6,519.90
Letzte Aktualisierung: 2025-10-02
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 10:00 | 5,280.10 | 5,284.00 | 5,280.10 | 5,284.00 | 1,342.3K |
| 10:01 | 5,286.30 | 5,286.30 | 5,286.00 | 5,286.00 | 127.5K |
| 10:02 | 5,285.10 | 5,288.80 | 5,285.10 | 5,288.80 | 1,628.8K |
| 10:03 | 5,291.20 | 5,291.20 | 5,291.00 | 5,291.00 | 420.4K |
| 10:04 | 5,292.30 | 5,297.60 | 5,292.30 | 5,297.60 | 1,592.7K |
| 10:05 | 5,297.00 | 5,297.00 | 5,296.20 | 5,296.20 | 378.9K |
| 10:06 | 5,297.20 | 5,300.20 | 5,297.20 | 5,300.20 | 338.3K |
| 10:07 | 5,285.60 | 5,287.00 | 5,285.60 | 5,287.00 | 3,520.5K |
| 10:08 | 5,287.60 | 5,287.60 | 5,283.10 | 5,283.10 | 756.6K |
| 10:09 | 5,287.20 | 5,287.20 | 5,284.10 | 5,284.10 | 5,818.7K |
| 10:10 | 5,293.60 | 5,293.60 | 5,291.00 | 5,291.00 | 2,537.1K |
| 10:11 | 5,293.10 | 5,293.10 | 5,290.10 | 5,290.10 | 1,942.9K |
| 10:12 | 5,291.20 | 5,291.20 | 5,291.10 | 5,291.10 | 1,022.5K |
| 10:13 | 5,291.00 | 5,291.00 | 5,291.00 | 5,291.00 | 1,315.9K |
| 10:14 | 5,290.30 | 5,290.30 | 5,288.50 | 5,288.50 | 1,125.4K |
| 10:15 | 5,286.80 | 5,290.80 | 5,286.80 | 5,290.80 | 1,168.2K |
| 10:16 | 5,285.80 | 5,285.80 | 5,283.00 | 5,283.00 | 2,271.2K |
| 10:17 | 5,285.30 | 5,285.30 | 5,283.70 | 5,283.70 | 1,879.8K |
| 10:18 | 5,284.10 | 5,284.10 | 5,283.80 | 5,283.80 | 1,215.7K |
| 10:19 | 5,282.30 | 5,283.60 | 5,282.30 | 5,283.60 | 494.6K |
| 10:20 | 5,285.30 | 5,285.70 | 5,285.30 | 5,285.70 | 500.7K |
| 10:21 | 5,286.10 | 5,288.00 | 5,286.10 | 5,288.00 | 855.9K |
| 10:22 | 5,290.40 | 5,290.40 | 5,288.00 | 5,288.00 | 739.6K |
| 10:23 | 5,288.70 | 5,290.40 | 5,288.70 | 5,290.40 | 612.8K |
| 10:24 | 5,289.90 | 5,291.40 | 5,289.90 | 5,291.40 | 705.3K |
| 10:25 | 5,292.90 | 5,296.00 | 5,292.90 | 5,296.00 | 890.5K |
| 10:26 | 5,295.80 | 5,298.10 | 5,295.80 | 5,298.10 | 582.6K |
| 10:27 | 5,296.20 | 5,296.20 | 5,293.50 | 5,293.50 | 398.9K |
| 10:28 | 5,292.50 | 5,292.80 | 5,292.50 | 5,292.80 | 341.8K |
| 10:29 | 5,293.30 | 5,295.20 | 5,293.30 | 5,295.20 | 563.5K |
| 10:30 | 5,294.00 | 5,294.50 | 5,294.00 | 5,294.50 | 1,064.4K |
| 10:31 | 5,292.60 | 5,292.60 | 5,289.60 | 5,289.60 | 452.3K |
| 10:32 | 5,289.00 | 5,290.90 | 5,289.00 | 5,290.90 | 534.8K |
| 10:33 | 5,295.30 | 5,295.30 | 5,294.90 | 5,294.90 | 701.0K |
| 10:34 | 5,297.80 | 5,298.20 | 5,297.80 | 5,298.20 | 337.9K |
| 10:35 | 5,296.30 | 5,296.30 | 5,291.80 | 5,291.80 | 864.9K |
| 10:36 | 5,295.90 | 5,296.60 | 5,295.90 | 5,296.60 | 487.5K |
| 10:37 | 5,296.70 | 5,296.70 | 5,294.70 | 5,294.70 | 588.3K |
| 10:38 | 5,294.80 | 5,296.90 | 5,294.80 | 5,296.90 | 787.9K |
| 10:39 | 5,297.30 | 5,297.30 | 5,297.00 | 5,297.00 | 841.9K |
| 10:40 | 5,296.70 | 5,297.20 | 5,296.70 | 5,297.20 | 195.6K |
| 10:41 | 5,297.80 | 5,299.10 | 5,297.80 | 5,299.10 | 577.9K |
| 10:42 | 5,301.50 | 5,301.50 | 5,301.10 | 5,301.10 | 967.7K |
| 10:43 | 5,300.00 | 5,300.60 | 5,300.00 | 5,300.60 | 750.3K |
