6,079.40
Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 10:00 | 5,326.50 | 5,347.80 | 5,326.50 | 5,347.80 | 2,037.4K |
| 10:01 | 5,346.60 | 5,347.30 | 5,346.60 | 5,347.30 | 154.3K |
| 10:02 | 5,347.10 | 5,357.10 | 5,347.10 | 5,357.10 | 1,871.4K |
| 10:03 | 5,358.70 | 5,359.30 | 5,358.70 | 5,359.30 | 271.0K |
| 10:04 | 5,361.60 | 5,367.30 | 5,361.60 | 5,367.30 | 2,066.8K |
| 10:05 | 5,367.80 | 5,367.80 | 5,365.50 | 5,365.50 | 289.5K |
| 10:06 | 5,362.50 | 5,364.10 | 5,362.50 | 5,364.10 | 1,109.7K |
| 10:07 | 5,377.30 | 5,381.30 | 5,377.30 | 5,381.30 | 4,889.7K |
| 10:08 | 5,381.50 | 5,381.50 | 5,379.50 | 5,379.50 | 1,088.3K |
| 10:09 | 5,390.10 | 5,391.50 | 5,390.10 | 5,391.50 | 4,159.1K |
| 10:10 | 5,389.40 | 5,389.40 | 5,386.20 | 5,386.20 | 1,213.8K |
| 10:11 | 5,382.90 | 5,382.90 | 5,376.30 | 5,376.30 | 1,089.6K |
| 10:12 | 5,376.50 | 5,376.50 | 5,375.60 | 5,375.60 | 1,150.2K |
| 10:13 | 5,376.00 | 5,376.00 | 5,374.70 | 5,374.70 | 620.3K |
| 10:14 | 5,373.90 | 5,373.90 | 5,370.60 | 5,370.60 | 777.3K |
| 10:15 | 5,370.90 | 5,372.00 | 5,370.90 | 5,372.00 | 408.4K |
| 10:16 | 5,370.10 | 5,370.10 | 5,368.10 | 5,368.10 | 712.1K |
| 10:17 | 5,369.10 | 5,370.30 | 5,369.10 | 5,370.30 | 496.4K |
| 10:18 | 5,371.10 | 5,373.00 | 5,371.10 | 5,373.00 | 621.8K |
| 10:19 | 5,372.80 | 5,373.60 | 5,372.80 | 5,373.60 | 1,242.0K |
| 10:20 | 5,373.10 | 5,374.10 | 5,373.10 | 5,374.10 | 254.7K |
| 10:21 | 5,375.00 | 5,375.00 | 5,374.00 | 5,374.00 | 128.0K |
| 10:22 | 5,375.00 | 5,375.30 | 5,375.00 | 5,375.30 | 262.7K |
| 10:23 | 5,377.30 | 5,377.30 | 5,375.30 | 5,375.30 | 216.3K |
| 10:24 | 5,374.40 | 5,374.40 | 5,374.40 | 5,374.40 | 268.1K |
| 10:25 | 5,375.30 | 5,375.30 | 5,374.00 | 5,374.00 | 186.9K |
| 10:26 | 5,377.60 | 5,377.60 | 5,377.30 | 5,377.30 | 158.9K |
| 10:27 | 5,377.90 | 5,377.90 | 5,377.90 | 5,377.90 | 188.4K |
| 10:28 | 5,376.70 | 5,378.00 | 5,376.70 | 5,378.00 | 172.9K |
| 10:29 | 5,377.90 | 5,377.90 | 5,377.50 | 5,377.50 | 188.7K |
| 10:30 | 5,375.80 | 5,378.80 | 5,375.80 | 5,378.80 | 276.3K |
| 10:31 | 5,377.40 | 5,378.30 | 5,377.40 | 5,378.30 | 124.0K |
| 10:32 | 5,377.10 | 5,377.60 | 5,377.10 | 5,377.60 | 224.3K |
| 10:33 | 5,376.90 | 5,376.90 | 5,374.70 | 5,374.70 | 328.9K |
| 10:34 | 5,375.00 | 5,376.30 | 5,375.00 | 5,376.30 | 332.0K |
