,251.90 | 5,252.00 | 5,251.90 | 5,252.00 | 1,012.1K |
| 12:38 | 5,253.00 | 5,253.00 | 5,250.10 | 5,250.10 | 865.5K |
| 12:39 | 5,249.20 | 5,249.20 | 5,249.00 | 5,249.00 | 619.5K |
| 12:40 | 5,245.30 | 5,245.30 | 5,243.90 | 5,243.90 | 1,087.3K |
| 12:41 | 5,245.40 | 5,245.70 | 5,245.40 | 5,245.70 | 543.3K |
| 12:42 | 5,243.70 | 5,244.10 | 5,243.70 | 5,244.10 | 762.3K |
| 12:43 | 5,243.50 | 5,243.50 | 5,243.50 | 5,243.50 | 364.4K |
| 12:44 | 5,243.50 | 5,243.50 | 5,243.20 | 5,243.20 | 266.7K |
| 12:45 | 5,243.10 | 5,243.10 | 5,242.80 | 5,242.80 | 242.1K |
| 12:46 | 5,244.20 | 5,244.20 | 5,243.90 | 5,243.90 | 224.0K |
| 12:47 | 5,243.60 | 5,243.60 | 5,243.10 | 5,243.10 | 310.4K |
| 12:48 | 5,243.80 | 5,243.80 | 5,241.40 | 5,241.40 | 621.9K |
| 12:49 | 5,242.80 | 5,242.80 | 5,240.80 | 5,240.80 | 510.6K |
| 12:50 | 5,240.70 | 5,241.30 | 5,240.70 | 5,241.30 | 417.9K |
| 12:51 | 5,240.20 | 5,240.20 | 5,239.40 | 5,239.40 | 279.2K |
| 12:52 | 5,239.70 | 5,239.90 | 5,239.70 | 5,239.90 | 254.4K |
| 12:53 | 5,241.90 | 5,242.70 | 5,241.90 | 5,242.70 | 559.2K |
| 12:54 | 5,243.10 | 5,243.10 | 5,241.70 | 5,241.70 | 411.6K |
| 12:55 | 5,242.40 | 5,243.70 | 5,242.40 | 5,243.70 | 215.3K |
| 12:56 | 5,243.00 | 5,244.00 | 5,243.00 | 5,244.00 | 242.7K |
| 12:57 | 5,245.80 | 5,245.80 | 5,245.30 | 5,245.30 | 400.3K |
| 12:58 | 5,246.20 | 5,246.30 | 5,246.20 | 5,246.30 | 147.7K |
| 12:59 | 5,244.60 | 5,244.70 | 5,244.60 | 5,244.70 | 143.6K |
| 13:00 | 5,244.80 | 5,244.80 | 5,244.40 | 5,244.40 | 197.5K |
| 13:01 | 5,244.90 | 5,244.90 | 5,243.60 | 5,243.60 | 558.9K |
| 13:02 | 5,243.40 | 5,243.40 | 5,241.20 | 5,241.20 | 528.6K |
| 13:03 | 5,242.60 | 5,245.10 | 5,242.60 | 5,245.10 | 397.4K |
| 13:04 | 5,243.40 | 5,244.40 | 5,243.40 | 5,244.40 | 272.5K |
| 13:05 | 5,244.30 | 5,246.30 | 5,244.30 | 5,246.30 | 542.1K |
| 13:06 | 5,248.50 | 5,249.20 | 5,248.50 | 5,249.20 | 836.5K |
| 13:07 | 5,249.70 | 5,249.70 | 5,249.00 | 5,249.00 | 107.2K |
| 13:08 | 5,249.00 | 5,249.80 | 5,249.00 | 5,249.80 | 147.8K |
| 13:09 | 5,249.30 | 5,250.20 | 5,249.30 | 5,250.20 | 212.4K |
| 13:10 | 5,250.10 | 5,250.30 | 5,250.10 | 5,250.30 | 235.7K |
| 13:11 | 5,252.10 | 5,252.10 | 5,252.10 | 5,252.10 | 1,419.1K |
