6,519.90
Letzte Aktualisierung: 2025-10-02
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 10:00 | 5,321.00 | 5,323.20 | 5,321.00 | 5,323.20 | 2,668.9K |
| 10:01 | 5,320.90 | 5,320.90 | 5,317.70 | 5,317.70 | 145.6K |
| 10:02 | 5,320.40 | 5,321.00 | 5,320.40 | 5,321.00 | 2,360.2K |
| 10:03 | 5,316.60 | 5,316.60 | 5,316.60 | 5,316.60 | 332.0K |
| 10:04 | 5,316.00 | 5,316.00 | 5,314.10 | 5,314.10 | 1,799.1K |
| 10:05 | 5,316.40 | 5,316.40 | 5,315.10 | 5,315.10 | 544.3K |
| 10:06 | 5,313.60 | 5,313.60 | 5,310.70 | 5,310.70 | 5,354.6K |
| 10:07 | 5,312.40 | 5,313.50 | 5,312.40 | 5,313.50 | 1,074.9K |
| 10:08 | 5,306.20 | 5,306.20 | 5,301.20 | 5,301.20 | 865.6K |
| 10:09 | 5,306.90 | 5,309.40 | 5,306.90 | 5,309.40 | 2,927.4K |
| 10:10 | 5,310.90 | 5,312.70 | 5,310.90 | 5,312.70 | 2,830.5K |
| 10:11 | 5,309.50 | 5,309.50 | 5,304.60 | 5,304.60 | 2,406.4K |
| 10:12 | 5,305.20 | 5,305.20 | 5,302.90 | 5,302.90 | 783.3K |
| 10:13 | 5,301.80 | 5,304.50 | 5,301.80 | 5,304.50 | 801.3K |
| 10:14 | 5,305.20 | 5,310.50 | 5,305.20 | 5,310.50 | 1,122.0K |
| 10:15 | 5,309.60 | 5,309.90 | 5,309.60 | 5,309.90 | 2,602.7K |
| 10:16 | 5,305.90 | 5,305.90 | 5,303.90 | 5,303.90 | 948.6K |
| 10:17 | 5,304.30 | 5,306.90 | 5,304.30 | 5,306.90 | 664.6K |
| 10:18 | 5,305.70 | 5,305.70 | 5,303.00 | 5,303.00 | 591.9K |
| 10:19 | 5,303.40 | 5,303.80 | 5,303.40 | 5,303.80 | 553.3K |
| 10:20 | 5,302.00 | 5,302.00 | 5,301.40 | 5,301.40 | 697.9K |
| 10:21 | 5,300.00 | 5,302.00 | 5,300.00 | 5,302.00 | 657.2K |
| 10:22 | 5,308.10 | 5,308.10 | 5,307.80 | 5,307.80 | 869.8K |
| 10:23 | 5,304.60 | 5,304.60 | 5,302.90 | 5,302.90 | 470.2K |
| 10:24 | 5,302.40 | 5,307.00 | 5,302.40 | 5,307.00 | 1,436.0K |
| 10:25 | 5,307.40 | 5,310.50 | 5,307.40 | 5,310.50 | 557.9K |
| 10:26 | 5,308.80 | 5,309.10 | 5,308.80 | 5,309.10 | 401.9K |
| 10:27 | 5,309.10 | 5,310.80 | 5,309.10 | 5,310.80 | 504.2K |
| 10:28 | 5,311.90 | 5,314.20 | 5,311.90 | 5,314.20 | 651.9K |
| 10:29 | 5,309.90 | 5,309.90 | 5,309.80 | 5,309.80 | 722.6K |
| 10:30 | 5,311.50 | 5,311.50 | 5,311.30 | 5,311.30 | 618.8K |
| 10:31 | 5,308.80 | 5,310.30 | 5,308.80 | 5,310.30 | 374.0K |
| 10:32 | 5,311.20 | 5,311.20 | 5,308.30 | 5,308.30 | 1,043.0K |
| 10:33 | 5,308.10 | 5,312.50 | 5,308.10 | 5,312.50 | 594.1K |
| 10:34 | 5,311.00 | 5,313.30 | 5,311.00 | 5,313.30 | 449.6K |
| 10:35 | 5,315.20 | 5,315.20 | 5,313.10 | 5,313.10 | 2,481.5K |
| 10:36 | 5,309.90 | 5,311.30 | 5,309.90 | 5,311.30 | 1,087.3K |
| 10:37 | 5,311.70 | 5,311.70 | 5,310.90 | 5,310.90 | 1,547.1K |
| 10:38 | 5,308.90 | 5,309.80 | 5,308.90 | 5,309.80 | 291.6K |
| 10:39 | 5,309.60 | 5,310.10 | 5,309.60 | 5,310.10 | 757.6K |
| 10:40 | 5,308.10 | 5,309.60 | 5,308.10 | 5,309.60 | 960.2K |
| 10:41 | 5,308.80 | 5,309.00 | 5,308.80 | 5,309.00 | 398.7K |
| 10:42 | 5,309.60 | 5,309.80 | 5,309.60 | 5,309.80 | 292.6K |
| 10:43 | 5,309.60 | 5,309.60 | 5,305.80 | 5,305.80 | 329.2K |