| 10:35 | 5,375.70 | 5,375.70 | 5,375.50 | 5,375.50 | 279.3K |
| 10:36 | 5,375.60 | 5,376.80 | 5,375.60 | 5,376.80 | 322.7K |
| 10:37 | 5,377.50 | 5,377.90 | 5,377.50 | 5,377.90 | 223.0K |
| 10:38 | 5,377.80 | 5,380.10 | 5,377.80 | 5,380.10 | 726.5K |
| 10:39 | 5,376.80 | 5,377.60 | 5,376.80 | 5,377.60 | 204.3K |
| 10:40 | 5,376.30 | 5,377.80 | 5,376.30 | 5,377.80 | 230.7K |
| 10:41 | 5,376.80 | 5,377.10 | 5,376.80 | 5,377.10 | 364.4K |
| 10:42 | 5,376.10 | 5,377.30 | 5,376.10 | 5,377.30 | 298.0K |
| 10:43 | 5,375.40 | 5,375.40 | 5,374.70 | 5,374.70 | 269.8K |
| 10:44 | 5,373.80 | 5,375.60 | 5,373.80 | 5,375.60 | 215.2K |
| 10:45 | 5,374.90 | 5,375.30 | 5,374.90 | 5,375.30 | 544.4K |
| 10:46 | 5,372.90 | 5,372.90 | 5,372.90 | 5,372.90 | 243.4K |
| 10:47 | 5,371.60 | 5,371.60 | 5,371.00 | 5,371.00 | 216.3K |
| 10:48 | 5,371.00 | 5,371.20 | 5,371.00 | 5,371.20 | 197.4K |
| 10:49 | 5,371.20 | 5,371.20 | 5,370.10 | 5,370.10 | 105.3K |
| 10:50 | 5,370.50 | 5,370.60 | 5,370.50 | 5,370.60 | 149.2K |
| 10:51 | 5,369.30 | 5,369.30 | 5,369.20 | 5,369.20 | 196.9K |
| 10:52 | 5,369.50 | 5,369.50 | 5,368.20 | 5,368.20 | 407.9K |
| 10:53 | 5,370.60 | 5,372.50 | 5,370.60 | 5,372.50 | 352.7K |
| 10:54 | 5,373.00 | 5,374.40 | 5,373.00 | 5,374.40 | 244.5K |
| 10:55 | 5,374.20 | 5,375.80 | 5,374.20 | 5,375.80 | 509.0K |
| 10:56 | 5,375.20 | 5,376.50 | 5,375.20 | 5,376.50 | 1,087.4K |
| 10:57 | 5,377.80 | 5,377.80 | 5,374.10 | 5,374.10 | 501.1K |
| 10:58 | 5,375.50 | 5,375.50 | 5,375.20 | 5,375.20 | 332.1K |
| 10:59 | 5,375.50 | 5,376.60 | 5,375.50 | 5,376.60 | 145.7K |
| 11:00 | 5,376.40 | 5,376.40 | 5,375.80 | 5,375.80 | 559.9K |
| 11:01 | 5,376.30 | 5,378.20 | 5,376.30 | 5,378.20 | 709.4K |
| 11:02 | 5,377.30 | 5,377.30 | 5,377.30 | 5,377.30 | 301.8K |
| 11:03 | 5,374.40 | 5,374.60 | 5,374.40 | 5,374.60 | 844.7K |
| 11:04 | 5,374.10 | 5,374.10 | 5,374.00 | 5,374.00 | 318.9K |
| 11:05 | 5,376.40 | 5,376.40 | 5,375.60 | 5,375.60 | 134.5K |
| 11:06 | 5,376.40 | 5,376.70 | 5,376.40 | 5,376.70 | 522.6K |
| 11:07 | 5,375.50 | 5,375.90 | 5,375.50 | 5,375.90 | 299.2K |
| 11:08 | 5,376.40 | 5,376.40 | 5,375.90 | 5,375.90 | 415.8K |
| 11:09 | 5,377.80 | 5,377.80 | 5,376.30 | 5,376.30 | 150.6K |
| 11:10 | 5,375.60 | 5,375.60 | 5,374.90 | 5,374.90 | 248.2K |
| 11:11 | 5,375.60 | 5,376.90 | 5,375.60 | 5,376.90 | 297.2K |