| 10:44 | 5,297.80 | 5,297.90 | 5,297.80 | 5,297.90 | 609.5K |
| 10:45 | 5,296.70 | 5,296.70 | 5,296.40 | 5,296.40 | 752.6K |
| 10:46 | 5,297.50 | 5,297.50 | 5,297.20 | 5,297.20 | 257.6K |
| 10:47 | 5,296.80 | 5,297.40 | 5,296.80 | 5,297.40 | 341.9K |
| 10:48 | 5,299.30 | 5,299.40 | 5,299.30 | 5,299.40 | 821.4K |
| 10:49 | 5,299.70 | 5,299.70 | 5,298.00 | 5,298.00 | 672.9K |
| 10:50 | 5,299.00 | 5,300.20 | 5,299.00 | 5,300.20 | 801.0K |
| 10:51 | 5,301.50 | 5,301.50 | 5,301.50 | 5,301.50 | 1,746.5K |
| 10:52 | 5,302.60 | 5,302.60 | 5,301.70 | 5,301.70 | 978.5K |
| 10:53 | 5,301.00 | 5,301.80 | 5,301.00 | 5,301.80 | 306.0K |
| 10:54 | 5,302.50 | 5,303.70 | 5,302.50 | 5,303.70 | 1,328.9K |
| 10:55 | 5,301.10 | 5,302.70 | 5,301.10 | 5,302.70 | 529.2K |
| 10:56 | 5,302.20 | 5,302.30 | 5,302.20 | 5,302.30 | 580.9K |
| 10:57 | 5,303.40 | 5,304.10 | 5,303.40 | 5,304.10 | 811.8K |
| 10:58 | 5,302.20 | 5,302.20 | 5,301.50 | 5,301.50 | 964.4K |
| 10:59 | 5,301.40 | 5,302.70 | 5,301.40 | 5,302.70 | 955.1K |
| 11:00 | 5,302.00 | 5,302.00 | 5,301.30 | 5,301.30 | 312.4K |
| 11:01 | 5,304.50 | 5,307.10 | 5,304.50 | 5,307.10 | 848.4K |
| 11:02 | 5,307.80 | 5,308.30 | 5,307.80 | 5,308.30 | 297.3K |
| 11:03 | 5,307.90 | 5,307.90 | 5,307.40 | 5,307.40 | 1,261.6K |
| 11:04 | 5,308.40 | 5,308.60 | 5,308.40 | 5,308.60 | 935.6K |
| 11:05 | 5,310.20 | 5,310.70 | 5,310.20 | 5,310.70 | 518.4K |
| 11:06 | 5,310.30 | 5,310.30 | 5,310.00 | 5,310.00 | 415.4K |
| 11:07 | 5,308.30 | 5,308.30 | 5,307.80 | 5,307.80 | 479.8K |
| 11:08 | 5,308.00 | 5,309.70 | 5,308.00 | 5,309.70 | 850.2K |
| 11:09 | 5,311.10 | 5,314.40 | 5,311.10 | 5,314.40 | 1,275.2K |
| 11:10 | 5,314.60 | 5,316.50 | 5,314.60 | 5,316.50 | 664.7K |
| 11:11 | 5,316.20 | 5,316.20 | 5,316.20 | 5,316.20 | 1,470.4K |
| 11:12 | 5,317.80 | 5,318.20 | 5,317.80 | 5,318.20 | 749.7K |
| 11:13 | 5,316.30 | 5,316.30 | 5,309.70 | 5,309.70 | 618.2K |
| 11:14 | 5,312.50 | 5,315.70 | 5,312.50 | 5,315.70 | 771.0K |
| 11:15 | 5,314.40 | 5,314.40 | 5,313.80 | 5,313.80 | 1,558.7K |
| 11:16 | 5,318.20 | 5,318.70 | 5,318.20 | 5,318.70 | 1,087.9K |
| 11:17 | 5,317.10 | 5,318.90 | 5,317.10 | 5,318.90 | 401.2K |
| 11:18 | 5,320.40 | 5,321.90 | 5,320.40 | 5,321.90 | 1,195.5K |
| 11:19 | 5,321.50 | 5,322.00 | 5,321.50 | 5,322.00 | 698.2K |
| 11:20 | 5,322.70 | 5,324.20 | 5,322.70 | 5,324.20 | 634.8K |
| 11:21 | 5,323.00 | 5,324.80 | 5,323.00 | 5,324.80 | 613.7K |
| 11:22 | 5,325.60 | 5,328.60 | 5,325.60 | 5,328.60 | 880.1K |
| 11:23 | 5,330.50 | 5,330.50 | 5,330.20 | 5,330.20 | 1,017.7K |
| 11:24 | 5,329.10 | 5,329.10 | 5,328.10 | 5,328.10 | 295.4K |
| 11:25 | 5,328.90 | 5,329.40 | 5,328.90 | 5,329.40 | 1,047.3K |
| 11:26 | 5,330.00 | 5,330.00 | 5,328.90 | 5,328.90 | 402.6K |
| 11:27 | 5,328.90 | 5,328.90 | 5,328.80 | 5,328.80 | 430.5K |
| 11:28 | 5,328.90 | 5,328.90 | 5,325.50 | 5,325.50 | 1,245.1K |
| 11:29 | 5,325.20 | 5,325.20 | 5,322.40 | 5,322.40 | 554.8K |