| 10:44 | 5,304.80 | 5,306.90 | 5,304.80 | 5,306.90 | 1,043.6K |
| 10:45 | 5,305.20 | 5,305.20 | 5,304.50 | 5,304.50 | 675.8K |
| 10:46 | 5,305.30 | 5,305.30 | 5,299.90 | 5,299.90 | 419.5K |
| 10:47 | 5,300.80 | 5,300.80 | 5,299.00 | 5,299.00 | 342.2K |
| 10:48 | 5,299.90 | 5,303.00 | 5,299.90 | 5,303.00 | 607.8K |
| 10:49 | 5,302.80 | 5,303.80 | 5,302.80 | 5,303.80 | 410.1K |
| 10:50 | 5,306.80 | 5,306.80 | 5,306.00 | 5,306.00 | 559.0K |
| 10:51 | 5,309.60 | 5,312.30 | 5,309.60 | 5,312.30 | 357.1K |
| 10:52 | 5,311.00 | 5,311.00 | 5,309.00 | 5,309.00 | 415.2K |
| 10:53 | 5,309.50 | 5,309.50 | 5,309.40 | 5,309.40 | 410.4K |
| 10:54 | 5,308.30 | 5,308.30 | 5,306.90 | 5,306.90 | 343.0K |
| 10:55 | 5,306.00 | 5,306.00 | 5,305.30 | 5,305.30 | 420.7K |
| 10:56 | 5,301.20 | 5,301.20 | 5,294.10 | 5,294.10 | 1,271.4K |
| 10:57 | 5,286.90 | 5,287.70 | 5,286.90 | 5,287.70 | 512.6K |
| 10:58 | 5,286.60 | 5,286.60 | 5,286.40 | 5,286.40 | 311.1K |
| 10:59 | 5,287.20 | 5,290.30 | 5,287.20 | 5,290.30 | 385.3K |
| 11:00 | 5,288.80 | 5,288.80 | 5,288.40 | 5,288.40 | 917.1K |
| 11:01 | 5,287.80 | 5,290.80 | 5,287.80 | 5,290.80 | 573.6K |
| 11:02 | 5,292.80 | 5,294.90 | 5,292.80 | 5,294.90 | 577.3K |
| 11:03 | 5,295.10 | 5,295.10 | 5,293.30 | 5,293.30 | 472.8K |
| 11:04 | 5,293.90 | 5,293.90 | 5,292.10 | 5,292.10 | 575.4K |
| 11:05 | 5,292.10 | 5,295.80 | 5,292.10 | 5,295.80 | 535.8K |
| 11:06 | 5,293.40 | 5,293.40 | 5,292.90 | 5,292.90 | 532.4K |
| 11:07 | 5,293.00 | 5,293.80 | 5,293.00 | 5,293.80 | 411.5K |
| 11:08 | 5,293.10 | 5,293.40 | 5,293.10 | 5,293.40 | 374.4K |
| 11:09 | 5,293.20 | 5,293.70 | 5,293.20 | 5,293.70 | 179.5K |
| 11:10 | 5,293.80 | 5,293.80 | 5,292.50 | 5,292.50 | 412.7K |
| 11:11 | 5,292.90 | 5,293.40 | 5,292.90 | 5,293.40 | 1,035.0K |
| 11:12 | 5,294.50 | 5,294.90 | 5,294.50 | 5,294.90 | 837.3K |
| 11:13 | 5,292.50 | 5,292.50 | 5,291.40 | 5,291.40 | 266.1K |
| 11:14 | 5,290.60 | 5,291.50 | 5,290.60 | 5,291.50 | 473.6K |
| 11:15 | 5,292.40 | 5,292.40 | 5,290.80 | 5,290.80 | 468.0K |
| 11:16 | 5,292.30 | 5,292.30 | 5,291.60 | 5,291.60 | 318.3K |
| 11:17 | 5,291.50 | 5,291.50 | 5,288.90 | 5,288.90 | 597.6K |
| 11:18 | 5,286.60 | 5,286.60 | 5,284.40 | 5,284.40 | 546.1K |
| 11:19 | 5,283.70 | 5,283.70 | 5,283.10 | 5,283.10 | 342.7K |
| 11:20 | 5,279.20 | 5,281.40 | 5,279.20 | 5,281.40 | 1,457.7K |
| 11:21 | 5,284.50 | 5,284.50 | 5,284.10 | 5,284.10 | 517.4K |
| 11:22 | 5,283.50 | 5,283.50 | 5,283.50 | 5,283.50 | 454.6K |
| 11:23 | 5,284.50 | 5,284.50 | 5,283.90 | 5,283.90 | 475.3K |
| 11:24 | 5,285.10 | 5,285.10 | 5,283.70 | 5,283.70 | 402.3K |
| 11:25 | 5,281.70 | 5,281.70 | 5,280.90 | 5,280.90 | 722.5K |
| 11:26 | 5,280.50 | 5,282.10 | 5,280.50 | 5,282.10 | 387.8K |
| 11:27 | 5,278.00 | 5,278.00 | 5,277.10 | 5,277.10 | 1,007.0K |
| 11:28 | 5,278.10 | 5,278.10 | 5,273.50 | 5,273.50 | 4,120.1K |
| 11:29 | 5,272.30 | 5,272.30 | 5,271.10 | 5,271.10 | 617.2K |