| 13:12 | 5,252.00 | 5,253.50 | 5,252.00 | 5,253.50 | 631.4K |
| 13:13 | 5,253.30 | 5,253.50 | 5,253.30 | 5,253.50 | 812.4K |
| 13:14 | 5,252.90 | 5,253.50 | 5,252.90 | 5,253.50 | 339.4K |
| 13:15 | 5,254.40 | 5,254.40 | 5,252.50 | 5,252.50 | 302.2K |
| 13:16 | 5,253.60 | 5,253.60 | 5,252.70 | 5,252.70 | 544.4K |
| 13:17 | 5,253.30 | 5,253.30 | 5,253.00 | 5,253.00 | 1,642.2K |
| 13:18 | 5,252.50 | 5,252.50 | 5,252.40 | 5,252.40 | 337.7K |
| 13:19 | 5,252.30 | 5,252.30 | 5,251.50 | 5,251.50 | 216.0K |
| 13:20 | 5,251.70 | 5,251.70 | 5,249.30 | 5,249.30 | 182.7K |
| 13:21 | 5,250.00 | 5,251.00 | 5,250.00 | 5,251.00 | 353.6K |
| 13:22 | 5,251.50 | 5,251.50 | 5,250.20 | 5,250.20 | 114.5K |
| 13:23 | 5,251.30 | 5,252.70 | 5,251.30 | 5,252.70 | 203.3K |
| 13:24 | 5,254.40 | 5,254.40 | 5,254.40 | 5,254.40 | 323.0K |
| 13:25 | 5,254.50 | 5,255.10 | 5,254.50 | 5,255.10 | 732.8K |
| 13:26 | 5,254.30 | 5,254.30 | 5,253.60 | 5,253.60 | 689.4K |
| 13:27 | 5,252.10 | 5,253.00 | 5,252.10 | 5,253.00 | 206.5K |
| 13:28 | 5,254.20 | 5,254.20 | 5,252.40 | 5,252.40 | 370.2K |
| 13:29 | 5,253.70 | 5,256.90 | 5,253.70 | 5,256.90 | 305.9K |
| 13:30 | 5,258.60 | 5,258.80 | 5,258.60 | 5,258.80 | 449.9K |
| 13:31 | 5,257.40 | 5,258.20 | 5,257.40 | 5,258.20 | 552.2K |
| 13:32 | 5,258.50 | 5,258.50 | 5,258.20 | 5,258.20 | 274.2K |
| 13:33 | 5,258.20 | 5,259.60 | 5,258.20 | 5,259.60 | 571.2K |
| 13:34 | 5,258.30 | 5,258.50 | 5,258.30 | 5,258.50 | 446.1K |
| 13:35 | 5,258.20 | 5,258.20 | 5,256.50 | 5,256.50 | 394.3K |
| 13:36 | 5,256.40 | 5,256.40 | 5,256.20 | 5,256.20 | 162.4K |
| 13:37 | 5,256.20 | 5,256.20 | 5,256.10 | 5,256.10 | 256.9K |
| 13:38 | 5,255.60 | 5,256.70 | 5,255.60 | 5,256.70 | 180.2K |
| 13:39 | 5,255.70 | 5,255.70 | 5,255.50 | 5,255.50 | 559.9K |
| 13:40 | 5,256.20 | 5,256.80 | 5,256.20 | 5,256.80 | 625.9K |
| 13:41 | 5,256.90 | 5,256.90 | 5,256.60 | 5,256.60 | 276.8K |
| 13:42 | 5,257.20 | 5,259.30 | 5,257.20 | 5,259.30 | 708.9K |
| 13:43 | 5,259.10 | 5,260.50 | 5,259.10 | 5,260.50 | 422.3K |
| 13:44 | 5,260.80 | 5,261.50 | 5,260.80 | 5,261.50 | 671.8K |
| 13:45 | 5,262.10 | 5,262.80 | 5,262.10 | 5,262.80 | 285.1K |