| 11:30 | 5,324.00 | 5,325.00 | 5,324.00 | 5,325.00 | 385.9K |
| 11:31 | 5,324.80 | 5,324.80 | 5,322.90 | 5,322.90 | 392.5K |
| 11:32 | 5,323.70 | 5,325.40 | 5,323.70 | 5,325.40 | 380.4K |
| 11:33 | 5,325.10 | 5,327.70 | 5,325.10 | 5,327.70 | 1,252.2K |
| 11:34 | 5,332.00 | 5,332.70 | 5,332.00 | 5,332.70 | 1,077.3K |
| 11:35 | 5,334.40 | 5,334.40 | 5,334.20 | 5,334.20 | 3,292.5K |
| 11:36 | 5,335.30 | 5,335.30 | 5,334.50 | 5,334.50 | 768.6K |
| 11:37 | 5,335.40 | 5,335.50 | 5,335.40 | 5,335.50 | 885.0K |
| 11:38 | 5,333.00 | 5,333.00 | 5,330.90 | 5,330.90 | 280.9K |
| 11:39 | 5,330.40 | 5,331.90 | 5,330.40 | 5,331.90 | 327.0K |
| 11:40 | 5,332.20 | 5,332.20 | 5,331.40 | 5,331.40 | 323.1K |
| 11:41 | 5,332.90 | 5,333.60 | 5,332.90 | 5,333.60 | 921.5K |
| 11:42 | 5,333.60 | 5,334.90 | 5,333.60 | 5,334.90 | 1,038.8K |
| 11:43 | 5,334.70 | 5,335.10 | 5,334.70 | 5,335.10 | 460.9K |
| 11:44 | 5,335.00 | 5,335.00 | 5,334.80 | 5,334.80 | 371.8K |
| 11:45 | 5,334.70 | 5,334.70 | 5,333.60 | 5,333.60 | 1,068.1K |
| 11:46 | 5,331.80 | 5,332.10 | 5,331.80 | 5,332.10 | 2,179.1K |
| 11:47 | 5,329.80 | 5,330.90 | 5,329.80 | 5,330.90 | 705.3K |
| 11:48 | 5,331.00 | 5,331.00 | 5,329.20 | 5,329.20 | 1,569.7K |
| 11:49 | 5,329.60 | 5,329.60 | 5,329.40 | 5,329.40 | 834.9K |
| 11:50 | 5,330.30 | 5,331.20 | 5,330.30 | 5,331.20 | 1,310.1K |
| 11:51 | 5,330.50 | 5,330.50 | 5,329.80 | 5,329.80 | 479.7K |
| 11:52 | 5,331.40 | 5,331.40 | 5,329.10 | 5,329.10 | 2,483.4K |
| 11:53 | 5,331.10 | 5,331.70 | 5,331.10 | 5,331.70 | 708.1K |
| 11:54 | 5,331.50 | 5,332.50 | 5,331.50 | 5,332.50 | 507.5K |
| 11:55 | 5,331.90 | 5,335.10 | 5,331.90 | 5,335.10 | 510.4K |
| 11:56 | 5,333.10 | 5,333.90 | 5,333.10 | 5,333.90 | 1,026.2K |
| 11:57 | 5,334.20 | 5,334.20 | 5,332.90 | 5,332.90 | 1,261.7K |
| 11:58 | 5,333.40 | 5,335.30 | 5,333.40 | 5,335.30 | 780.3K |
| 11:59 | 5,335.90 | 5,336.10 | 5,335.90 | 5,336.10 | 806.5K |
| 12:00 | 5,337.70 | 5,337.70 | 5,336.90 | 5,336.90 | 276.3K |
| 12:01 | 5,334.70 | 5,336.00 | 5,334.70 | 5,336.00 | 573.2K |
| 12:02 | 5,338.50 | 5,338.50 | 5,338.00 | 5,338.00 | 412.0K |
| 12:03 | 5,336.90 | 5,338.90 | 5,336.90 | 5,338.90 | 575.8K |
| 12:04 | 5,338.20 | 5,339.60 | 5,338.20 | 5,339.60 | 1,172.1K |
| 12:05 | 5,341.20 | 5,341.20 | 5,338.60 | 5,338.60 | 531.3K |
| 12:06 | 5,339.30 | 5,339.30 | 5,337.10 | 5,337.10 | 391.9K |
| 12:07 | 5,335.60 | 5,335.60 | 5,335.60 | 5,335.60 | 498.2K |
| 12:08 | 5,334.20 | 5,334.70 | 5,334.20 | 5,334.70 | 416.8K |
| 12:09 | 5,337.80 | 5,337.80 | 5,336.70 | 5,336.70 | 332.8K |
| 12:10 | 5,337.40 | 5,337.40 | 5,336.10 | 5,336.10 | 231.4K |
| 12:11 | 5,336.90 | 5,337.10 | 5,336.90 | 5,337.10 | 181.7K |
| 12:12 | 5,337.20 | 5,337.20 | 5,337.10 | 5,337.10 | 665.1K |
| 12:13 | 5,336.90 | 5,336.90 | 5,335.90 | 5,335.90 | 390.3K |
| 12:14 | 5,335.90 | 5,335.90 | 5,335.20 | 5,335.20 | 178.2K |