| 11:30 | 5,272.00 | 5,272.00 | 5,270.80 | 5,270.80 | 323.3K |
| 11:31 | 5,270.60 | 5,270.70 | 5,270.60 | 5,270.70 | 543.8K |
| 11:32 | 5,269.60 | 5,270.40 | 5,269.60 | 5,270.40 | 446.1K |
| 11:33 | 5,271.50 | 5,271.50 | 5,270.20 | 5,270.20 | 412.5K |
| 11:34 | 5,270.40 | 5,270.40 | 5,270.20 | 5,270.20 | 266.7K |
| 11:35 | 5,270.10 | 5,270.40 | 5,270.10 | 5,270.40 | 617.0K |
| 11:36 | 5,269.90 | 5,272.10 | 5,269.90 | 5,272.10 | 495.4K |
| 11:37 | 5,271.80 | 5,271.80 | 5,271.80 | 5,271.80 | 226.1K |
| 11:38 | 5,271.30 | 5,271.30 | 5,270.20 | 5,270.20 | 239.6K |
| 11:39 | 5,269.10 | 5,269.10 | 5,267.20 | 5,267.20 | 608.9K |
| 11:40 | 5,266.30 | 5,266.30 | 5,263.20 | 5,263.20 | 1,357.7K |
| 11:41 | 5,259.70 | 5,259.70 | 5,256.60 | 5,256.60 | 1,098.1K |
| 11:42 | 5,255.70 | 5,256.10 | 5,255.70 | 5,256.10 | 575.1K |
| 11:43 | 5,257.00 | 5,258.50 | 5,257.00 | 5,258.50 | 205.0K |
| 11:44 | 5,258.40 | 5,258.40 | 5,257.50 | 5,257.50 | 576.8K |
| 11:45 | 5,257.10 | 5,258.90 | 5,257.10 | 5,258.90 | 695.0K |
| 11:46 | 5,258.30 | 5,258.30 | 5,257.00 | 5,257.00 | 380.4K |
| 11:47 | 5,257.00 | 5,257.40 | 5,257.00 | 5,257.40 | 373.9K |
| 11:48 | 5,259.20 | 5,260.00 | 5,259.20 | 5,260.00 | 595.3K |
| 11:49 | 5,259.90 | 5,262.10 | 5,259.90 | 5,262.10 | 370.4K |
| 11:50 | 5,261.20 | 5,261.40 | 5,261.20 | 5,261.40 | 427.9K |
| 11:51 | 5,261.20 | 5,263.30 | 5,261.20 | 5,263.30 | 3,960.0K |
| 11:52 | 5,263.40 | 5,263.40 | 5,260.60 | 5,260.60 | 161.2K |
| 11:53 | 5,261.30 | 5,261.30 | 5,261.10 | 5,261.10 | 207.5K |
| 11:54 | 5,259.70 | 5,260.10 | 5,259.70 | 5,260.10 | 592.3K |
| 11:55 | 5,260.30 | 5,263.90 | 5,260.30 | 5,263.90 | 374.3K |
| 11:56 | 5,265.00 | 5,265.40 | 5,265.00 | 5,265.40 | 278.4K |
| 11:57 | 5,265.10 | 5,266.10 | 5,265.10 | 5,266.10 | 486.0K |
| 11:58 | 5,266.90 | 5,266.90 | 5,265.90 | 5,265.90 | 506.5K |
| 11:59 | 5,262.50 | 5,262.90 | 5,262.50 | 5,262.90 | 635.9K |
| 12:00 | 5,263.10 | 5,263.10 | 5,263.00 | 5,263.00 | 150.5K |
| 12:01 | 5,263.10 | 5,263.40 | 5,263.10 | 5,263.40 | 602.0K |
| 12:02 | 5,264.30 | 5,264.30 | 5,264.10 | 5,264.10 | 246.6K |
| 12:03 | 5,263.70 | 5,263.70 | 5,263.40 | 5,263.40 | 87.0K |
| 12:04 | 5,262.60 | 5,262.60 | 5,260.60 | 5,260.60 | 1,004.1K |
| 12:05 | 5,260.70 | 5,262.80 | 5,260.70 | 5,262.80 | 287.0K |
| 12:06 | 5,263.60 | 5,265.20 | 5,263.60 | 5,265.20 | 637.0K |
| 12:07 | 5,267.60 | 5,267.60 | 5,266.70 | 5,266.70 | 324.4K |
| 12:08 | 5,265.80 | 5,266.50 | 5,265.80 | 5,266.50 | 721.6K |
| 12:09 | 5,266.60 | 5,266.80 | 5,266.60 | 5,266.80 | 198.1K |
| 12:10 | 5,264.80 | 5,264.80 | 5,262.70 | 5,262.70 | 258.6K |
| 12:11 | 5,262.10 | 5,262.40 | 5,262.10 | 5,262.40 | 369.9K |
| 12:12 | 5,262.30 | 5,262.30 | 5,261.90 | 5,261.90 | 436.5K |
| 12:13 | 5,263.00 | 5,263.00 | 5,262.40 | 5,262.40 | 188.9K |
| 12:14 | 5,260.30 | 5,263.00 | 5,260.30 | 5,263.00 | 564.5K |
| 12:15 | 5,262.50 | 5,263.10 | 5,262.50 | 5,263.10 | 916.0K |