| 13:46 | 5,263.30 | 5,264.90 | 5,263.30 | 5,264.90 | 436.8K |
| 13:47 | 5,264.10 | 5,264.30 | 5,264.10 | 5,264.30 | 310.1K |
| 13:48 | 5,263.80 | 5,263.80 | 5,262.80 | 5,262.80 | 323.3K |
| 13:49 | 5,264.70 | 5,264.70 | 5,264.00 | 5,264.00 | 381.1K |
| 13:50 | 5,263.10 | 5,264.30 | 5,263.10 | 5,264.30 | 2,647.6K |
| 13:51 | 5,263.50 | 5,264.40 | 5,263.50 | 5,264.40 | 464.0K |
| 13:52 | 5,261.70 | 5,261.70 | 5,261.30 | 5,261.30 | 694.7K |
| 13:53 | 5,260.80 | 5,261.80 | 5,260.80 | 5,261.80 | 486.6K |
| 13:54 | 5,261.30 | 5,261.30 | 5,260.70 | 5,260.70 | 442.8K |
| 13:55 | 5,260.10 | 5,260.10 | 5,258.20 | 5,258.20 | 396.7K |
| 13:56 | 5,260.00 | 5,260.00 | 5,259.70 | 5,259.70 | 275.6K |
| 13:57 | 5,259.20 | 5,261.90 | 5,259.20 | 5,261.90 | 237.7K |
| 13:58 | 5,263.00 | 5,263.30 | 5,263.00 | 5,263.30 | 733.8K |
| 13:59 | 5,264.60 | 5,264.90 | 5,264.60 | 5,264.90 | 1,416.6K |
| 14:00 | 5,266.30 | 5,266.30 | 5,265.50 | 5,265.50 | 648.9K |
| 14:01 | 5,265.20 | 5,265.80 | 5,265.20 | 5,265.80 | 248.7K |
| 14:02 | 5,266.50 | 5,266.50 | 5,266.30 | 5,266.30 | 711.5K |
| 14:03 | 5,267.10 | 5,267.10 | 5,266.70 | 5,266.70 | 313.1K |
| 14:04 | 5,266.10 | 5,266.10 | 5,265.30 | 5,265.30 | 387.9K |
| 14:05 | 5,263.90 | 5,263.90 | 5,262.60 | 5,262.60 | 1,416.5K |
| 14:06 | 5,262.40 | 5,262.40 | 5,260.80 | 5,260.80 | 257.7K |
| 14:07 | 5,259.80 | 5,260.40 | 5,259.80 | 5,260.40 | 241.2K |
| 14:08 | 5,260.30 | 5,260.30 | 5,259.70 | 5,259.70 | 246.6K |
| 14:09 | 5,260.60 | 5,260.60 | 5,260.10 | 5,260.10 | 403.2K |
| 14:10 | 5,261.80 | 5,262.70 | 5,261.80 | 5,262.70 | 174.5K |
| 14:11 | 5,262.40 | 5,264.60 | 5,262.40 | 5,264.60 | 262.8K |
| 14:12 | 5,265.50 | 5,265.50 | 5,264.90 | 5,264.90 | 234.8K |
| 14:13 | 5,264.70 | 5,264.70 | 5,264.40 | 5,264.40 | 249.9K |
| 14:14 | 5,265.00 | 5,265.20 | 5,265.00 | 5,265.20 | 411.7K |
| 14:15 | 5,263.80 | 5,265.50 | 5,263.80 | 5,265.50 | 181.4K |
| 14:16 | 5,264.50 | 5,264.50 | 5,262.30 | 5,262.30 | 630.6K |
| 14:17 | 5,261.60 | 5,261.60 | 5,260.40 | 5,260.40 | 450.9K |
| 14:18 | 5,260.60 | 5,260.60 | 5,259.90 | 5,259.90 | 533.0K |
| 14:19 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 259.9K |
| 14:20 | 5,259.50 | 5,259.50 | 5,259.30 | 5,259.30 | 561.6K |