| 12:15 | 5,335.70 | 5,336.40 | 5,335.70 | 5,336.40 | 830.2K |
| 12:16 | 5,337.40 | 5,338.50 | 5,337.40 | 5,338.50 | 643.3K |
| 12:17 | 5,334.50 | 5,334.50 | 5,334.20 | 5,334.20 | 242.6K |
| 12:18 | 5,335.30 | 5,336.10 | 5,335.30 | 5,336.10 | 455.3K |
| 12:19 | 5,337.40 | 5,337.90 | 5,337.40 | 5,337.90 | 499.4K |
| 12:20 | 5,338.60 | 5,339.80 | 5,338.60 | 5,339.80 | 583.0K |
| 12:21 | 5,339.50 | 5,339.50 | 5,339.40 | 5,339.40 | 414.8K |
| 12:22 | 5,339.00 | 5,339.00 | 5,336.80 | 5,336.80 | 203.0K |
| 12:23 | 5,338.50 | 5,338.50 | 5,338.40 | 5,338.40 | 420.0K |
| 12:24 | 5,339.00 | 5,341.00 | 5,339.00 | 5,341.00 | 328.6K |
| 12:25 | 5,342.10 | 5,342.10 | 5,341.70 | 5,341.70 | 469.8K |
| 12:26 | 5,343.00 | 5,343.00 | 5,342.90 | 5,342.90 | 387.4K |
| 12:27 | 5,343.40 | 5,343.40 | 5,342.70 | 5,342.70 | 344.2K |
| 12:28 | 5,342.20 | 5,342.70 | 5,342.20 | 5,342.70 | 500.6K |
| 12:29 | 5,343.10 | 5,343.10 | 5,342.90 | 5,342.90 | 333.7K |
| 12:30 | 5,343.60 | 5,343.60 | 5,343.60 | 5,343.60 | 458.6K |
| 12:31 | 5,344.90 | 5,344.90 | 5,344.10 | 5,344.10 | 492.4K |
| 12:32 | 5,344.40 | 5,344.40 | 5,343.70 | 5,343.70 | 196.4K |
| 12:33 | 5,342.30 | 5,344.40 | 5,342.30 | 5,344.40 | 656.9K |
| 12:34 | 5,345.10 | 5,345.20 | 5,345.10 | 5,345.20 | 175.7K |
| 12:35 | 5,344.10 | 5,344.40 | 5,344.10 | 5,344.40 | 290.0K |
| 12:36 | 5,345.10 | 5,346.50 | 5,345.10 | 5,346.50 | 487.7K |
| 12:37 | 5,345.30 | 5,345.30 | 5,344.70 | 5,344.70 | 203.3K |
| 12:38 | 5,342.20 | 5,342.20 | 5,341.50 | 5,341.50 | 279.3K |
| 12:39 | 5,343.70 | 5,344.60 | 5,343.70 | 5,344.60 | 261.1K |
| 12:40 | 5,344.60 | 5,344.70 | 5,344.60 | 5,344.70 | 200.6K |
| 12:41 | 5,341.80 | 5,344.20 | 5,341.80 | 5,344.20 | 261.3K |
| 12:42 | 5,343.20 | 5,343.20 | 5,342.90 | 5,342.90 | 227.0K |
| 12:43 | 5,342.30 | 5,342.30 | 5,339.60 | 5,339.60 | 350.1K |
| 12:44 | 5,338.20 | 5,338.20 | 5,336.60 | 5,336.60 | 2,258.4K |
| 12:45 | 5,338.30 | 5,338.30 | 5,337.80 | 5,337.80 | 345.1K |
| 12:46 | 5,338.30 | 5,338.30 | 5,338.10 | 5,338.10 | 279.3K |
| 12:47 | 5,339.30 | 5,339.40 | 5,339.30 | 5,339.40 | 175.9K |
| 12:48 | 5,338.80 | 5,338.80 | 5,338.50 | 5,338.50 | 862.9K |
| 12:49 | 5,340.20 | 5,342.20 | 5,340.20 | 5,342.20 | 719.8K |
| 12:50 | 5,341.70 | 5,343.40 | 5,341.70 | 5,343.40 | 767.7K |
| 12:51 | 5,344.40 | 5,344.40 | 5,343.20 | 5,343.20 | 304.7K |
| 12:52 | 5,342.70 | 5,342.70 | 5,342.50 | 5,342.50 | 594.4K |
| 12:53 | 5,341.20 | 5,341.20 | 5,340.20 | 5,340.20 | 385.1K |
| 12:54 | 5,340.50 | 5,340.50 | 5,339.80 | 5,339.80 | 337.6K |
| 12:55 | 5,339.20 | 5,339.20 | 5,339.00 | 5,339.00 | 514.8K |
| 12:56 | 5,339.10 | 5,340.30 | 5,339.10 | 5,340.30 | 441.3K |
| 12:57 | 5,342.10 | 5,342.20 | 5,342.10 | 5,342.20 | 241.4K |
| 12:58 | 5,342.00 | 5,342.50 | 5,342.00 | 5,342.50 | 232.7K |
| 12:59 | 5,342.10 | 5,342.10 | 5,341.30 | 5,341.30 | 318.7K |
| 13:00 | 5,341.00 | 5,341.20 | 5,341.00 | 5,341.20 | 1,260.4K |