| 12:16 | 5,263.00 | 5,263.10 | 5,263.00 | 5,263.10 | 247.6K |
| 12:17 | 5,263.50 | 5,263.50 | 5,263.20 | 5,263.20 | 274.6K |
| 12:18 | 5,263.60 | 5,265.00 | 5,263.60 | 5,265.00 | 958.6K |
| 12:19 | 5,266.00 | 5,266.00 | 5,265.60 | 5,265.60 | 706.9K |
| 12:20 | 5,265.50 | 5,266.10 | 5,265.50 | 5,266.10 | 282.1K |
| 12:21 | 5,266.70 | 5,266.90 | 5,266.70 | 5,266.90 | 410.6K |
| 12:22 | 5,267.00 | 5,267.60 | 5,267.00 | 5,267.60 | 466.9K |
| 12:23 | 5,269.70 | 5,269.70 | 5,269.70 | 5,269.70 | 530.2K |
| 12:24 | 5,272.00 | 5,272.10 | 5,272.00 | 5,272.10 | 502.8K |
| 12:25 | 5,272.60 | 5,273.70 | 5,272.60 | 5,273.70 | 348.4K |
| 12:26 | 5,272.90 | 5,272.90 | 5,270.50 | 5,270.50 | 216.9K |
| 12:27 | 5,270.10 | 5,270.10 | 5,269.80 | 5,269.80 | 354.2K |
| 12:28 | 5,270.10 | 5,270.10 | 5,269.40 | 5,269.40 | 186.8K |
| 12:29 | 5,269.20 | 5,269.60 | 5,269.20 | 5,269.60 | 314.0K |
| 12:30 | 5,269.60 | 5,269.60 | 5,269.40 | 5,269.40 | 479.8K |
| 12:31 | 5,269.70 | 5,269.70 | 5,269.10 | 5,269.10 | 313.4K |
| 12:32 | 5,268.60 | 5,269.00 | 5,268.60 | 5,269.00 | 252.8K |
| 12:33 | 5,268.00 | 5,268.00 | 5,268.00 | 5,268.00 | 558.1K |
| 12:34 | 5,267.50 | 5,269.00 | 5,267.50 | 5,269.00 | 168.4K |
| 12:35 | 5,270.20 | 5,270.20 | 5,269.50 | 5,269.50 | 264.3K |
| 12:36 | 5,268.60 | 5,268.60 | 5,267.80 | 5,267.80 | 189.5K |
| 12:37 | 5,269.30 | 5,270.40 | 5,269.30 | 5,270.40 | 1,101.7K |
| 12:38 | 5,270.70 | 5,271.50 | 5,270.70 | 5,271.50 | 573.1K |
| 12:39 | 5,273.50 | 5,274.20 | 5,273.50 | 5,274.20 | 382.3K |
| 12:40 | 5,275.40 | 5,276.80 | 5,275.40 | 5,276.80 | 312.6K |
| 12:41 | 5,276.10 | 5,276.30 | 5,276.10 | 5,276.30 | 282.1K |
| 12:42 | 5,276.00 | 5,277.00 | 5,276.00 | 5,277.00 | 330.0K |
| 12:43 | 5,277.00 | 5,277.00 | 5,276.50 | 5,276.50 | 245.4K |
| 12:44 | 5,278.20 | 5,278.70 | 5,278.20 | 5,278.70 | 214.0K |
| 12:45 | 5,278.50 | 5,278.50 | 5,277.50 | 5,277.50 | 435.4K |
| 12:46 | 5,276.70 | 5,276.70 | 5,276.10 | 5,276.10 | 246.1K |
| 12:47 | 5,275.30 | 5,275.30 | 5,274.40 | 5,274.40 | 106.5K |
| 12:48 | 5,273.20 | 5,274.40 | 5,273.20 | 5,274.40 | 191.6K |
| 12:49 | 5,273.90 | 5,274.10 | 5,273.90 | 5,274.10 | 169.9K |
| 12:50 | 5,273.90 | 5,274.00 | 5,273.90 | 5,274.00 | 308.8K |
| 12:51 | 5,274.80 | 5,274.80 | 5,274.60 | 5,274.60 | 289.6K |
| 12:52 | 5,275.50 | 5,275.50 | 5,275.50 | 5,275.50 | 198.6K |
| 12:53 | 5,275.80 | 5,275.80 | 5,274.90 | 5,274.90 | 5,376.8K |
| 12:54 | 5,274.70 | 5,274.70 | 5,273.30 | 5,273.30 | 709.4K |
| 12:55 | 5,273.70 | 5,273.70 | 5,273.40 | 5,273.40 | 190.7K |
| 12:56 | 5,272.50 | 5,272.50 | 5,272.00 | 5,272.00 | 153.9K |
| 12:57 | 5,272.80 | 5,272.80 | 5,270.80 | 5,270.80 | 346.6K |
| 12:58 | 5,271.00 | 5,271.00 | 5,270.50 | 5,270.50 | 230.3K |
| 12:59 | 5,268.30 | 5,268.30 | 5,267.60 | 5,267.60 | 1,036.9K |
| 13:00 | 5,267.90 | 5,267.90 | 5,267.40 | 5,267.40 | 506.3K |
