6,115.80
Letzte Aktualisierung: 2025-10-07
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 10:00 | 5,260.00 | 5,260.00 | 5,259.90 | 5,259.90 | 1,951.3K |
| 10:01 | 5,258.60 | 5,258.60 | 5,255.60 | 5,255.60 | 155.1K |
| 10:02 | 5,256.00 | 5,256.00 | 5,253.70 | 5,253.70 | 1,165.2K |
| 10:03 | 5,254.00 | 5,254.00 | 5,253.80 | 5,253.80 | 152.9K |
| 10:04 | 5,253.50 | 5,253.50 | 5,251.50 | 5,251.50 | 1,316.4K |
| 10:05 | 5,250.80 | 5,253.00 | 5,250.80 | 5,253.00 | 458.2K |
| 10:06 | 5,253.90 | 5,253.90 | 5,252.90 | 5,252.90 | 223.7K |
| 10:07 | 5,255.30 | 5,255.30 | 5,255.30 | 5,255.30 | 2,985.1K |
| 10:08 | 5,254.00 | 5,254.00 | 5,252.50 | 5,252.50 | 1,024.3K |
| 10:09 | 5,251.80 | 5,251.80 | 5,251.60 | 5,251.60 | 2,448.2K |
| 10:10 | 5,248.10 | 5,248.10 | 5,247.00 | 5,247.00 | 713.8K |
| 10:11 | 5,247.40 | 5,247.40 | 5,247.20 | 5,247.20 | 500.6K |
| 10:12 | 5,246.40 | 5,246.40 | 5,246.20 | 5,246.20 | 471.1K |
| 10:13 | 5,248.30 | 5,248.30 | 5,248.20 | 5,248.20 | 772.1K |
| 10:14 | 5,246.80 | 5,247.50 | 5,246.80 | 5,247.50 | 635.4K |
| 10:15 | 5,243.50 | 5,247.70 | 5,243.50 | 5,247.70 | 320.3K |
| 10:16 | 5,249.60 | 5,249.60 | 5,247.70 | 5,247.70 | 313.2K |
| 10:17 | 5,247.90 | 5,248.50 | 5,247.90 | 5,248.50 | 368.9K |
| 10:18 | 5,248.00 | 5,248.00 | 5,244.90 | 5,244.90 | 405.3K |
| 10:19 | 5,245.70 | 5,245.70 | 5,241.60 | 5,241.60 | 597.9K |
| 10:20 | 5,245.30 | 5,247.40 | 5,245.30 | 5,247.40 | 1,115.6K |
| 10:21 | 5,247.70 | 5,248.00 | 5,247.70 | 5,248.00 | 209.7K |
| 10:22 | 5,247.70 | 5,247.70 | 5,247.10 | 5,247.10 | 343.5K |
| 10:23 | 5,247.10 | 5,247.10 | 5,244.50 | 5,244.50 | 672.4K |
| 10:24 | 5,244.00 | 5,244.20 | 5,244.00 | 5,244.20 | 430.3K |
| 10:25 | 5,243.60 | 5,245.50 | 5,243.60 | 5,245.50 | 158.8K |
| 10:26 | 5,247.80 | 5,247.80 | 5,247.00 | 5,247.00 | 406.2K |
| 10:27 | 5,246.50 | 5,246.90 | 5,246.50 | 5,246.90 | 343.7K |
| 10:28 | 5,244.80 | 5,245.70 | 5,244.80 | 5,245.70 | 280.7K |
| 10:29 | 5,246.70 | 5,249.20 | 5,246.70 | 5,249.20 | 476.6K |
| 10:30 | 5,250.10 | 5,250.10 | 5,248.20 | 5,248.20 | 294.1K |
| 10:31 | 5,247.30 | 5,247.30 | 5,247.10 | 5,247.10 | 227.3K |
| 10:32 | 5,247.60 | 5,248.00 | 5,247.60 | 5,248.00 | 202.4K |
| 10:33 | 5,249.50 | 5,250.30 | 5,249.50 | 5,250.30 | 183.9K |
| 10:34 | 5,250.80 | 5,250.80 | 5,249.50 | 5,249.50 | 428.5K |
| 10:35 | 5,246.70 | 5,246.70 | 5,246.50 | 5,246.50 | 356.1K |
| 10:36 | 5,245.60 | 5,245.60 | 5,244.60 | 5,244.60 | 798.9K |
| 10:37 | 5,243.00 | 5,243.00 | 5,242.10 | 5,242.10 | 676.6K |
| 10:38 | 5,243.10 | 5,243.10 | 5,242.30 | 5,242.30 | 582.2K |
| 10:39 | 5,242.10 | 5,242.10 | 5,240.90 | 5,240.90 | 720.9K |
| 10:40 | 5,245.10 | 5,246.10 | 5,245.10 | 5,246.10 | 424.0K |
| 10:41 | 5,245.20 | 5,246.70 | 5,245.20 | 5,246.70 | 350.0K |
| 10:42 | 5,245.80 | 5,246.00 | 5,245.80 | 5,246.00 | 556.5K |
| 10:43 | 5,245.50 | 5,245.50 | 5,244.10 | 5,244.10 | 628.7K |