| 13:01 | 5,341.20 | 5,341.70 | 5,341.20 | 5,341.70 | 179.8K |
| 13:02 | 5,343.50 | 5,343.50 | 5,343.10 | 5,343.10 | 455.7K |
| 13:03 | 5,344.00 | 5,344.30 | 5,344.00 | 5,344.30 | 201.5K |
| 13:04 | 5,346.10 | 5,346.10 | 5,345.80 | 5,345.80 | 187.2K |
| 13:05 | 5,346.50 | 5,347.70 | 5,346.50 | 5,347.70 | 435.1K |
| 13:06 | 5,347.30 | 5,347.80 | 5,347.30 | 5,347.80 | 625.5K |
| 13:07 | 5,348.90 | 5,349.70 | 5,348.90 | 5,349.70 | 235.8K |
| 13:08 | 5,349.10 | 5,350.20 | 5,349.10 | 5,350.20 | 1,078.6K |
| 13:09 | 5,348.40 | 5,348.40 | 5,348.40 | 5,348.40 | 190.6K |
| 13:10 | 5,349.50 | 5,350.10 | 5,349.50 | 5,350.10 | 387.4K |
| 13:11 | 5,348.10 | 5,349.10 | 5,348.10 | 5,349.10 | 387.0K |
| 13:12 | 5,349.20 | 5,349.20 | 5,348.40 | 5,348.40 | 417.7K |
| 13:13 | 5,350.10 | 5,352.80 | 5,350.10 | 5,352.80 | 1,220.0K |
| 13:14 | 5,353.10 | 5,355.00 | 5,353.10 | 5,355.00 | 267.1K |
| 13:15 | 5,352.70 | 5,355.00 | 5,352.70 | 5,355.00 | 344.3K |
| 13:16 | 5,355.70 | 5,355.70 | 5,354.70 | 5,354.70 | 1,276.6K |
| 13:17 | 5,352.00 | 5,352.00 | 5,351.40 | 5,351.40 | 414.8K |
| 13:18 | 5,351.00 | 5,352.10 | 5,351.00 | 5,352.10 | 257.2K |
| 13:19 | 5,353.00 | 5,354.40 | 5,353.00 | 5,354.40 | 208.4K |
| 13:20 | 5,354.30 | 5,355.80 | 5,354.30 | 5,355.80 | 524.0K |
| 13:21 | 5,358.60 | 5,358.60 | 5,357.50 | 5,357.50 | 876.6K |
| 13:22 | 5,357.80 | 5,357.80 | 5,355.90 | 5,355.90 | 174.5K |
| 13:23 | 5,355.10 | 5,355.30 | 5,355.10 | 5,355.30 | 286.1K |
| 13:24 | 5,354.50 | 5,355.40 | 5,354.50 | 5,355.40 | 130.0K |
| 13:25 | 5,355.70 | 5,356.60 | 5,355.70 | 5,356.60 | 220.8K |
| 13:26 | 5,357.30 | 5,357.30 | 5,357.20 | 5,357.20 | 211.2K |
| 13:27 | 5,355.70 | 5,356.00 | 5,355.70 | 5,356.00 | 607.3K |
| 13:28 | 5,356.40 | 5,356.40 | 5,355.60 | 5,355.60 | 854.7K |
| 13:29 | 5,349.60 | 5,350.20 | 5,349.60 | 5,350.20 | 287.5K |
| 13:30 | 5,349.10 | 5,349.10 | 5,347.10 | 5,347.10 | 291.1K |
| 13:31 | 5,348.60 | 5,350.60 | 5,348.60 | 5,350.60 | 496.2K |
| 13:32 | 5,350.20 | 5,350.90 | 5,350.20 | 5,350.90 | 189.2K |
| 13:33 | 5,351.20 | 5,351.20 | 5,350.90 | 5,350.90 | 145.1K |
| 13:34 | 5,351.20 | 5,351.60 | 5,351.20 | 5,351.60 | 134.5K |
| 13:35 | 5,350.90 | 5,352.00 | 5,350.90 | 5,352.00 | 171.9K |
| 13:36 | 5,351.60 | 5,351.60 | 5,349.80 | 5,349.80 | 206.0K |
| 13:37 | 5,349.70 | 5,349.80 | 5,349.70 | 5,349.80 | 842.5K |
| 13:38 | 5,348.70 | 5,349.40 | 5,348.70 | 5,349.40 | 210.8K |
| 13:39 | 5,350.00 | 5,350.00 | 5,348.50 | 5,348.50 | 181.5K |
| 13:40 | 5,348.90 | 5,348.90 | 5,348.70 | 5,348.70 | 265.4K |
| 13:41 | 5,350.00 | 5,350.40 | 5,350.00 | 5,350.40 | 370.7K |
| 13:42 | 5,350.60 | 5,351.60 | 5,350.60 | 5,351.60 | 138.8K |
| 13:43 | 5,349.90 | 5,350.60 | 5,349.90 | 5,350.60 | 230.6K |
| 13:44 | 5,349.50 | 5,349.50 | 5,349.50 | 5,349.50 | 463.8K |
| 13:45 | 5,349.70 | 5,350.40 | 5,349.70 | 5,350.40 | 594.9K |
| 13:46 | 5,352.10 | 5,352.30 | 5,352.10 | 5,352.30 | 131.8K |