| 11:12 | 5,376.30 | 5,377.00 | 5,376.30 | 5,377.00 | 275.4K |
| 11:13 | 5,375.80 | 5,376.40 | 5,375.80 | 5,376.40 | 462.3K |
| 11:14 | 5,375.90 | 5,375.90 | 5,375.20 | 5,375.20 | 411.0K |
| 11:15 | 5,375.60 | 5,376.80 | 5,375.60 | 5,376.80 | 2,218.5K |
| 11:16 | 5,378.30 | 5,378.30 | 5,378.10 | 5,378.10 | 546.2K |
| 11:17 | 5,376.70 | 5,376.70 | 5,376.60 | 5,376.60 | 267.5K |
| 11:18 | 5,376.50 | 5,377.20 | 5,376.50 | 5,377.20 | 365.3K |
| 11:19 | 5,377.10 | 5,377.30 | 5,377.10 | 5,377.30 | 175.9K |
| 11:20 | 5,376.60 | 5,376.60 | 5,375.70 | 5,375.70 | 149.5K |
| 11:21 | 5,375.60 | 5,375.60 | 5,375.30 | 5,375.30 | 270.5K |
| 11:22 | 5,375.60 | 5,375.90 | 5,375.60 | 5,375.90 | 411.9K |
| 11:23 | 5,376.60 | 5,377.10 | 5,376.60 | 5,377.10 | 712.5K |
| 11:24 | 5,377.70 | 5,377.70 | 5,377.30 | 5,377.30 | 257.9K |
| 11:25 | 5,376.90 | 5,376.90 | 5,374.80 | 5,374.80 | 340.2K |
| 11:26 | 5,374.30 | 5,374.30 | 5,374.00 | 5,374.00 | 175.1K |
| 11:27 | 5,374.20 | 5,374.20 | 5,374.00 | 5,374.00 | 362.9K |
| 11:28 | 5,375.10 | 5,376.00 | 5,375.10 | 5,376.00 | 359.9K |
| 11:29 | 5,375.60 | 5,375.80 | 5,375.60 | 5,375.80 | 204.7K |
| 11:30 | 5,376.40 | 5,376.40 | 5,373.90 | 5,373.90 | 1,177.8K |
| 11:31 | 5,375.00 | 5,375.40 | 5,375.00 | 5,375.40 | 247.9K |
| 11:32 | 5,375.10 | 5,375.10 | 5,374.10 | 5,374.10 | 140.3K |
| 11:33 | 5,373.30 | 5,373.30 | 5,373.20 | 5,373.20 | 239.8K |
| 11:34 | 5,373.70 | 5,375.50 | 5,373.70 | 5,375.50 | 740.8K |
| 11:35 | 5,376.90 | 5,376.90 | 5,376.60 | 5,376.60 | 563.3K |
| 11:36 | 5,377.80 | 5,377.80 | 5,376.20 | 5,376.20 | 700.8K |
| 11:37 | 5,376.00 | 5,376.00 | 5,375.70 | 5,375.70 | 659.2K |
| 11:38 | 5,375.80 | 5,376.70 | 5,375.80 | 5,376.70 | 172.4K |
| 11:39 | 5,376.20 | 5,376.20 | 5,376.10 | 5,376.10 | 378.4K |
| 11:40 | 5,375.40 | 5,376.40 | 5,375.40 | 5,376.40 | 625.7K |
| 11:41 | 5,375.20 | 5,376.60 | 5,375.20 | 5,376.60 | 244.1K |
| 11:42 | 5,375.80 | 5,376.30 | 5,375.80 | 5,376.30 | 476.4K |
| 11:43 | 5,376.60 | 5,376.60 | 5,375.20 | 5,375.20 | 257.6K |
| 11:44 | 5,375.40 | 5,375.40 | 5,375.20 | 5,375.20 | 728.9K |
| 11:45 | 5,374.00 | 5,374.00 | 5,372.10 | 5,372.10 | 1,369.8K |
| 11:46 | 5,372.30 | 5,372.30 | 5,371.50 | 5,371.50 | 257.9K |
| 11:47 | 5,372.40 | 5,372.40 | 5,372.20 | 5,372.20 | 393.2K |