| 10:44 | 5,245.00 | 5,247.80 | 5,245.00 | 5,247.80 | 399.0K |
| 10:45 | 5,244.10 | 5,244.10 | 5,243.40 | 5,243.40 | 376.8K |
| 10:46 | 5,241.80 | 5,241.80 | 5,241.40 | 5,241.40 | 370.8K |
| 10:47 | 5,241.20 | 5,241.50 | 5,241.20 | 5,241.50 | 218.8K |
| 10:48 | 5,240.30 | 5,240.30 | 5,239.50 | 5,239.50 | 189.4K |
| 10:49 | 5,240.10 | 5,240.70 | 5,240.10 | 5,240.70 | 258.0K |
| 10:50 | 5,240.30 | 5,240.30 | 5,240.20 | 5,240.20 | 685.4K |
| 10:51 | 5,240.30 | 5,241.50 | 5,240.30 | 5,241.50 | 66.1K |
| 10:52 | 5,242.10 | 5,242.10 | 5,240.20 | 5,240.20 | 414.7K |
| 10:53 | 5,239.40 | 5,239.40 | 5,238.30 | 5,238.30 | 208.3K |
| 10:54 | 5,238.90 | 5,238.90 | 5,238.40 | 5,238.40 | 284.1K |
| 10:55 | 5,239.40 | 5,240.30 | 5,239.40 | 5,240.30 | 254.4K |
| 10:56 | 5,240.90 | 5,242.40 | 5,240.90 | 5,242.40 | 207.4K |
| 10:57 | 5,241.50 | 5,241.50 | 5,241.20 | 5,241.20 | 895.9K |
| 10:58 | 5,240.40 | 5,241.40 | 5,240.40 | 5,241.40 | 383.5K |
| 10:59 | 5,240.00 | 5,241.10 | 5,240.00 | 5,241.10 | 473.9K |
| 11:00 | 5,241.20 | 5,242.10 | 5,241.20 | 5,242.10 | 607.5K |
| 11:01 | 5,242.20 | 5,245.00 | 5,242.20 | 5,245.00 | 308.7K |
| 11:02 | 5,250.10 | 5,250.10 | 5,249.00 | 5,249.00 | 1,607.4K |
| 11:03 | 5,248.70 | 5,248.90 | 5,248.70 | 5,248.90 | 294.2K |
| 11:04 | 5,245.80 | 5,246.50 | 5,245.80 | 5,246.50 | 482.1K |
| 11:05 | 5,246.60 | 5,246.60 | 5,246.30 | 5,246.30 | 218.3K |
| 11:06 | 5,245.10 | 5,245.10 | 5,243.80 | 5,243.80 | 1,094.7K |
| 11:07 | 5,243.90 | 5,244.80 | 5,243.90 | 5,244.80 | 304.4K |
| 11:08 | 5,244.80 | 5,245.00 | 5,244.80 | 5,245.00 | 336.4K |
| 11:09 | 5,245.20 | 5,249.00 | 5,245.20 | 5,249.00 | 282.6K |
| 11:10 | 5,247.40 | 5,247.40 | 5,246.20 | 5,246.20 | 493.7K |
| 11:11 | 5,246.80 | 5,248.20 | 5,246.80 | 5,248.20 | 273.2K |
| 11:12 | 5,247.30 | 5,247.60 | 5,247.30 | 5,247.60 | 228.1K |
| 11:13 | 5,248.00 | 5,248.40 | 5,248.00 | 5,248.40 | 190.4K |
| 11:14 | 5,248.10 | 5,248.20 | 5,248.10 | 5,248.20 | 106.7K |
| 11:15 | 5,247.30 | 5,248.30 | 5,247.30 | 5,248.30 | 353.9K |
| 11:16 | 5,248.10 | 5,248.40 | 5,248.10 | 5,248.40 | 261.9K |
| 11:17 | 5,249.20 | 5,249.20 | 5,247.10 | 5,247.10 | 378.3K |
| 11:18 | 5,248.50 | 5,248.90 | 5,248.50 | 5,248.90 | 360.2K |
| 11:19 | 5,249.10 | 5,249.10 | 5,246.40 | 5,246.40 | 483.2K |
| 11:20 | 5,245.80 | 5,246.40 | 5,245.80 | 5,246.40 | 221.8K |
| 11:21 | 5,246.50 | 5,246.50 | 5,246.30 | 5,246.30 | 255.9K |
| 11:22 | 5,246.70 | 5,248.20 | 5,246.70 | 5,248.20 | 487.2K |
| 11:23 | 5,248.50 | 5,249.10 | 5,248.50 | 5,249.10 | 154.8K |
| 11:24 | 5,250.80 | 5,251.50 | 5,250.80 | 5,251.50 | 342.1K |
| 11:25 | 5,251.30 | 5,253.90 | 5,251.30 | 5,253.90 | 347.8K |
| 11:26 | 5,254.60 | 5,254.60 | 5,253.40 | 5,253.40 | 177.9K |
| 11:27 | 5,253.40 | 5,253.40 | 5,252.70 | 5,252.70 | 124.4K |
| 11:28 | 5,252.30 | 5,253.10 | 5,252.30 | 5,253.10 | 158.6K |
| 11:29 | 5,252.90 | 5,254.40 | 5,252.90 | 5,254.40 | 453.2K |