| 13:01 | 5,268.50 | 5,268.70 | 5,268.50 | 5,268.70 | 221.9K |
| 13:02 | 5,269.90 | 5,269.90 | 5,269.50 | 5,269.50 | 201.4K |
| 13:03 | 5,270.30 | 5,270.30 | 5,270.10 | 5,270.10 | 455.5K |
| 13:04 | 5,269.40 | 5,270.80 | 5,269.40 | 5,270.80 | 152.0K |
| 13:05 | 5,270.90 | 5,271.70 | 5,270.90 | 5,271.70 | 572.3K |
| 13:06 | 5,272.50 | 5,273.50 | 5,272.50 | 5,273.50 | 392.8K |
| 13:07 | 5,273.50 | 5,273.50 | 5,272.70 | 5,272.70 | 486.4K |
| 13:08 | 5,272.50 | 5,273.90 | 5,272.50 | 5,273.90 | 240.3K |
| 13:09 | 5,274.00 | 5,274.40 | 5,274.00 | 5,274.40 | 432.3K |
| 13:10 | 5,274.10 | 5,274.10 | 5,272.90 | 5,272.90 | 266.9K |
| 13:11 | 5,273.80 | 5,273.80 | 5,273.20 | 5,273.20 | 401.2K |
| 13:12 | 5,274.70 | 5,274.70 | 5,274.00 | 5,274.00 | 310.8K |
| 13:13 | 5,273.80 | 5,275.20 | 5,273.80 | 5,275.20 | 863.4K |
| 13:14 | 5,274.30 | 5,274.40 | 5,274.30 | 5,274.40 | 139.0K |
| 13:15 | 5,273.30 | 5,274.00 | 5,273.30 | 5,274.00 | 263.8K |
| 13:16 | 5,274.70 | 5,274.90 | 5,274.70 | 5,274.90 | 333.3K |
| 13:17 | 5,274.10 | 5,274.10 | 5,273.20 | 5,273.20 | 448.8K |
| 13:18 | 5,273.00 | 5,273.00 | 5,272.20 | 5,272.20 | 959.8K |
| 13:19 | 5,272.50 | 5,272.60 | 5,272.50 | 5,272.60 | 1,233.2K |
| 13:20 | 5,271.00 | 5,271.00 | 5,270.00 | 5,270.00 | 329.5K |
| 13:21 | 5,270.30 | 5,271.10 | 5,270.30 | 5,271.10 | 237.2K |
| 13:22 | 5,272.50 | 5,273.00 | 5,272.50 | 5,273.00 | 518.1K |
| 13:23 | 5,273.30 | 5,273.60 | 5,273.30 | 5,273.60 | 337.2K |
| 13:24 | 5,269.50 | 5,269.50 | 5,268.50 | 5,268.50 | 849.5K |
| 13:25 | 5,268.70 | 5,268.70 | 5,268.70 | 5,268.70 | 256.1K |
| 13:26 | 5,267.30 | 5,267.30 | 5,265.10 | 5,265.10 | 811.8K |
| 13:27 | 5,263.70 | 5,263.80 | 5,263.70 | 5,263.80 | 296.5K |
| 13:28 | 5,263.70 | 5,263.70 | 5,263.60 | 5,263.60 | 324.2K |
| 13:29 | 5,264.90 | 5,264.90 | 5,264.80 | 5,264.80 | 254.1K |
| 13:30 | 5,263.50 | 5,263.50 | 5,260.10 | 5,260.10 | 557.4K |
| 13:31 | 5,259.90 | 5,259.90 | 5,259.00 | 5,259.00 | 175.9K |
| 13:32 | 5,259.80 | 5,259.80 | 5,259.70 | 5,259.70 | 541.9K |
| 13:33 | 5,259.10 | 5,259.10 | 5,258.30 | 5,258.30 | 398.2K |
| 13:34 | 5,259.50 | 5,260.90 | 5,259.50 | 5,260.90 | 166.5K |
| 13:35 | 5,261.30 | 5,261.90 | 5,261.30 | 5,261.90 | 609.3K |
| 13:36 | 5,264.90 | 5,265.10 | 5,264.90 | 5,265.10 | 530.2K |
| 13:37 | 5,263.10 | 5,263.60 | 5,263.10 | 5,263.60 | 243.6K |
| 13:38 | 5,265.30 | 5,266.70 | 5,265.30 | 5,266.70 | 463.5K |
| 13:39 | 5,266.20 | 5,266.20 | 5,263.60 | 5,263.60 | 448.8K |
| 13:40 | 5,266.40 | 5,266.40 | 5,265.30 | 5,265.30 | 1,642.7K |
| 13:41 | 5,263.80 | 5,263.80 | 5,263.40 | 5,263.40 | 187.1K |
| 13:42 | 5,263.60 | 5,263.60 | 5,262.80 | 5,262.80 | 249.9K |
| 13:43 | 5,260.30 | 5,260.40 | 5,260.30 | 5,260.40 | 561.5K |
| 13:44 | 5,260.60 | 5,260.60 | 5,260.20 | 5,260.20 | 256.6K |
| 13:45 | 5,260.60 | 5,260.60 | 5,260.30 | 5,260.30 | 107.8K |
| 13:46 | 5,260.50 | 5,260.60 | 5,260.50 | 5,260.60 | 170.7K |