| 11:48 | 5,373.30 | 5,373.30 | 5,371.90 | 5,371.90 | 235.2K |
| 11:49 | 5,372.00 | 5,372.00 | 5,371.00 | 5,371.00 | 181.7K |
| 11:50 | 5,370.00 | 5,371.80 | 5,370.00 | 5,371.80 | 355.6K |
| 11:51 | 5,371.90 | 5,372.80 | 5,371.90 | 5,372.80 | 112.7K |
| 11:52 | 5,370.90 | 5,371.00 | 5,370.90 | 5,371.00 | 288.7K |
| 11:53 | 5,371.10 | 5,371.10 | 5,370.60 | 5,370.60 | 483.5K |
| 11:54 | 5,370.00 | 5,370.40 | 5,370.00 | 5,370.40 | 171.8K |
| 11:55 | 5,370.40 | 5,371.40 | 5,370.40 | 5,371.40 | 298.4K |
| 11:56 | 5,371.20 | 5,371.80 | 5,371.20 | 5,371.80 | 728.8K |
| 11:57 | 5,372.30 | 5,373.00 | 5,372.30 | 5,373.00 | 847.2K |
| 11:58 | 5,372.50 | 5,373.60 | 5,372.50 | 5,373.60 | 591.3K |
| 11:59 | 5,373.10 | 5,373.60 | 5,373.10 | 5,373.60 | 309.5K |
| 12:00 | 5,372.50 | 5,372.50 | 5,371.50 | 5,371.50 | 668.6K |
| 12:01 | 5,372.80 | 5,373.40 | 5,372.80 | 5,373.40 | 1,038.9K |
| 12:02 | 5,375.30 | 5,376.20 | 5,375.30 | 5,376.20 | 508.3K |
| 12:03 | 5,375.30 | 5,375.30 | 5,373.40 | 5,373.40 | 125.2K |
| 12:04 | 5,373.80 | 5,373.80 | 5,373.10 | 5,373.10 | 552.6K |
| 12:05 | 5,374.00 | 5,374.00 | 5,372.70 | 5,372.70 | 204.6K |
| 12:06 | 5,372.60 | 5,373.40 | 5,372.60 | 5,373.40 | 158.8K |
| 12:07 | 5,371.40 | 5,372.10 | 5,371.40 | 5,372.10 | 376.9K |
| 12:08 | 5,371.10 | 5,371.10 | 5,370.70 | 5,370.70 | 512.0K |
| 12:09 | 5,372.10 | 5,372.60 | 5,372.10 | 5,372.60 | 108.4K |
| 12:10 | 5,372.70 | 5,372.70 | 5,370.30 | 5,370.30 | 764.9K |
| 12:11 | 5,369.30 | 5,369.30 | 5,369.30 | 5,369.30 | 533.0K |
| 12:12 | 5,369.00 | 5,369.00 | 5,368.80 | 5,368.80 | 707.2K |
| 12:13 | 5,368.80 | 5,369.00 | 5,368.80 | 5,369.00 | 198.9K |
| 12:14 | 5,368.40 | 5,368.40 | 5,367.90 | 5,367.90 | 161.2K |
| 12:15 | 5,368.00 | 5,368.00 | 5,367.60 | 5,367.60 | 423.9K |
| 12:16 | 5,367.90 | 5,368.20 | 5,367.90 | 5,368.20 | 174.7K |
| 12:17 | 5,367.10 | 5,367.10 | 5,366.50 | 5,366.50 | 272.2K |
| 12:18 | 5,365.20 | 5,366.00 | 5,365.20 | 5,366.00 | 215.4K |
| 12:19 | 5,365.80 | 5,365.80 | 5,365.60 | 5,365.60 | 119.5K |
| 12:20 | 5,365.50 | 5,365.50 | 5,364.10 | 5,364.10 | 174.5K |
| 12:21 | 5,362.90 | 5,364.30 | 5,362.90 | 5,364.30 | 208.9K |
| 12:22 | 5,363.90 | 5,364.70 | 5,363.90 | 5,364.70 | 145.7K |
| 12:23 | 5,361.00 | 5,361.00 | 5,359.20 | 5,359.20 | 1,283.0K |
| 12:24 | 5,358.90 | 5,359.30 | 5,358.90 | 5,359.30 | 578.3K |