| 11:30 | 5,255.00 | 5,257.00 | 5,255.00 | 5,257.00 | 626.9K |
| 11:31 | 5,254.60 | 5,255.10 | 5,254.60 | 5,255.10 | 426.8K |
| 11:32 | 5,252.20 | 5,252.70 | 5,252.20 | 5,252.70 | 199.5K |
| 11:33 | 5,253.30 | 5,254.40 | 5,253.30 | 5,254.40 | 277.4K |
| 11:34 | 5,254.70 | 5,254.70 | 5,253.80 | 5,253.80 | 320.9K |
| 11:35 | 5,254.30 | 5,254.30 | 5,253.50 | 5,253.50 | 219.6K |
| 11:36 | 5,251.80 | 5,251.80 | 5,251.70 | 5,251.70 | 258.3K |
| 11:37 | 5,252.30 | 5,252.30 | 5,252.10 | 5,252.10 | 274.7K |
| 11:38 | 5,252.00 | 5,254.50 | 5,252.00 | 5,254.50 | 221.3K |
| 11:39 | 5,254.20 | 5,255.00 | 5,254.20 | 5,255.00 | 163.1K |
| 11:40 | 5,255.40 | 5,255.40 | 5,254.40 | 5,254.40 | 378.4K |
| 11:41 | 5,253.70 | 5,253.90 | 5,253.70 | 5,253.90 | 151.3K |
| 11:42 | 5,252.00 | 5,252.60 | 5,252.00 | 5,252.60 | 156.6K |
| 11:43 | 5,252.00 | 5,252.00 | 5,251.70 | 5,251.70 | 299.2K |
| 11:44 | 5,252.00 | 5,254.00 | 5,252.00 | 5,254.00 | 711.2K |
| 11:45 | 5,253.60 | 5,253.60 | 5,253.60 | 5,253.60 | 193.1K |
| 11:46 | 5,252.50 | 5,253.90 | 5,252.50 | 5,253.90 | 277.2K |
| 11:47 | 5,253.40 | 5,253.40 | 5,253.30 | 5,253.30 | 183.9K |
| 11:48 | 5,252.70 | 5,252.70 | 5,252.60 | 5,252.60 | 367.5K |
| 11:49 | 5,253.30 | 5,253.50 | 5,253.30 | 5,253.50 | 224.1K |
| 11:50 | 5,253.10 | 5,253.10 | 5,250.30 | 5,250.30 | 233.4K |
| 11:51 | 5,249.20 | 5,249.80 | 5,249.20 | 5,249.80 | 345.8K |
| 11:52 | 5,249.30 | 5,250.60 | 5,249.30 | 5,250.60 | 223.9K |
| 11:53 | 5,253.00 | 5,253.00 | 5,252.70 | 5,252.70 | 344.0K |
| 11:54 | 5,254.30 | 5,254.30 | 5,254.30 | 5,254.30 | 304.2K |
| 11:55 | 5,254.80 | 5,255.30 | 5,254.80 | 5,255.30 | 513.9K |
| 11:56 | 5,255.20 | 5,255.20 | 5,255.20 | 5,255.20 | 317.5K |
| 11:57 | 5,255.30 | 5,256.00 | 5,255.30 | 5,256.00 | 675.8K |
| 11:58 | 5,256.00 | 5,256.00 | 5,255.80 | 5,255.80 | 591.6K |
| 11:59 | 5,255.70 | 5,255.80 | 5,255.70 | 5,255.80 | 145.0K |
| 12:00 | 5,254.30 | 5,254.30 | 5,253.20 | 5,253.20 | 624.5K |
| 12:01 | 5,252.60 | 5,252.60 | 5,250.00 | 5,250.00 | 573.0K |
| 12:02 | 5,250.20 | 5,251.10 | 5,250.20 | 5,251.10 | 1,525.8K |
| 12:03 | 5,251.10 | 5,251.10 | 5,250.60 | 5,250.60 | 304.5K |
| 12:04 | 5,250.90 | 5,250.90 | 5,250.70 | 5,250.70 | 444.3K |
| 12:05 | 5,252.20 | 5,252.20 | 5,251.70 | 5,251.70 | 1,260.8K |
| 12:06 | 5,250.90 | 5,250.90 | 5,249.60 | 5,249.60 | 469.0K |
| 12:07 | 5,246.00 | 5,246.00 | 5,244.40 | 5,244.40 | 1,065.6K |
| 12:08 | 5,243.40 | 5,243.90 | 5,243.40 | 5,243.90 | 863.7K |
| 12:09 | 5,245.00 | 5,245.00 | 5,243.30 | 5,243.30 | 386.9K |
| 12:10 | 5,243.30 | 5,245.70 | 5,243.30 | 5,245.70 | 1,046.9K |
| 12:11 | 5,244.50 | 5,244.50 | 5,243.80 | 5,243.80 | 517.7K |
| 12:12 | 5,242.60 | 5,244.30 | 5,242.60 | 5,244.30 | 249.9K |
| 12:13 | 5,243.50 | 5,244.40 | 5,243.50 | 5,244.40 | 325.0K |
| 12:14 | 5,245.80 | 5,246.30 | 5,245.80 | 5,246.30 | 248.1K |
| 12:15 | 5,246.10 | 5,247.00 | 5,246.10 | 5,247.00 | 431.9K |