| 13:47 | 5,258.30 | 5,260.10 | 5,258.30 | 5,260.10 | 821.4K |
| 13:48 | 5,259.60 | 5,260.40 | 5,259.60 | 5,260.40 | 344.1K |
| 13:49 | 5,260.20 | 5,260.20 | 5,259.60 | 5,259.60 | 494.8K |
| 13:50 | 5,259.60 | 5,260.20 | 5,259.60 | 5,260.20 | 601.0K |
| 13:51 | 5,259.50 | 5,260.30 | 5,259.50 | 5,260.30 | 412.4K |
| 13:52 | 5,260.20 | 5,260.20 | 5,259.70 | 5,259.70 | 295.4K |
| 13:53 | 5,257.10 | 5,257.10 | 5,256.70 | 5,256.70 | 374.7K |
| 13:54 | 5,256.60 | 5,256.90 | 5,256.60 | 5,256.90 | 628.1K |
| 13:55 | 5,258.00 | 5,261.00 | 5,258.00 | 5,261.00 | 980.9K |
| 13:56 | 5,262.20 | 5,262.20 | 5,262.20 | 5,262.20 | 207.2K |
| 13:57 | 5,262.40 | 5,264.40 | 5,262.40 | 5,264.40 | 620.7K |
| 13:58 | 5,266.50 | 5,266.50 | 5,265.90 | 5,265.90 | 189.4K |
| 13:59 | 5,266.00 | 5,266.00 | 5,264.80 | 5,264.80 | 322.2K |
| 14:00 | 5,263.10 | 5,263.10 | 5,262.90 | 5,262.90 | 220.6K |
| 14:01 | 5,262.30 | 5,263.00 | 5,262.30 | 5,263.00 | 218.8K |
| 14:02 | 5,261.40 | 5,261.40 | 5,261.30 | 5,261.30 | 445.5K |
| 14:03 | 5,261.60 | 5,265.70 | 5,261.60 | 5,265.70 | 571.3K |
| 14:04 | 5,266.00 | 5,267.80 | 5,266.00 | 5,267.80 | 358.3K |
| 14:05 | 5,269.20 | 5,269.20 | 5,268.70 | 5,268.70 | 244.2K |
| 14:06 | 5,267.90 | 5,267.90 | 5,266.70 | 5,266.70 | 163.2K |
| 14:07 | 5,266.20 | 5,266.20 | 5,265.50 | 5,265.50 | 251.8K |
| 14:08 | 5,264.40 | 5,264.40 | 5,262.20 | 5,262.20 | 1,091.2K |
| 14:09 | 5,260.60 | 5,261.90 | 5,260.60 | 5,261.90 | 304.3K |
| 14:10 | 5,262.00 | 5,263.20 | 5,262.00 | 5,263.20 | 1,248.3K |
| 14:11 | 5,262.50 | 5,262.70 | 5,262.50 | 5,262.70 | 338.6K |
| 14:12 | 5,266.70 | 5,268.90 | 5,266.70 | 5,268.90 | 262.3K |
| 14:13 | 5,270.50 | 5,271.50 | 5,270.50 | 5,271.50 | 264.0K |
| 14:14 | 5,273.80 | 5,273.80 | 5,272.70 | 5,272.70 | 298.7K |
| 14:15 | 5,272.50 | 5,277.00 | 5,272.50 | 5,277.00 | 637.1K |
| 14:16 | 5,276.50 | 5,276.50 | 5,276.10 | 5,276.10 | 285.2K |
| 14:17 | 5,275.30 | 5,275.90 | 5,275.30 | 5,275.90 | 289.7K |
| 14:18 | 5,277.00 | 5,277.60 | 5,277.00 | 5,277.60 | 979.1K |
| 14:19 | 5,278.20 | 5,278.20 | 5,278.10 | 5,278.10 | 3,294.7K |
| 14:20 | 5,280.30 | 5,281.00 | 5,280.30 | 5,281.00 | 1,191.2K |
| 14:21 | 5,282.00 | 5,282.00 | 5,278.80 | 5,278.80 | 661.1K |
| 14:22 | 5,278.70 | 5,278.70 | 5,278.10 | 5,278.10 | 187.3K |
| 14:23 | 5,278.10 | 5,278.10 | 5,277.00 | 5,277.00 | 357.4K |
| 14:24 | 5,279.50 | 5,279.50 | 5,279.50 | 5,279.50 | 432.2K |
| 14:25 | 5,282.30 | 5,282.30 | 5,281.40 | 5,281.40 | 324.9K |
| 14:26 | 5,280.70 | 5,281.20 | 5,280.70 | 5,281.20 | 168.0K |
| 14:27 | 5,279.50 | 5,281.00 | 5,279.50 | 5,281.00 | 244.7K |
| 14:28 | 5,279.90 | 5,280.70 | 5,279.90 | 5,280.70 | 175.1K |
| 14:29 | 5,280.90 | 5,280.90 | 5,280.20 | 5,280.20 | 282.1K |
| 14:30 | 5,279.40 | 5,279.70 | 5,279.40 | 5,279.70 | 370.9K |
| 14:31 | 5,279.00 | 5,280.20 | 5,279.00 | 5,280.20 | 729.0K |
| 14:32 | 5,282.80 | 5,283.10 | 5,282.80 | 5,283.10 | 764.4K |