| 12:25 | 5,359.30 | 5,359.30 | 5,359.30 | 5,359.30 | 345.6K |
| 12:26 | 5,359.00 | 5,359.30 | 5,359.00 | 5,359.30 | 278.8K |
| 12:27 | 5,359.00 | 5,359.00 | 5,358.20 | 5,358.20 | 256.7K |
| 12:28 | 5,357.60 | 5,358.00 | 5,357.60 | 5,358.00 | 134.9K |
| 12:29 | 5,356.90 | 5,356.90 | 5,356.10 | 5,356.10 | 342.3K |
| 12:30 | 5,355.90 | 5,355.90 | 5,355.90 | 5,355.90 | 350.1K |
| 12:31 | 5,355.60 | 5,357.90 | 5,355.60 | 5,357.90 | 475.4K |
| 12:32 | 5,358.20 | 5,359.10 | 5,358.20 | 5,359.10 | 191.7K |
| 12:33 | 5,359.40 | 5,359.40 | 5,359.20 | 5,359.20 | 269.9K |
| 12:34 | 5,359.80 | 5,360.30 | 5,359.80 | 5,360.30 | 369.7K |
| 12:35 | 5,361.00 | 5,361.00 | 5,360.20 | 5,360.20 | 199.7K |
| 12:36 | 5,360.20 | 5,360.20 | 5,358.60 | 5,358.60 | 590.5K |
| 12:37 | 5,358.90 | 5,358.90 | 5,357.40 | 5,357.40 | 591.2K |
| 12:38 | 5,355.00 | 5,355.60 | 5,355.00 | 5,355.60 | 343.1K |
| 12:39 | 5,356.30 | 5,357.30 | 5,356.30 | 5,357.30 | 294.7K |
| 12:40 | 5,357.10 | 5,357.10 | 5,357.00 | 5,357.00 | 148.4K |
| 12:41 | 5,356.90 | 5,358.40 | 5,356.90 | 5,358.40 | 736.1K |
| 12:42 | 5,360.20 | 5,361.10 | 5,360.20 | 5,361.10 | 338.8K |
| 12:43 | 5,360.80 | 5,360.80 | 5,359.60 | 5,359.60 | 163.1K |
| 12:44 | 5,360.40 | 5,361.40 | 5,360.40 | 5,361.40 | 283.1K |
| 12:45 | 5,360.70 | 5,361.80 | 5,360.70 | 5,361.80 | 99.3K |
| 12:46 | 5,363.00 | 5,363.00 | 5,363.00 | 5,363.00 | 261.0K |
| 12:47 | 5,362.70 | 5,362.80 | 5,362.70 | 5,362.80 | 111.3K |
| 12:48 | 5,362.20 | 5,363.70 | 5,362.20 | 5,363.70 | 123.3K |
| 12:49 | 5,362.20 | 5,362.50 | 5,362.20 | 5,362.50 | 153.3K |
| 12:50 | 5,363.30 | 5,363.30 | 5,362.10 | 5,362.10 | 193.3K |
| 12:51 | 5,363.30 | 5,363.80 | 5,363.30 | 5,363.80 | 116.9K |
| 12:52 | 5,363.90 | 5,364.70 | 5,363.90 | 5,364.70 | 209.5K |
| 12:53 | 5,364.60 | 5,364.60 | 5,363.80 | 5,363.80 | 89.0K |
| 12:54 | 5,363.80 | 5,363.80 | 5,362.30 | 5,362.30 | 268.5K |
| 12:55 | 5,361.80 | 5,361.80 | 5,360.10 | 5,360.10 | 123.4K |
| 12:56 | 5,360.00 | 5,360.00 | 5,359.40 | 5,359.40 | 474.3K |
| 12:57 | 5,358.00 | 5,358.00 | 5,355.80 | 5,355.80 | 204.4K |
| 12:58 | 5,357.50 | 5,357.50 | 5,356.50 | 5,356.50 | 185.3K |
| 12:59 | 5,356.60 | 5,357.30 | 5,356.60 | 5,357.30 | 249.2K |
| 13:00 | 5,357.00 | 5,358.50 | 5,357.00 | 5,358.50 | 94.0K |
| 13:01 | 5,357.60 | 5,357.70 | 5,357.60 | 5,357.70 | 48.9K |