| 12:16 | 5,247.20 | 5,247.40 | 5,247.20 | 5,247.40 | 707.5K |
| 12:17 | 5,248.60 | 5,249.70 | 5,248.60 | 5,249.70 | 2,688.0K |
| 12:18 | 5,250.10 | 5,250.10 | 5,249.40 | 5,249.40 | 186.6K |
| 12:19 | 5,249.00 | 5,249.00 | 5,248.10 | 5,248.10 | 615.0K |
| 12:20 | 5,246.40 | 5,246.40 | 5,244.40 | 5,244.40 | 592.8K |
| 12:21 | 5,244.80 | 5,245.80 | 5,244.80 | 5,245.80 | 379.1K |
| 12:22 | 5,247.10 | 5,248.30 | 5,247.10 | 5,248.30 | 270.4K |
| 12:23 | 5,246.30 | 5,246.30 | 5,245.60 | 5,245.60 | 616.6K |
| 12:24 | 5,245.80 | 5,246.70 | 5,245.80 | 5,246.70 | 296.8K |
| 12:25 | 5,245.00 | 5,245.10 | 5,245.00 | 5,245.10 | 518.0K |
| 12:26 | 5,243.30 | 5,243.30 | 5,242.30 | 5,242.30 | 231.8K |
| 12:27 | 5,244.00 | 5,248.80 | 5,244.00 | 5,248.80 | 430.4K |
| 12:28 | 5,249.10 | 5,249.90 | 5,249.10 | 5,249.90 | 319.3K |
| 12:29 | 5,247.20 | 5,248.90 | 5,247.20 | 5,248.90 | 128.7K |
| 12:30 | 5,247.80 | 5,249.00 | 5,247.80 | 5,249.00 | 134.5K |
| 12:31 | 5,248.50 | 5,248.90 | 5,248.50 | 5,248.90 | 621.5K |
| 12:32 | 5,249.90 | 5,249.90 | 5,249.00 | 5,249.00 | 382.0K |
| 12:33 | 5,248.70 | 5,253.70 | 5,248.70 | 5,253.70 | 491.7K |
| 12:34 | 5,253.70 | 5,253.70 | 5,251.10 | 5,251.10 | 377.7K |
| 12:35 | 5,250.30 | 5,250.30 | 5,249.30 | 5,249.30 | 524.1K |
| 12:36 | 5,247.50 | 5,247.50 | 5,247.10 | 5,247.10 | 336.7K |
| 12:37 | 5,245.60 | 5,245.60 | 5,245.00 | 5,245.00 | 441.7K |
| 12:38 | 5,245.00 | 5,245.70 | 5,245.00 | 5,245.70 | 434.2K |
| 12:39 | 5,245.10 | 5,246.80 | 5,245.10 | 5,246.80 | 214.1K |
| 12:40 | 5,247.30 | 5,248.20 | 5,247.30 | 5,248.20 | 421.7K |
| 12:41 | 5,252.60 | 5,252.60 | 5,251.10 | 5,251.10 | 727.7K |
| 12:42 | 5,253.10 | 5,254.20 | 5,253.10 | 5,254.20 | 246.0K |
| 12:43 | 5,254.80 | 5,256.00 | 5,254.80 | 5,256.00 | 215.1K |
| 12:44 | 5,254.20 | 5,254.20 | 5,250.10 | 5,250.10 | 220.1K |
| 12:45 | 5,250.40 | 5,250.40 | 5,250.30 | 5,250.30 | 166.7K |
| 12:46 | 5,251.60 | 5,252.00 | 5,251.60 | 5,252.00 | 223.9K |
| 12:47 | 5,251.50 | 5,252.00 | 5,251.50 | 5,252.00 | 148.0K |
| 12:48 | 5,250.70 | 5,250.80 | 5,250.70 | 5,250.80 | 192.8K |
| 12:49 | 5,250.90 | 5,251.10 | 5,250.90 | 5,251.10 | 242.9K |
| 12:50 | 5,251.20 | 5,251.20 | 5,250.40 | 5,250.40 | 255.7K |
| 12:51 | 5,249.80 | 5,249.80 | 5,249.80 | 5,249.80 | 171.1K |
| 12:52 | 5,249.70 | 5,249.70 | 5,249.60 | 5,249.60 | 350.2K |
| 12:53 | 5,250.20 | 5,250.20 | 5,248.70 | 5,248.70 | 315.7K |
| 12:54 | 5,247.70 | 5,247.90 | 5,247.70 | 5,247.90 | 158.9K |
| 12:55 | 5,248.10 | 5,248.10 | 5,247.90 | 5,247.90 | 267.4K |
| 12:56 | 5,246.40 | 5,247.10 | 5,246.40 | 5,247.10 | 276.5K |
| 12:57 | 5,247.90 | 5,248.70 | 5,247.90 | 5,248.70 | 330.0K |
| 12:58 | 5,247.70 | 5,247.70 | 5,245.10 | 5,245.10 | 463.9K |
| 12:59 | 5,244.70 | 5,244.70 | 5,244.70 | 5,244.70 | 621.6K |
| 13:00 | 5,245.20 | 5,245.20 | 5,244.40 | 5,244.40 | 359.3K |
| 13:01 | 5,243.70 | 5,244.40 | 5,243.70 | 5,244.40 | 373.1K |