| 13:47 | 5,352.90 | 5,352.90 | 5,349.40 | 5,349.40 | 497.5K |
| 13:48 | 5,349.90 | 5,350.80 | 5,349.90 | 5,350.80 | 288.1K |
| 13:49 | 5,349.40 | 5,349.40 | 5,348.80 | 5,348.80 | 423.3K |
| 13:50 | 5,350.40 | 5,351.50 | 5,350.40 | 5,351.50 | 556.6K |
| 13:51 | 5,350.90 | 5,351.00 | 5,350.90 | 5,351.00 | 179.6K |
| 13:52 | 5,352.10 | 5,352.10 | 5,352.00 | 5,352.00 | 196.7K |
| 13:53 | 5,351.70 | 5,352.20 | 5,351.70 | 5,352.20 | 431.5K |
| 13:54 | 5,353.30 | 5,353.40 | 5,353.30 | 5,353.40 | 708.7K |
| 13:55 | 5,354.20 | 5,357.00 | 5,354.20 | 5,357.00 | 1,792.2K |
| 13:56 | 5,356.60 | 5,356.60 | 5,355.00 | 5,355.00 | 212.4K |
| 13:57 | 5,355.30 | 5,356.60 | 5,355.30 | 5,356.60 | 700.1K |
| 13:58 | 5,354.50 | 5,355.10 | 5,354.50 | 5,355.10 | 206.8K |
| 13:59 | 5,354.90 | 5,356.40 | 5,354.90 | 5,356.40 | 467.2K |
| 14:00 | 5,356.10 | 5,357.50 | 5,356.10 | 5,357.50 | 508.9K |
| 14:01 | 5,358.10 | 5,358.20 | 5,358.10 | 5,358.20 | 167.1K |
| 14:02 | 5,358.10 | 5,358.10 | 5,357.90 | 5,357.90 | 1,026.7K |
| 14:03 | 5,357.40 | 5,358.00 | 5,357.40 | 5,358.00 | 342.0K |
| 14:04 | 5,358.40 | 5,358.50 | 5,358.40 | 5,358.50 | 393.2K |
| 14:05 | 5,358.30 | 5,359.30 | 5,358.30 | 5,359.30 | 342.5K |
| 14:06 | 5,359.60 | 5,360.90 | 5,359.60 | 5,360.90 | 323.3K |
| 14:07 | 5,361.00 | 5,363.20 | 5,361.00 | 5,363.20 | 550.0K |
| 14:08 | 5,363.70 | 5,364.60 | 5,363.70 | 5,364.60 | 397.8K |
| 14:09 | 5,365.20 | 5,365.80 | 5,365.20 | 5,365.80 | 195.3K |
| 14:10 | 5,364.80 | 5,364.90 | 5,364.80 | 5,364.90 | 344.5K |
| 14:11 | 5,366.20 | 5,366.20 | 5,363.40 | 5,363.40 | 334.7K |
| 14:12 | 5,362.20 | 5,362.20 | 5,360.50 | 5,360.50 | 1,276.7K |
| 14:13 | 5,360.40 | 5,360.40 | 5,359.60 | 5,359.60 | 295.3K |
| 14:14 | 5,360.90 | 5,360.90 | 5,360.70 | 5,360.70 | 574.7K |
| 14:15 | 5,361.40 | 5,362.10 | 5,361.40 | 5,362.10 | 224.5K |
| 14:16 | 5,362.70 | 5,362.70 | 5,362.70 | 5,362.70 | 706.4K |
| 14:17 | 5,363.40 | 5,364.20 | 5,363.40 | 5,364.20 | 281.5K |
| 14:18 | 5,365.00 | 5,365.00 | 5,364.30 | 5,364.30 | 263.7K |
| 14:19 | 5,363.40 | 5,365.00 | 5,363.40 | 5,365.00 | 542.2K |
| 14:20 | 5,364.80 | 5,365.20 | 5,364.80 | 5,365.20 | 306.5K |
| 14:21 | 5,365.00 | 5,365.00 | 5,364.70 | 5,364.70 | 214.2K |
| 14:22 | 5,365.30 | 5,365.30 | 5,364.90 | 5,364.90 | 1,359.0K |
| 14:23 | 5,364.30 | 5,367.10 | 5,364.30 | 5,367.10 | 825.7K |
| 14:24 | 5,366.90 | 5,366.90 | 5,366.30 | 5,366.30 | 706.9K |
| 14:25 | 5,366.00 | 5,368.90 | 5,366.00 | 5,368.90 | 860.1K |
| 14:26 | 5,369.80 | 5,369.80 | 5,369.30 | 5,369.30 | 306.6K |
| 14:27 | 5,369.10 | 5,369.40 | 5,369.10 | 5,369.40 | 309.1K |
| 14:28 | 5,368.20 | 5,369.40 | 5,368.20 | 5,369.40 | 243.3K |
| 14:29 | 5,369.80 | 5,369.80 | 5,368.60 | 5,368.60 | 378.2K |
| 14:30 | 5,369.00 | 5,369.00 | 5,367.20 | 5,367.20 | 468.8K |
| 14:31 | 5,367.90 | 5,367.90 | 5,366.40 | 5,366.40 | 687.4K |
| 14:32 | 5,366.50 | 5,366.50 | 5,366.00 | 5,366.00 | 308.3K |