| 13:02 | 5,359.90 | 5,360.10 | 5,359.90 | 5,360.10 | 129.2K |
| 13:03 | 5,360.40 | 5,360.40 | 5,359.40 | 5,359.40 | 111.1K |
| 13:04 | 5,358.70 | 5,358.70 | 5,357.20 | 5,357.20 | 663.7K |
| 13:05 | 5,357.20 | 5,358.00 | 5,357.20 | 5,358.00 | 116.4K |
| 13:06 | 5,358.70 | 5,358.70 | 5,358.70 | 5,358.70 | 513.7K |
| 13:07 | 5,358.80 | 5,358.80 | 5,358.70 | 5,358.70 | 342.7K |
| 13:08 | 5,359.70 | 5,359.70 | 5,359.50 | 5,359.50 | 42.8K |
| 13:09 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 218.2K |
| 13:10 | 5,359.60 | 5,359.90 | 5,359.60 | 5,359.90 | 551.2K |
| 13:11 | 5,360.10 | 5,360.70 | 5,360.10 | 5,360.70 | 480.0K |
| 13:12 | 5,360.40 | 5,360.40 | 5,359.70 | 5,359.70 | 648.4K |
| 13:13 | 5,360.40 | 5,360.70 | 5,360.40 | 5,360.70 | 102.2K |
| 13:14 | 5,360.40 | 5,360.90 | 5,360.40 | 5,360.90 | 185.7K |
| 13:15 | 5,360.80 | 5,361.80 | 5,360.80 | 5,361.80 | 276.0K |
| 13:16 | 5,361.70 | 5,361.70 | 5,361.10 | 5,361.10 | 137.1K |
| 13:17 | 5,360.90 | 5,361.40 | 5,360.90 | 5,361.40 | 68.2K |
| 13:18 | 5,360.70 | 5,360.70 | 5,360.70 | 5,360.70 | 1,028.5K |
| 13:19 | 5,361.20 | 5,361.20 | 5,359.40 | 5,359.40 | 386.2K |
| 13:20 | 5,360.10 | 5,360.40 | 5,360.10 | 5,360.40 | 409.2K |
| 13:21 | 5,360.50 | 5,360.50 | 5,359.00 | 5,359.00 | 263.8K |
| 13:22 | 5,358.90 | 5,358.90 | 5,358.30 | 5,358.30 | 345.8K |
| 13:23 | 5,357.00 | 5,357.00 | 5,356.00 | 5,356.00 | 353.9K |
| 13:24 | 5,356.60 | 5,357.30 | 5,356.60 | 5,357.30 | 83.7K |
| 13:25 | 5,357.30 | 5,357.30 | 5,357.30 | 5,357.30 | 293.0K |
| 13:26 | 5,356.10 | 5,356.60 | 5,356.10 | 5,356.60 | 289.8K |
| 13:27 | 5,356.80 | 5,357.10 | 5,356.80 | 5,357.10 | 177.9K |
| 13:28 | 5,357.10 | 5,357.20 | 5,357.10 | 5,357.20 | 280.5K |
| 13:29 | 5,357.00 | 5,357.00 | 5,355.70 | 5,355.70 | 237.4K |
| 13:30 | 5,355.50 | 5,356.40 | 5,355.50 | 5,356.40 | 202.0K |
| 13:31 | 5,356.50 | 5,356.50 | 5,356.40 | 5,356.40 | 192.7K |
| 13:32 | 5,356.50 | 5,357.30 | 5,356.50 | 5,357.30 | 260.3K |
| 13:33 | 5,356.70 | 5,357.20 | 5,356.70 | 5,357.20 | 270.8K |
| 13:34 | 5,356.90 | 5,358.20 | 5,356.90 | 5,358.20 | 100.6K |
| 13:35 | 5,358.00 | 5,358.00 | 5,358.00 | 5,358.00 | 225.7K |
| 13:36 | 5,357.80 | 5,358.00 | 5,357.80 | 5,358.00 | 91.9K |
| 13:37 | 5,356.80 | 5,356.80 | 5,356.70 | 5,356.70 | 405.2K |