| 13:02 | 5,241.60 | 5,241.60 | 5,241.10 | 5,241.10 | 460.1K |
| 13:03 | 5,241.10 | 5,241.40 | 5,241.10 | 5,241.40 | 436.2K |
| 13:04 | 5,241.90 | 5,241.90 | 5,240.40 | 5,240.40 | 508.5K |
| 13:05 | 5,239.60 | 5,239.60 | 5,238.40 | 5,238.40 | 509.7K |
| 13:06 | 5,237.40 | 5,237.80 | 5,237.40 | 5,237.80 | 261.4K |
| 13:07 | 5,239.30 | 5,241.10 | 5,239.30 | 5,241.10 | 588.7K |
| 13:08 | 5,241.50 | 5,241.50 | 5,241.10 | 5,241.10 | 384.9K |
| 13:09 | 5,239.60 | 5,239.60 | 5,238.70 | 5,238.70 | 296.1K |
| 13:10 | 5,239.20 | 5,239.20 | 5,238.80 | 5,238.80 | 495.0K |
| 13:11 | 5,236.90 | 5,237.70 | 5,236.90 | 5,237.70 | 699.4K |
| 13:12 | 5,236.50 | 5,236.50 | 5,232.70 | 5,232.70 | 947.8K |
| 13:13 | 5,232.80 | 5,234.40 | 5,232.80 | 5,234.40 | 762.6K |
| 13:14 | 5,234.60 | 5,234.60 | 5,231.80 | 5,231.80 | 71.0K |
| 13:15 | 5,229.20 | 5,229.20 | 5,228.90 | 5,228.90 | 783.0K |
| 13:16 | 5,228.30 | 5,228.30 | 5,227.20 | 5,227.20 | 748.2K |
| 13:17 | 5,226.10 | 5,226.10 | 5,224.70 | 5,224.70 | 735.4K |
| 13:18 | 5,224.40 | 5,225.50 | 5,224.40 | 5,225.50 | 191.5K |
| 13:19 | 5,225.70 | 5,225.70 | 5,221.80 | 5,221.80 | 520.5K |
| 13:20 | 5,222.60 | 5,222.80 | 5,222.60 | 5,222.80 | 190.8K |
| 13:21 | 5,223.60 | 5,223.60 | 5,222.80 | 5,222.80 | 299.1K |
| 13:22 | 5,224.60 | 5,224.60 | 5,224.00 | 5,224.00 | 121.3K |
| 13:23 | 5,225.60 | 5,225.60 | 5,225.50 | 5,225.50 | 184.4K |
| 13:24 | 5,224.50 | 5,225.20 | 5,224.50 | 5,225.20 | 126.4K |
| 13:25 | 5,224.80 | 5,224.80 | 5,223.90 | 5,223.90 | 267.3K |
| 13:26 | 5,224.40 | 5,224.40 | 5,223.30 | 5,223.30 | 292.0K |
| 13:27 | 5,223.70 | 5,223.70 | 5,223.70 | 5,223.70 | 246.0K |
| 13:28 | 5,220.00 | 5,221.10 | 5,220.00 | 5,221.10 | 414.2K |
| 13:29 | 5,222.30 | 5,222.30 | 5,222.20 | 5,222.20 | 246.1K |
| 13:30 | 5,222.40 | 5,223.80 | 5,222.40 | 5,223.80 | 315.6K |
| 13:31 | 5,224.50 | 5,226.70 | 5,224.50 | 5,226.70 | 245.6K |
| 13:32 | 5,227.80 | 5,227.80 | 5,227.80 | 5,227.80 | 285.2K |
| 13:33 | 5,226.60 | 5,226.60 | 5,225.40 | 5,225.40 | 1,409.8K |
| 13:34 | 5,223.80 | 5,223.80 | 5,222.60 | 5,222.60 | 450.6K |
| 13:35 | 5,221.00 | 5,221.00 | 5,220.50 | 5,220.50 | 249.4K |
| 13:36 | 5,222.20 | 5,222.20 | 5,222.00 | 5,222.00 | 652.2K |
| 13:37 | 5,221.80 | 5,221.80 | 5,220.10 | 5,220.10 | 293.6K |
| 13:38 | 5,220.90 | 5,220.90 | 5,218.70 | 5,218.70 | 362.4K |
| 13:39 | 5,217.60 | 5,217.60 | 5,216.30 | 5,216.30 | 584.6K |
| 13:40 | 5,217.20 | 5,218.00 | 5,217.20 | 5,218.00 | 225.2K |
| 13:41 | 5,217.50 | 5,217.50 | 5,217.20 | 5,217.20 | 233.4K |
| 13:42 | 5,216.20 | 5,216.20 | 5,216.20 | 5,216.20 | 275.7K |
| 13:43 | 5,214.50 | 5,215.70 | 5,214.50 | 5,215.70 | 625.7K |
| 13:44 | 5,213.80 | 5,214.10 | 5,213.80 | 5,214.10 | 232.9K |
| 13:45 | 5,214.10 | 5,214.10 | 5,213.70 | 5,213.70 | 364.2K |
| 13:46 | 5,216.60 | 5,216.60 | 5,216.40 | 5,216.40 | 447.8K |
| 13:47 | 5,213.40 | 5,213.40 | 5,213.20 | 5,213.20 | 183.7K |