| 14:33 | 5,365.90 | 5,367.30 | 5,365.90 | 5,367.30 | 270.2K |
| 14:34 | 5,368.30 | 5,369.80 | 5,368.30 | 5,369.80 | 580.8K |
| 14:35 | 5,369.70 | 5,372.70 | 5,369.70 | 5,372.70 | 719.1K |
| 14:36 | 5,370.50 | 5,370.50 | 5,370.10 | 5,370.10 | 294.9K |
| 14:37 | 5,371.30 | 5,371.80 | 5,371.30 | 5,371.80 | 129.0K |
| 14:38 | 5,371.80 | 5,371.80 | 5,371.50 | 5,371.50 | 429.7K |
| 14:39 | 5,371.40 | 5,371.40 | 5,371.40 | 5,371.40 | 332.4K |
| 14:40 | 5,368.80 | 5,369.70 | 5,368.80 | 5,369.70 | 716.9K |
| 14:41 | 5,370.90 | 5,370.90 | 5,370.00 | 5,370.00 | 701.6K |
| 14:42 | 5,368.70 | 5,368.70 | 5,368.40 | 5,368.40 | 258.1K |
| 14:43 | 5,368.10 | 5,369.10 | 5,368.10 | 5,369.10 | 262.3K |
| 14:44 | 5,367.60 | 5,367.60 | 5,366.70 | 5,366.70 | 518.1K |
| 14:45 | 5,367.20 | 5,367.20 | 5,365.00 | 5,365.00 | 408.9K |
| 14:46 | 5,366.40 | 5,366.60 | 5,366.40 | 5,366.60 | 847.9K |
| 14:47 | 5,365.50 | 5,365.90 | 5,365.50 | 5,365.90 | 1,172.2K |
| 14:48 | 5,366.60 | 5,366.60 | 5,365.90 | 5,365.90 | 1,275.3K |
| 14:49 | 5,365.90 | 5,365.90 | 5,364.40 | 5,364.40 | 196.4K |
| 14:50 | 5,363.50 | 5,363.50 | 5,362.90 | 5,362.90 | 648.3K |
| 14:51 | 5,362.40 | 5,362.40 | 5,362.00 | 5,362.00 | 677.9K |
| 14:52 | 5,359.90 | 5,360.80 | 5,359.90 | 5,360.80 | 319.7K |
| 14:53 | 5,361.10 | 5,361.10 | 5,360.40 | 5,360.40 | 718.1K |
| 14:54 | 5,360.20 | 5,360.20 | 5,359.70 | 5,359.70 | 232.9K |
| 14:55 | 5,359.70 | 5,360.40 | 5,359.70 | 5,360.40 | 303.3K |
| 14:56 | 5,361.80 | 5,361.80 | 5,361.50 | 5,361.50 | 1,015.2K |
| 14:57 | 5,360.70 | 5,360.70 | 5,360.70 | 5,360.70 | 237.3K |
| 14:58 | 5,359.30 | 5,359.30 | 5,359.00 | 5,359.00 | 186.7K |
| 14:59 | 5,358.60 | 5,359.20 | 5,358.60 | 5,359.20 | 233.6K |
| 15:00 | 5,358.60 | 5,358.60 | 5,358.30 | 5,358.30 | 786.6K |
| 15:01 | 5,357.00 | 5,357.00 | 5,354.90 | 5,354.90 | 1,261.5K |
| 15:02 | 5,355.20 | 5,355.20 | 5,351.20 | 5,351.20 | 765.8K |
| 15:03 | 5,353.00 | 5,353.90 | 5,353.00 | 5,353.90 | 574.1K |
| 15:04 | 5,353.60 | 5,354.50 | 5,353.60 | 5,354.50 | 585.2K |
| 15:05 | 5,356.70 | 5,357.20 | 5,356.70 | 5,357.20 | 531.3K |
| 15:06 | 5,357.50 | 5,358.30 | 5,357.50 | 5,358.30 | 1,109.6K |
| 15:07 | 5,358.20 | 5,358.70 | 5,358.20 | 5,358.70 | 355.5K |
| 15:08 | 5,359.40 | 5,361.30 | 5,359.40 | 5,361.30 | 548.6K |
| 15:09 | 5,361.70 | 5,362.80 | 5,361.70 | 5,362.80 | 850.5K |
| 15:10 | 5,364.50 | 5,364.50 | 5,364.40 | 5,364.40 | 605.2K |
| 15:11 | 5,364.70 | 5,364.70 | 5,363.70 | 5,363.70 | 430.9K |
| 15:12 | 5,363.40 | 5,363.90 | 5,363.40 | 5,363.90 | 371.8K |
| 15:13 | 5,362.30 | 5,362.30 | 5,360.70 | 5,360.70 | 719.6K |
| 15:14 | 5,361.60 | 5,361.60 | 5,360.70 | 5,360.70 | 237.7K |
| 15:15 | 5,360.90 | 5,361.70 | 5,360.90 | 5,361.70 | 665.3K |
| 15:16 | 5,359.80 | 5,360.20 | 5,359.80 | 5,360.20 | 512.5K |
| 15:17 | 5,360.70 | 5,362.40 | 5,360.70 | 5,362.40 | 326.9K |
| 15:18 | 5,361.80 | 5,361.80 | 5,361.30 | 5,361.30 | 1,056.2K |