| 13:38 | 5,355.50 | 5,355.50 | 5,355.40 | 5,355.40 | 576.2K |
| 13:39 | 5,355.40 | 5,356.50 | 5,355.40 | 5,356.50 | 237.9K |
| 13:40 | 5,357.10 | 5,357.20 | 5,357.10 | 5,357.20 | 355.0K |
| 13:41 | 5,358.30 | 5,358.30 | 5,357.00 | 5,357.00 | 354.8K |
| 13:42 | 5,355.50 | 5,355.50 | 5,354.90 | 5,354.90 | 370.9K |
| 13:43 | 5,354.90 | 5,354.90 | 5,352.40 | 5,352.40 | 147.8K |
| 13:44 | 5,352.20 | 5,352.40 | 5,352.20 | 5,352.40 | 303.3K |
| 13:45 | 5,351.60 | 5,351.60 | 5,351.50 | 5,351.50 | 591.1K |
| 13:46 | 5,349.20 | 5,349.20 | 5,347.60 | 5,347.60 | 817.9K |
| 13:47 | 5,347.60 | 5,347.60 | 5,346.90 | 5,346.90 | 486.9K |
| 13:48 | 5,347.40 | 5,347.40 | 5,347.30 | 5,347.30 | 78.0K |
| 13:49 | 5,346.60 | 5,348.90 | 5,346.60 | 5,348.90 | 137.9K |
| 13:50 | 5,347.70 | 5,347.70 | 5,347.60 | 5,347.60 | 151.5K |
| 13:51 | 5,347.60 | 5,347.60 | 5,347.00 | 5,347.00 | 119.3K |
| 13:52 | 5,347.30 | 5,347.30 | 5,347.30 | 5,347.30 | 253.3K |
| 13:53 | 5,346.10 | 5,346.50 | 5,346.10 | 5,346.50 | 361.7K |
| 13:54 | 5,346.30 | 5,346.30 | 5,346.20 | 5,346.20 | 281.7K |
| 13:55 | 5,346.30 | 5,347.30 | 5,346.30 | 5,347.30 | 154.4K |
| 13:56 | 5,348.40 | 5,349.30 | 5,348.40 | 5,349.30 | 229.9K |
| 13:57 | 5,349.60 | 5,350.10 | 5,349.60 | 5,350.10 | 159.7K |
| 13:58 | 5,350.20 | 5,350.20 | 5,350.20 | 5,350.20 | 252.2K |
| 13:59 | 5,350.50 | 5,350.90 | 5,350.50 | 5,350.90 | 129.8K |
| 14:00 | 5,351.90 | 5,351.90 | 5,351.70 | 5,351.70 | 225.8K |
| 14:01 | 5,351.20 | 5,353.90 | 5,351.20 | 5,353.90 | 385.0K |
| 14:02 | 5,354.60 | 5,354.60 | 5,354.30 | 5,354.30 | 207.6K |
| 14:03 | 5,356.40 | 5,358.70 | 5,356.40 | 5,358.70 | 438.0K |
| 14:04 | 5,359.70 | 5,360.50 | 5,359.70 | 5,360.50 | 499.8K |
| 14:05 | 5,360.00 | 5,360.20 | 5,360.00 | 5,360.20 | 111.5K |
| 14:06 | 5,360.00 | 5,360.00 | 5,359.90 | 5,359.90 | 161.2K |
| 14:07 | 5,360.20 | 5,360.90 | 5,360.20 | 5,360.90 | 308.2K |
| 14:08 | 5,359.60 | 5,360.30 | 5,359.60 | 5,360.30 | 133.8K |
| 14:09 | 5,360.80 | 5,361.30 | 5,360.80 | 5,361.30 | 160.8K |
| 14:10 | 5,362.00 | 5,362.60 | 5,362.00 | 5,362.60 | 419.2K |
| 14:11 | 5,363.90 | 5,363.90 | 5,363.30 | 5,363.30 | 273.5K |
| 14:12 | 5,364.20 | 5,364.30 | 5,364.20 | 5,364.30 | 192.8K |
| 14:13 | 5,363.90 | 5,364.30 | 5,363.90 | 5,364.30 | 447.3K |
| 14:14 | 5,365.00 | 5,365.80 | 5,365.00 | 5,365.80 | 245.5K |