| 13:48 | 5,212.90 | 5,212.90 | 5,212.60 | 5,212.60 | 307.9K |
| 13:49 | 5,212.60 | 5,213.00 | 5,212.60 | 5,213.00 | 174.9K |
| 13:50 | 5,213.60 | 5,213.70 | 5,213.60 | 5,213.70 | 749.2K |
| 13:51 | 5,214.40 | 5,215.80 | 5,214.40 | 5,215.80 | 356.1K |
| 13:52 | 5,215.40 | 5,215.40 | 5,214.70 | 5,214.70 | 200.5K |
| 13:53 | 5,214.40 | 5,214.60 | 5,214.40 | 5,214.60 | 191.0K |
| 13:54 | 5,213.70 | 5,214.20 | 5,213.70 | 5,214.20 | 11,900.6K |
| 13:55 | 5,215.50 | 5,215.50 | 5,214.30 | 5,214.30 | 335.5K |
| 13:56 | 5,213.30 | 5,215.00 | 5,213.30 | 5,215.00 | 123.0K |
| 13:57 | 5,215.00 | 5,215.00 | 5,213.50 | 5,213.50 | 371.7K |
| 13:58 | 5,214.60 | 5,216.50 | 5,214.60 | 5,216.50 | 263.2K |
| 13:59 | 5,216.30 | 5,216.30 | 5,216.30 | 5,216.30 | 499.6K |
| 14:00 | 5,216.10 | 5,216.80 | 5,216.10 | 5,216.80 | 469.6K |
| 14:01 | 5,216.30 | 5,216.40 | 5,216.30 | 5,216.40 | 260.4K |
| 14:02 | 5,216.00 | 5,216.00 | 5,215.60 | 5,215.60 | 253.2K |
| 14:03 | 5,215.50 | 5,216.20 | 5,215.50 | 5,216.20 | 411.7K |
| 14:04 | 5,215.40 | 5,215.60 | 5,215.40 | 5,215.60 | 534.7K |
| 14:05 | 5,214.50 | 5,214.90 | 5,214.50 | 5,214.90 | 382.8K |
| 14:06 | 5,212.90 | 5,212.90 | 5,211.70 | 5,211.70 | 326.6K |
| 14:07 | 5,210.20 | 5,212.20 | 5,210.20 | 5,212.20 | 644.1K |
| 14:08 | 5,211.60 | 5,212.40 | 5,211.60 | 5,212.40 | 254.0K |
| 14:09 | 5,213.40 | 5,213.40 | 5,212.60 | 5,212.60 | 252.3K |
| 14:10 | 5,212.70 | 5,212.70 | 5,211.40 | 5,211.40 | 286.0K |
| 14:11 | 5,211.50 | 5,211.50 | 5,211.20 | 5,211.20 | 419.2K |
| 14:12 | 5,210.50 | 5,213.90 | 5,210.50 | 5,213.90 | 1,028.9K |
| 14:13 | 5,213.30 | 5,214.20 | 5,213.30 | 5,214.20 | 390.9K |
| 14:14 | 5,214.60 | 5,214.60 | 5,214.30 | 5,214.30 | 212.0K |
| 14:15 | 5,216.10 | 5,216.10 | 5,216.00 | 5,216.00 | 115.4K |
| 14:16 | 5,214.20 | 5,214.20 | 5,212.80 | 5,212.80 | 404.2K |
| 14:17 | 5,210.90 | 5,211.40 | 5,210.90 | 5,211.40 | 239.6K |
| 14:18 | 5,210.50 | 5,210.50 | 5,210.00 | 5,210.00 | 432.8K |
| 14:19 | 5,209.00 | 5,209.00 | 5,206.10 | 5,206.10 | 446.1K |
| 14:20 | 5,207.20 | 5,208.40 | 5,207.20 | 5,208.40 | 318.7K |
| 14:21 | 5,208.90 | 5,209.70 | 5,208.90 | 5,209.70 | 339.6K |
| 14:22 | 5,209.10 | 5,209.10 | 5,206.60 | 5,206.60 | 201.8K |
| 14:23 | 5,207.10 | 5,208.90 | 5,207.10 | 5,208.90 | 406.8K |
| 14:24 | 5,209.60 | 5,209.60 | 5,209.40 | 5,209.40 | 209.9K |
| 14:25 | 5,210.20 | 5,210.20 | 5,208.80 | 5,208.80 | 95.2K |
| 14:26 | 5,209.00 | 5,209.00 | 5,208.40 | 5,208.40 | 653.0K |
| 14:27 | 5,208.90 | 5,208.90 | 5,207.70 | 5,207.70 | 831.4K |
| 14:28 | 5,206.40 | 5,207.00 | 5,206.40 | 5,207.00 | 276.7K |
| 14:29 | 5,207.00 | 5,207.00 | 5,206.60 | 5,206.60 | 173.9K |
| 14:30 | 5,204.10 | 5,204.10 | 5,202.50 | 5,202.50 | 736.0K |
| 14:31 | 5,202.70 | 5,202.70 | 5,202.70 | 5,202.70 | 265.6K |
| 14:32 | 5,204.70 | 5,204.70 | 5,202.50 | 5,202.50 | 264.8K |