| 15:19 | 5,361.70 | 5,361.70 | 5,360.90 | 5,360.90 | 2,390.1K |
| 15:20 | 5,361.90 | 5,363.70 | 5,361.90 | 5,363.70 | 745.8K |
| 15:21 | 5,363.70 | 5,363.90 | 5,363.70 | 5,363.90 | 2,153.8K |
| 15:22 | 5,362.00 | 5,362.00 | 5,361.40 | 5,361.40 | 1,228.7K |
| 15:23 | 5,361.50 | 5,362.40 | 5,361.50 | 5,362.40 | 312.3K |
| 15:24 | 5,362.30 | 5,363.00 | 5,362.30 | 5,363.00 | 1,029.6K |
| 15:25 | 5,363.70 | 5,363.70 | 5,363.50 | 5,363.50 | 362.8K |
| 15:26 | 5,363.50 | 5,363.90 | 5,363.50 | 5,363.90 | 894.5K |
| 15:27 | 5,363.80 | 5,364.00 | 5,363.80 | 5,364.00 | 447.3K |
| 15:28 | 5,363.40 | 5,363.40 | 5,363.00 | 5,363.00 | 680.8K |
| 15:29 | 5,362.60 | 5,362.60 | 5,362.10 | 5,362.10 | 504.4K |
| 15:30 | 5,361.40 | 5,361.50 | 5,361.40 | 5,361.50 | 572.5K |
| 15:31 | 5,363.00 | 5,363.00 | 5,362.00 | 5,362.00 | 405.5K |
| 15:32 | 5,362.60 | 5,364.80 | 5,362.60 | 5,364.80 | 279.7K |
| 15:33 | 5,363.00 | 5,364.60 | 5,363.00 | 5,364.60 | 529.5K |
| 15:34 | 5,363.20 | 5,363.20 | 5,363.20 | 5,363.20 | 549.9K |
| 15:35 | 5,365.40 | 5,365.40 | 5,364.90 | 5,364.90 | 640.6K |
| 15:36 | 5,366.60 | 5,367.80 | 5,366.60 | 5,367.80 | 951.9K |
| 15:37 | 5,367.60 | 5,368.90 | 5,367.60 | 5,368.90 | 806.1K |
| 15:38 | 5,369.00 | 5,369.00 | 5,367.40 | 5,367.40 | 655.2K |
| 15:39 | 5,367.10 | 5,367.50 | 5,367.10 | 5,367.50 | 1,074.8K |
| 15:40 | 5,364.30 | 5,364.30 | 5,363.20 | 5,363.20 | 581.2K |
| 15:41 | 5,363.70 | 5,363.70 | 5,362.50 | 5,362.50 | 747.0K |
| 15:42 | 5,360.60 | 5,361.70 | 5,360.60 | 5,361.70 | 731.1K |
| 15:43 | 5,361.60 | 5,361.60 | 5,361.50 | 5,361.50 | 1,229.1K |
| 15:44 | 5,363.80 | 5,363.80 | 5,361.80 | 5,361.80 | 400.6K |
| 15:45 | 5,363.70 | 5,364.80 | 5,363.70 | 5,364.80 | 571.9K |
| 15:46 | 5,364.60 | 5,365.40 | 5,364.60 | 5,365.40 | 1,045.9K |
| 15:47 | 5,366.30 | 5,366.30 | 5,366.00 | 5,366.00 | 703.7K |
| 15:48 | 5,365.90 | 5,365.90 | 5,365.20 | 5,365.20 | 449.9K |
| 15:49 | 5,365.00 | 5,365.20 | 5,365.00 | 5,365.20 | 2,111.5K |
| 15:50 | 5,364.50 | 5,365.40 | 5,364.50 | 5,365.40 | 517.2K |
| 15:51 | 5,365.60 | 5,365.60 | 5,364.50 | 5,364.50 | 1,110.6K |
| 15:52 | 5,365.10 | 5,365.10 | 5,365.00 | 5,365.00 | 437.7K |
| 15:53 | 5,365.70 | 5,365.70 | 5,365.40 | 5,365.40 | 704.3K |
| 15:54 | 5,363.60 | 5,363.60 | 5,363.60 | 5,363.60 | 1,007.1K |
| 15:55 | 5,363.20 | 5,363.20 | 5,363.20 | 5,363.20 | 722.8K |
| 15:56 | 5,361.10 | 5,361.20 | 5,361.10 | 5,361.20 | 1,678.1K |
| 15:57 | 5,360.50 | 5,362.00 | 5,360.50 | 5,362.00 | 1,021.0K |
| 15:58 | 5,361.30 | 5,361.30 | 5,360.00 | 5,360.00 | 809.0K |
| 15:59 | 5,361.10 | 5,361.10 | 5,360.30 | 5,360.30 | 939.8K |
| 16:00 | 5,361.90 | 5,362.00 | 5,361.90 | 5,362.00 | 1,989.3K |
| 16:01 | 5,362.00 | 5,362.00 | 5,362.00 | 5,362.00 | 0.0K |
| 16:02 | 5,362.00 | 5,362.00 | 5,362.00 | 5,362.00 | 0.0K |
| 16:03 | 5,362.00 | 5,362.00 | 5,362.00 | 5,362.00 | 0.0K |
| 16:04 | 5,362.00 | 5,365.80 | 5,362.00 | 5,365.80 | 54,427.2K |