| 14:33 | 5,283.40 | 5,283.40 | 5,282.30 | 5,282.30 | 312.8K |
| 14:34 | 5,281.80 | 5,281.80 | 5,281.50 | 5,281.50 | 362.7K |
| 14:35 | 5,281.50 | 5,281.50 | 5,280.80 | 5,280.80 | 206.4K |
| 14:36 | 5,281.40 | 5,281.40 | 5,280.90 | 5,280.90 | 344.3K |
| 14:37 | 5,281.50 | 5,281.50 | 5,280.90 | 5,280.90 | 287.7K |
| 14:38 | 5,281.30 | 5,282.50 | 5,281.30 | 5,282.50 | 321.1K |
| 14:39 | 5,282.10 | 5,282.80 | 5,282.10 | 5,282.80 | 346.7K |
| 14:40 | 5,282.70 | 5,282.70 | 5,280.60 | 5,280.60 | 589.3K |
| 14:41 | 5,280.90 | 5,280.90 | 5,279.90 | 5,279.90 | 468.3K |
| 14:42 | 5,279.20 | 5,281.60 | 5,279.20 | 5,281.60 | 638.7K |
| 14:43 | 5,278.80 | 5,278.80 | 5,278.40 | 5,278.40 | 473.4K |
| 14:44 | 5,276.90 | 5,276.90 | 5,276.80 | 5,276.80 | 332.7K |
| 14:45 | 5,277.70 | 5,277.90 | 5,277.70 | 5,277.90 | 277.6K |
| 14:46 | 5,278.40 | 5,280.20 | 5,278.40 | 5,280.20 | 336.6K |
| 14:47 | 5,279.20 | 5,279.70 | 5,279.20 | 5,279.70 | 264.8K |
| 14:48 | 5,279.20 | 5,279.20 | 5,278.50 | 5,278.50 | 699.8K |
| 14:49 | 5,280.00 | 5,280.00 | 5,279.60 | 5,279.60 | 378.9K |
| 14:50 | 5,280.30 | 5,280.30 | 5,279.60 | 5,279.60 | 1,358.7K |
| 14:51 | 5,279.80 | 5,279.80 | 5,279.30 | 5,279.30 | 296.0K |
| 14:52 | 5,278.90 | 5,278.90 | 5,278.90 | 5,278.90 | 186.1K |
| 14:53 | 5,279.00 | 5,279.10 | 5,279.00 | 5,279.10 | 633.6K |
| 14:54 | 5,279.40 | 5,279.40 | 5,279.20 | 5,279.20 | 313.9K |
| 14:55 | 5,279.80 | 5,281.60 | 5,279.80 | 5,281.60 | 520.1K |
| 14:56 | 5,280.00 | 5,280.00 | 5,279.20 | 5,279.20 | 234.1K |
| 14:57 | 5,276.80 | 5,276.80 | 5,276.30 | 5,276.30 | 680.0K |
| 14:58 | 5,276.60 | 5,277.10 | 5,276.60 | 5,277.10 | 492.6K |
| 14:59 | 5,277.10 | 5,277.10 | 5,276.50 | 5,276.50 | 262.2K |
| 15:00 | 5,277.20 | 5,277.20 | 5,276.00 | 5,276.00 | 366.1K |
| 15:01 | 5,276.20 | 5,276.40 | 5,276.20 | 5,276.40 | 180.0K |
| 15:02 | 5,277.30 | 5,277.30 | 5,276.80 | 5,276.80 | 493.4K |
| 15:03 | 5,277.10 | 5,277.10 | 5,277.00 | 5,277.00 | 454.3K |
| 15:04 | 5,276.30 | 5,276.70 | 5,276.30 | 5,276.70 | 244.4K |
| 15:05 | 5,276.90 | 5,278.00 | 5,276.90 | 5,278.00 | 976.9K |
| 15:06 | 5,278.10 | 5,278.20 | 5,278.10 | 5,278.20 | 478.4K |
| 15:07 | 5,278.20 | 5,280.00 | 5,278.20 | 5,280.00 | 1,217.3K |
| 15:08 | 5,281.30 | 5,281.30 | 5,280.20 | 5,280.20 | 600.2K |
| 15:09 | 5,278.80 | 5,279.20 | 5,278.80 | 5,279.20 | 618.0K |
| 15:10 | 5,279.30 | 5,281.40 | 5,279.30 | 5,281.40 | 585.4K |
| 15:11 | 5,282.80 | 5,283.00 | 5,282.80 | 5,283.00 | 732.0K |
| 15:12 | 5,282.70 | 5,283.50 | 5,282.70 | 5,283.50 | 194.2K |
| 15:13 | 5,283.00 | 5,283.00 | 5,282.00 | 5,282.00 | 214.5K |
| 15:14 | 5,281.90 | 5,282.10 | 5,281.90 | 5,282.10 | 535.1K |
| 15:15 | 5,281.60 | 5,281.60 | 5,280.50 | 5,280.50 | 351.9K |
| 15:16 | 5,279.90 | 5,279.90 | 5,279.10 | 5,279.10 | 624.1K |
| 15:17 | 5,278.50 | 5,278.50 | 5,277.90 | 5,277.90 | 563.4K |
| 15:18 | 5,278.40 | 5,278.40 | 5,278.40 | 5,278.40 | 282.9K |