| 14:33 | 5,202.70 | 5,202.70 | 5,202.00 | 5,202.00 | 366.3K |
| 14:34 | 5,198.20 | 5,199.80 | 5,198.20 | 5,199.80 | 480.1K |
| 14:35 | 5,199.10 | 5,200.20 | 5,199.10 | 5,200.20 | 476.0K |
| 14:36 | 5,200.60 | 5,200.80 | 5,200.60 | 5,200.80 | 216.4K |
| 14:37 | 5,201.20 | 5,201.20 | 5,200.70 | 5,200.70 | 326.7K |
| 14:38 | 5,201.40 | 5,202.80 | 5,201.40 | 5,202.80 | 326.0K |
| 14:39 | 5,202.30 | 5,202.30 | 5,201.70 | 5,201.70 | 181.5K |
| 14:40 | 5,201.40 | 5,201.40 | 5,200.60 | 5,200.60 | 283.3K |
| 14:41 | 5,199.50 | 5,199.50 | 5,197.70 | 5,197.70 | 273.0K |
| 14:42 | 5,198.60 | 5,199.20 | 5,198.60 | 5,199.20 | 205.5K |
| 14:43 | 5,198.70 | 5,198.70 | 5,198.70 | 5,198.70 | 227.1K |
| 14:44 | 5,198.40 | 5,198.40 | 5,197.60 | 5,197.60 | 357.1K |
| 14:45 | 5,198.70 | 5,200.40 | 5,198.70 | 5,200.40 | 320.5K |
| 14:46 | 5,200.10 | 5,200.80 | 5,200.10 | 5,200.80 | 537.1K |
| 14:47 | 5,199.20 | 5,199.20 | 5,198.50 | 5,198.50 | 326.5K |
| 14:48 | 5,198.90 | 5,198.90 | 5,198.10 | 5,198.10 | 314.1K |
| 14:49 | 5,199.90 | 5,201.70 | 5,199.90 | 5,201.70 | 609.3K |
| 14:50 | 5,201.30 | 5,201.50 | 5,201.30 | 5,201.50 | 248.3K |
| 14:51 | 5,201.80 | 5,201.80 | 5,201.70 | 5,201.70 | 536.4K |
| 14:52 | 5,203.00 | 5,203.00 | 5,202.90 | 5,202.90 | 395.0K |
| 14:53 | 5,203.30 | 5,203.30 | 5,202.90 | 5,202.90 | 425.6K |
| 14:54 | 5,202.90 | 5,202.90 | 5,202.30 | 5,202.30 | 304.1K |
| 14:55 | 5,203.30 | 5,203.30 | 5,202.70 | 5,202.70 | 460.8K |
| 14:56 | 5,203.00 | 5,203.00 | 5,202.10 | 5,202.10 | 454.0K |
| 14:57 | 5,202.20 | 5,202.20 | 5,202.20 | 5,202.20 | 172.1K |
| 14:58 | 5,202.80 | 5,203.80 | 5,202.80 | 5,203.80 | 837.7K |
| 14:59 | 5,203.90 | 5,204.00 | 5,203.90 | 5,204.00 | 163.5K |
| 15:00 | 5,203.50 | 5,203.50 | 5,203.20 | 5,203.20 | 402.8K |
| 15:01 | 5,202.40 | 5,202.40 | 5,201.40 | 5,201.40 | 238.1K |
| 15:02 | 5,201.00 | 5,201.50 | 5,201.00 | 5,201.50 | 363.6K |
| 15:03 | 5,201.70 | 5,201.70 | 5,201.00 | 5,201.00 | 261.7K |
| 15:04 | 5,201.00 | 5,202.20 | 5,201.00 | 5,202.20 | 409.9K |
| 15:05 | 5,201.30 | 5,202.50 | 5,201.30 | 5,202.50 | 452.5K |
| 15:06 | 5,203.40 | 5,203.40 | 5,203.00 | 5,203.00 | 552.6K |
| 15:07 | 5,203.50 | 5,203.50 | 5,202.80 | 5,202.80 | 233.0K |
| 15:08 | 5,201.90 | 5,201.90 | 5,201.70 | 5,201.70 | 268.5K |
| 15:09 | 5,201.90 | 5,202.80 | 5,201.90 | 5,202.80 | 892.6K |
| 15:10 | 5,202.30 | 5,202.30 | 5,202.00 | 5,202.00 | 452.6K |
| 15:11 | 5,200.00 | 5,200.40 | 5,200.00 | 5,200.40 | 267.0K |
| 15:12 | 5,200.10 | 5,200.10 | 5,198.50 | 5,198.50 | 586.5K |
| 15:13 | 5,199.40 | 5,199.40 | 5,199.00 | 5,199.00 | 187.4K |
| 15:14 | 5,199.20 | 5,200.60 | 5,199.20 | 5,200.60 | 375.7K |
| 15:15 | 5,199.60 | 5,199.70 | 5,199.60 | 5,199.70 | 159.2K |
| 15:16 | 5,199.80 | 5,199.80 | 5,197.80 | 5,197.80 | 601.9K |
| 15:17 | 5,198.50 | 5,198.50 | 5,197.60 | 5,197.60 | 447.8K |
| 15:18 | 5,197.70 | 5,199.00 | 5,197.70 | 5,199.00 | 327.2K |