| 14:21 | 5,259.90 | 5,261.00 | 5,259.90 | 5,261.00 | 624.6K |
| 14:22 | 5,262.00 | 5,262.00 | 5,262.00 | 5,262.00 | 79.5K |
| 14:23 | 5,261.00 | 5,261.30 | 5,261.00 | 5,261.30 | 391.5K |
| 14:24 | 5,261.10 | 5,262.20 | 5,261.10 | 5,262.20 | 372.3K |
| 14:25 | 5,262.20 | 5,262.20 | 5,261.80 | 5,261.80 | 344.3K |
| 14:26 | 5,261.70 | 5,261.70 | 5,259.40 | 5,259.40 | 413.8K |
| 14:27 | 5,258.20 | 5,258.20 | 5,257.20 | 5,257.20 | 315.6K |
| 14:28 | 5,256.30 | 5,256.30 | 5,254.10 | 5,254.10 | 576.0K |
| 14:29 | 5,254.90 | 5,255.30 | 5,254.90 | 5,255.30 | 408.4K |
| 14:30 | 5,255.10 | 5,255.10 | 5,251.90 | 5,251.90 | 331.7K |
| 14:31 | 5,252.90 | 5,253.00 | 5,252.90 | 5,253.00 | 468.1K |
| 14:32 | 5,252.20 | 5,252.60 | 5,252.20 | 5,252.60 | 392.5K |
| 14:33 | 5,253.30 | 5,253.30 | 5,252.60 | 5,252.60 | 586.5K |
| 14:34 | 5,251.90 | 5,252.60 | 5,251.90 | 5,252.60 | 236.4K |
| 14:35 | 5,251.60 | 5,252.50 | 5,251.60 | 5,252.50 | 572.7K |
| 14:36 | 5,251.80 | 5,252.30 | 5,251.80 | 5,252.30 | 516.9K |
| 14:37 | 5,250.70 | 5,251.50 | 5,250.70 | 5,251.50 | 197.7K |
| 14:38 | 5,251.60 | 5,252.80 | 5,251.60 | 5,252.80 | 591.8K |
| 14:39 | 5,252.60 | 5,253.20 | 5,252.60 | 5,253.20 | 361.1K |
| 14:40 | 5,252.40 | 5,252.70 | 5,252.40 | 5,252.70 | 550.7K |
| 14:41 | 5,253.40 | 5,253.40 | 5,253.40 | 5,253.40 | 191.4K |
| 14:42 | 5,252.50 | 5,252.50 | 5,251.60 | 5,251.60 | 383.6K |
| 14:43 | 5,252.90 | 5,253.60 | 5,252.90 | 5,253.60 | 254.1K |
| 14:44 | 5,255.10 | 5,255.10 | 5,254.10 | 5,254.10 | 546.4K |
| 14:45 | 5,254.80 | 5,254.80 | 5,254.70 | 5,254.70 | 292.7K |
| 14:46 | 5,255.50 | 5,258.10 | 5,255.50 | 5,258.10 | 530.3K |
| 14:47 | 5,259.50 | 5,261.50 | 5,259.50 | 5,261.50 | 632.1K |
| 14:48 | 5,264.80 | 5,264.80 | 5,264.40 | 5,264.40 | 444.7K |
| 14:49 | 5,265.70 | 5,265.70 | 5,265.50 | 5,265.50 | 486.1K |
| 14:50 | 5,265.40 | 5,265.40 | 5,264.80 | 5,264.80 | 272.0K |
| 14:51 | 5,264.60 | 5,264.60 | 5,263.90 | 5,263.90 | 307.2K |
| 14:52 | 5,264.30 | 5,264.30 | 5,263.60 | 5,263.60 | 180.1K |
| 14:53 | 5,263.50 | 5,263.50 | 5,263.30 | 5,263.30 | 784.9K |
| 14:54 | 5,262.70 | 5,263.50 | 5,262.70 | 5,263.50 | 583.2K |
| 14:55 | 5,263.00 | 5,263.10 | 5,263.00 | 5,263.10 | 249.4K |