| 15:19 | 5,278.00 | 5,278.70 | 5,278.00 | 5,278.70 | 290.5K |
| 15:20 | 5,278.20 | 5,278.30 | 5,278.20 | 5,278.30 | 315.0K |
| 15:21 | 5,278.80 | 5,278.80 | 5,277.40 | 5,277.40 | 351.4K |
| 15:22 | 5,276.10 | 5,276.30 | 5,276.10 | 5,276.30 | 449.7K |
| 15:23 | 5,276.90 | 5,278.40 | 5,276.90 | 5,278.40 | 560.7K |
| 15:24 | 5,277.80 | 5,277.80 | 5,277.80 | 5,277.80 | 218.3K |
| 15:25 | 5,277.90 | 5,279.30 | 5,277.90 | 5,279.30 | 469.5K |
| 15:26 | 5,278.90 | 5,278.90 | 5,278.10 | 5,278.10 | 569.9K |
| 15:27 | 5,277.20 | 5,277.40 | 5,277.20 | 5,277.40 | 198.6K |
| 15:28 | 5,275.80 | 5,276.20 | 5,275.80 | 5,276.20 | 574.5K |
| 15:29 | 5,275.60 | 5,275.60 | 5,274.90 | 5,274.90 | 491.7K |
| 15:30 | 5,275.00 | 5,278.00 | 5,275.00 | 5,278.00 | 689.0K |
| 15:31 | 5,278.30 | 5,278.30 | 5,278.20 | 5,278.20 | 546.9K |
| 15:32 | 5,279.20 | 5,280.10 | 5,279.20 | 5,280.10 | 307.5K |
| 15:33 | 5,280.30 | 5,281.40 | 5,280.30 | 5,281.40 | 438.4K |
| 15:34 | 5,283.20 | 5,284.50 | 5,283.20 | 5,284.50 | 724.4K |
| 15:35 | 5,284.50 | 5,284.50 | 5,280.80 | 5,280.80 | 1,541.8K |
| 15:36 | 5,278.80 | 5,278.80 | 5,274.60 | 5,274.60 | 1,250.4K |
| 15:37 | 5,274.50 | 5,274.50 | 5,273.60 | 5,273.60 | 449.6K |
| 15:38 | 5,271.50 | 5,272.60 | 5,271.50 | 5,272.60 | 243.0K |
| 15:39 | 5,273.10 | 5,273.70 | 5,273.10 | 5,273.70 | 474.3K |
| 15:40 | 5,274.20 | 5,274.20 | 5,273.70 | 5,273.70 | 540.8K |
| 15:41 | 5,273.30 | 5,273.30 | 5,273.10 | 5,273.10 | 454.8K |
| 15:42 | 5,273.80 | 5,273.80 | 5,271.80 | 5,271.80 | 550.3K |
| 15:43 | 5,269.20 | 5,269.20 | 5,268.30 | 5,268.30 | 839.8K |
| 15:44 | 5,268.00 | 5,268.00 | 5,266.70 | 5,266.70 | 526.7K |
| 15:45 | 5,266.50 | 5,268.80 | 5,266.50 | 5,268.80 | 489.9K |
| 15:46 | 5,268.20 | 5,268.70 | 5,268.20 | 5,268.70 | 993.9K |
| 15:47 | 5,269.60 | 5,269.60 | 5,269.40 | 5,269.40 | 510.7K |
| 15:48 | 5,270.60 | 5,272.20 | 5,270.60 | 5,272.20 | 370.6K |
| 15:49 | 5,270.90 | 5,273.20 | 5,270.90 | 5,273.20 | 855.9K |
| 15:50 | 5,272.80 | 5,272.80 | 5,272.80 | 5,272.80 | 638.4K |
| 15:51 | 5,270.70 | 5,271.10 | 5,270.70 | 5,271.10 | 718.4K |
| 15:52 | 5,269.30 | 5,269.80 | 5,269.30 | 5,269.80 | 891.8K |
| 15:53 | 5,271.50 | 5,271.50 | 5,270.70 | 5,270.70 | 707.9K |
| 15:54 | 5,273.40 | 5,273.40 | 5,271.50 | 5,271.50 | 660.1K |
| 15:55 | 5,271.20 | 5,271.20 | 5,270.80 | 5,270.80 | 591.7K |
| 15:56 | 5,271.40 | 5,272.80 | 5,271.40 | 5,272.80 | 651.5K |
| 15:57 | 5,272.50 | 5,274.80 | 5,272.50 | 5,274.80 | 785.3K |
| 15:58 | 5,274.60 | 5,275.50 | 5,274.60 | 5,275.50 | 720.3K |
| 15:59 | 5,275.00 | 5,275.00 | 5,272.60 | 5,272.60 | 1,001.4K |
| 16:00 | 5,275.60 | 5,276.30 | 5,275.60 | 5,276.30 | 378.4K |
| 16:01 | 5,276.30 | 5,276.30 | 5,276.30 | 5,276.30 | 0.0K |
| 16:02 | 5,276.30 | 5,276.30 | 5,276.30 | 5,276.30 | 0.0K |
| 16:03 | 5,276.30 | 5,276.30 | 5,276.30 | 5,276.30 | 0.0K |
| 16:04 | 5,276.30 | 5,280.10 | 5,276.30 | 5,280.10 | 125,423.1K |