| 15:19 | 5,197.90 | 5,198.80 | 5,197.90 | 5,198.80 | 587.6K |
| 15:20 | 5,201.10 | 5,201.10 | 5,200.30 | 5,200.30 | 576.5K |
| 15:21 | 5,199.50 | 5,199.50 | 5,199.00 | 5,199.00 | 486.6K |
| 15:22 | 5,200.40 | 5,200.40 | 5,200.10 | 5,200.10 | 430.8K |
| 15:23 | 5,200.40 | 5,200.40 | 5,200.40 | 5,200.40 | 424.7K |
| 15:24 | 5,200.70 | 5,201.30 | 5,200.70 | 5,201.30 | 755.0K |
| 15:25 | 5,200.20 | 5,200.20 | 5,199.50 | 5,199.50 | 284.2K |
| 15:26 | 5,199.40 | 5,199.40 | 5,198.80 | 5,198.80 | 329.1K |
| 15:27 | 5,199.70 | 5,199.70 | 5,199.00 | 5,199.00 | 463.0K |
| 15:28 | 5,198.60 | 5,198.60 | 5,198.50 | 5,198.50 | 897.0K |
| 15:29 | 5,199.10 | 5,199.10 | 5,197.70 | 5,197.70 | 382.7K |
| 15:30 | 5,197.70 | 5,197.70 | 5,197.40 | 5,197.40 | 405.0K |
| 15:31 | 5,196.70 | 5,196.70 | 5,195.30 | 5,195.30 | 365.3K |
| 15:32 | 5,195.30 | 5,195.30 | 5,194.30 | 5,194.30 | 318.6K |
| 15:33 | 5,195.00 | 5,195.00 | 5,194.80 | 5,194.80 | 244.8K |
| 15:34 | 5,196.20 | 5,197.20 | 5,196.20 | 5,197.20 | 406.9K |
| 15:35 | 5,196.80 | 5,196.80 | 5,196.10 | 5,196.10 | 373.5K |
| 15:36 | 5,196.40 | 5,196.40 | 5,196.20 | 5,196.20 | 1,018.1K |
| 15:37 | 5,196.90 | 5,196.90 | 5,196.30 | 5,196.30 | 434.0K |
| 15:38 | 5,195.90 | 5,196.30 | 5,195.90 | 5,196.30 | 458.6K |
| 15:39 | 5,195.80 | 5,196.00 | 5,195.80 | 5,196.00 | 387.5K |
| 15:40 | 5,196.90 | 5,197.10 | 5,196.90 | 5,197.10 | 403.3K |
| 15:41 | 5,198.60 | 5,198.60 | 5,197.10 | 5,197.10 | 678.8K |
| 15:42 | 5,195.50 | 5,195.80 | 5,195.50 | 5,195.80 | 794.9K |
| 15:43 | 5,196.90 | 5,197.10 | 5,196.90 | 5,197.10 | 581.7K |
| 15:44 | 5,198.60 | 5,198.60 | 5,198.60 | 5,198.60 | 698.0K |
| 15:45 | 5,198.20 | 5,198.20 | 5,197.70 | 5,197.70 | 269.8K |
| 15:46 | 5,197.80 | 5,198.10 | 5,197.80 | 5,198.10 | 1,240.0K |
| 15:47 | 5,196.70 | 5,196.70 | 5,195.00 | 5,195.00 | 1,082.8K |
| 15:48 | 5,193.60 | 5,193.60 | 5,193.10 | 5,193.10 | 859.1K |
| 15:49 | 5,193.00 | 5,193.50 | 5,193.00 | 5,193.50 | 936.6K |
| 15:50 | 5,192.90 | 5,194.90 | 5,192.90 | 5,194.90 | 806.8K |
| 15:51 | 5,195.40 | 5,195.40 | 5,194.40 | 5,194.40 | 654.7K |
| 15:52 | 5,195.70 | 5,195.70 | 5,195.30 | 5,195.30 | 872.8K |
| 15:53 | 5,195.20 | 5,195.20 | 5,195.10 | 5,195.10 | 743.2K |
| 15:54 | 5,193.50 | 5,195.10 | 5,193.50 | 5,195.10 | 1,103.7K |
| 15:55 | 5,196.00 | 5,196.00 | 5,195.00 | 5,195.00 | 1,338.0K |
| 15:56 | 5,195.00 | 5,195.00 | 5,194.70 | 5,194.70 | 647.8K |
| 15:57 | 5,194.20 | 5,195.40 | 5,194.20 | 5,195.40 | 1,168.4K |
| 15:58 | 5,195.40 | 5,195.40 | 5,195.40 | 5,195.40 | 734.3K |
| 15:59 | 5,194.50 | 5,195.20 | 5,194.50 | 5,195.20 | 1,024.6K |
| 16:00 | 5,195.70 | 5,196.30 | 5,195.70 | 5,196.30 | 830.9K |
| 16:01 | 5,196.30 | 5,196.30 | 5,196.30 | 5,196.30 | 0.0K |
| 16:02 | 5,196.30 | 5,196.30 | 5,196.30 | 5,196.30 | 0.0K |
| 16:03 | 5,196.30 | 5,196.30 | 5,196.30 | 5,196.30 | 0.0K |
| 16:04 | 5,196.30 | 5,196.30 | 5,190.60 | 5,190.60 | 47,293.1K |