| 14:56 | 5,264.30 | 5,264.30 | 5,262.90 | 5,262.90 | 162.3K |
| 14:57 | 5,262.90 | 5,263.50 | 5,262.90 | 5,263.50 | 339.3K |
| 14:58 | 5,263.40 | 5,263.50 | 5,263.40 | 5,263.50 | 621.8K |
| 14:59 | 5,263.00 | 5,263.00 | 5,263.00 | 5,263.00 | 507.5K |
| 15:00 | 5,263.70 | 5,263.70 | 5,260.50 | 5,260.50 | 571.3K |
| 15:01 | 5,260.60 | 5,261.60 | 5,260.60 | 5,261.60 | 307.0K |
| 15:02 | 5,262.30 | 5,262.30 | 5,261.00 | 5,261.00 | 435.5K |
| 15:03 | 5,261.30 | 5,261.90 | 5,261.30 | 5,261.90 | 476.7K |
| 15:04 | 5,262.90 | 5,262.90 | 5,261.80 | 5,261.80 | 496.4K |
| 15:05 | 5,262.30 | 5,262.30 | 5,262.10 | 5,262.10 | 457.7K |
| 15:06 | 5,262.70 | 5,262.70 | 5,262.60 | 5,262.60 | 424.6K |
| 15:07 | 5,262.50 | 5,262.50 | 5,262.10 | 5,262.10 | 345.7K |
| 15:08 | 5,260.80 | 5,260.80 | 5,259.60 | 5,259.60 | 358.5K |
| 15:09 | 5,259.40 | 5,259.40 | 5,258.60 | 5,258.60 | 458.7K |
| 15:10 | 5,258.00 | 5,259.70 | 5,258.00 | 5,259.70 | 352.4K |
| 15:11 | 5,260.20 | 5,260.60 | 5,260.20 | 5,260.60 | 579.0K |
| 15:12 | 5,260.90 | 5,262.00 | 5,260.90 | 5,262.00 | 1,004.2K |
| 15:13 | 5,261.40 | 5,261.40 | 5,261.30 | 5,261.30 | 734.3K |
| 15:14 | 5,261.20 | 5,261.20 | 5,261.20 | 5,261.20 | 331.6K |
| 15:15 | 5,261.20 | 5,261.20 | 5,260.20 | 5,260.20 | 438.2K |
| 15:16 | 5,258.50 | 5,261.00 | 5,258.50 | 5,261.00 | 713.3K |
| 15:17 | 5,261.30 | 5,261.30 | 5,260.20 | 5,260.20 | 918.8K |
| 15:18 | 5,259.70 | 5,260.90 | 5,259.70 | 5,260.90 | 399.0K |
| 15:19 | 5,261.60 | 5,262.70 | 5,261.60 | 5,262.70 | 476.4K |
| 15:20 | 5,261.60 | 5,262.30 | 5,261.60 | 5,262.30 | 444.8K |
| 15:21 | 5,262.40 | 5,262.40 | 5,262.20 | 5,262.20 | 599.8K |
| 15:22 | 5,261.50 | 5,261.50 | 5,260.70 | 5,260.70 | 409.6K |
| 15:23 | 5,261.40 | 5,261.40 | 5,261.00 | 5,261.00 | 390.5K |
| 15:24 | 5,260.80 | 5,261.40 | 5,260.80 | 5,261.40 | 280.3K |
| 15:25 | 5,261.70 | 5,261.70 | 5,255.30 | 5,255.30 | 740.5K |
| 15:26 | 5,253.20 | 5,253.20 | 5,252.70 | 5,252.70 | 658.5K |
| 15:27 | 5,253.10 | 5,253.10 | 5,250.40 | 5,250.40 | 486.0K |
| 15:28 | 5,250.60 | 5,252.20 | 5,250.60 | 5,252.20 | 807.5K |
| 15:29 | 5,251.80 | 5,251.80 | 5,251.10 | 5,251.10 | 327.2K |
| 15:30 | 5,253.10 | 5,253.10 | 5,252.10 | 5,252.10 | 600.4K |
| 15:31 | 5,253.90 | 5,253.90 | 5,252.30 | 5,252.30 | 856.4K |
| 15:32 | 5,253.20 | 5,254.20 | 5,253.20 | 5,254.20 | 265.6K |
| 15:33 | 5,253.40 | 5,253.40 | 5,251.80 | 5,251.80 | 569.5K |
| 15:34 | 5,251.90 | 5,253.60 | 5,251.90 | 5,253.60 | 677.9K |
| 15:35 | 5,254.80 | 5,255.50 | 5,254.80 | 5,255.50 | 801.5K |
| 15:36 | 5,256.00 | 5,256.00 | 5,255.60 | 5,255.60 | 411.8K |
| 15:37 | 5,255.90 | 5,257.60 | 5,255.90 | 5,257.60 | 1,111.6K |
| 15:38 | 5,257.70 | 5,257.70 | 5,257.10 | 5,257.10 | 196.5K |
| 15:39 | 5,256.60 | 5,256.60 | 5,256.60 | 5,256.60 | 425.5K |
| 15:40 | 5,256.70 | 5,258.90 | 5,256.70 | 5,258.90 | 816.0K |
| 15:41 | 5,257.30 | 5,257.80 | 5,257.30 | 5,257.80 | 688.3K |
| 15:42 | 5,257.10 | 5,257.90 | 5,257.10 | 5,257.90 | 245.6K |
| 15:43 | 5,260.00 | 5,260.90 | 5,260.00 | 5,260.90 | 660.8K |
| 15:44 | 5,260.20 | 5,260.20 | 5,259.50 | 5,259.50 | 438.9K |
| 15:45 | 5,258.90 | 5,258.90 | 5,258.30 | 5,258.30 | 508.0K |
| 15:46 | 5,257.70 | 5,257.70 | 5,255.50 | 5,255.50 | 441.1K |
| 15:47 | 5,255.10 | 5,255.10 | 5,254.50 | 5,254.50 | 502.5K |
| 15:48 | 5,253.60 | 5,253.60 | 5,252.30 | 5,252.30 | 547.6K |
| 15:49 | 5,252.00 | 5,252.00 | 5,251.50 | 5,251.50 | 652.0K |
| 15:50 | 5,251.10 | 5,251.10 | 5,250.70 | 5,250.70 | 990.5K |
| 15:51 | 5,250.80 | 5,250.80 | 5,250.10 | 5,250.10 | 691.9K |
| 15:52 | 5,250.40 | 5,250.40 | 5,250.30 | 5,250.30 | 1,266.0K |
| 15:53 | 5,248.30 | 5,248.30 | 5,248.20 | 5,248.20 | 853.2K |
| 15:54 | 5,249.00 | 5,249.50 | 5,249.00 | 5,249.50 | 960.7K |
| 15:55 | 5,251.40 | 5,252.20 | 5,251.40 | 5,252.20 | 976.5K |
| 15:56 | 5,252.00 | 5,254.00 | 5,252.00 | 5,254.00 | 1,406.3K |
| 15:57 | 5,253.80 | 5,254.60 | 5,253.80 | 5,254.60 | 959.0K |
| 15:58 | 5,256.00 | 5,256.00 | 5,255.70 | 5,255.70 | 960.0K |
| 15:59 | 5,254.70 | 5,257.10 | 5,254.70 | 5,257.10 | 1,074.3K |
| 16:00 | 5,255.20 | 5,256.00 | 5,255.20 | 5,256.00 | 1,452.5K |
| 16:01 | 5,256.00 | 5,256.00 | 5,256.00 | 5,256.00 | 0.0K |
| 16:02 | 5,256.00 | 5,256.00 | 5,256.00 | 5,256.00 | 0.0K |
| 16:03 | 5,256.00 | 5,256.00 | 5,256.00 | 5,256.00 | 0.0K |
| 16:04 | 5,256.00 | 5,257.70 | 5,256.00 | 5,257.70 | 78,490.7K |