| 14:15 | 5,365.20 | 5,365.30 | 5,365.20 | 5,365.30 | 296.4K |
| 14:16 | 5,363.80 | 5,363.80 | 5,363.80 | 5,363.80 | 247.1K |
| 14:17 | 5,363.80 | 5,363.80 | 5,362.70 | 5,362.70 | 135.2K |
| 14:18 | 5,363.50 | 5,363.50 | 5,363.40 | 5,363.40 | 155.2K |
| 14:19 | 5,363.90 | 5,363.90 | 5,363.20 | 5,363.20 | 385.5K |
| 14:20 | 5,363.10 | 5,363.50 | 5,363.10 | 5,363.50 | 180.8K |
| 14:21 | 5,363.00 | 5,363.30 | 5,363.00 | 5,363.30 | 172.1K |
| 14:22 | 5,363.40 | 5,363.40 | 5,363.20 | 5,363.20 | 230.4K |
| 14:23 | 5,362.90 | 5,362.90 | 5,362.60 | 5,362.60 | 182.6K |
| 14:24 | 5,364.40 | 5,364.40 | 5,363.20 | 5,363.20 | 255.7K |
| 14:25 | 5,363.00 | 5,363.50 | 5,363.00 | 5,363.50 | 184.3K |
| 14:26 | 5,363.30 | 5,363.30 | 5,363.20 | 5,363.20 | 249.1K |
| 14:27 | 5,363.00 | 5,363.10 | 5,363.00 | 5,363.10 | 147.5K |
| 14:28 | 5,363.00 | 5,363.00 | 5,362.90 | 5,362.90 | 176.1K |
| 14:29 | 5,363.40 | 5,363.40 | 5,363.20 | 5,363.20 | 457.1K |
| 14:30 | 5,363.30 | 5,364.60 | 5,363.30 | 5,364.60 | 326.8K |
| 14:31 | 5,365.30 | 5,365.30 | 5,364.60 | 5,364.60 | 124.7K |
| 14:32 | 5,364.80 | 5,365.60 | 5,364.80 | 5,365.60 | 165.3K |
| 14:33 | 5,365.10 | 5,365.80 | 5,365.10 | 5,365.80 | 171.8K |
| 14:34 | 5,365.40 | 5,365.40 | 5,365.40 | 5,365.40 | 200.4K |
| 14:35 | 5,366.10 | 5,366.10 | 5,365.20 | 5,365.20 | 398.7K |
| 14:36 | 5,366.90 | 5,366.90 | 5,366.30 | 5,366.30 | 179.7K |
| 14:37 | 5,366.40 | 5,366.40 | 5,366.10 | 5,366.10 | 163.1K |
| 14:38 | 5,365.70 | 5,366.20 | 5,365.70 | 5,366.20 | 267.6K |
| 14:39 | 5,365.60 | 5,365.60 | 5,365.60 | 5,365.60 | 122.3K |
| 14:40 | 5,365.50 | 5,365.50 | 5,363.10 | 5,363.10 | 572.9K |
| 14:41 | 5,362.50 | 5,362.50 | 5,361.90 | 5,361.90 | 603.4K |
| 14:42 | 5,361.90 | 5,362.00 | 5,361.90 | 5,362.00 | 329.2K |
| 14:43 | 5,361.60 | 5,361.60 | 5,361.50 | 5,361.50 | 541.0K |
| 14:44 | 5,362.10 | 5,362.10 | 5,361.40 | 5,361.40 | 269.7K |
| 14:45 | 5,361.10 | 5,361.10 | 5,361.00 | 5,361.00 | 141.3K |
| 14:46 | 5,361.40 | 5,361.80 | 5,361.40 | 5,361.80 | 177.7K |
| 14:47 | 5,362.50 | 5,362.50 | 5,362.50 | 5,362.50 | 143.3K |
| 14:48 | 5,362.40 | 5,362.40 | 5,361.50 | 5,361.50 | 252.1K |
| 14:49 | 5,361.10 | 5,361.10 | 5,360.60 | 5,360.60 | 469.5K |
| 14:50 | 5,359.50 | 5,359.50 | 5,359.40 | 5,359.40 | 483.1K |
| 14:51 | 5,358.60 | 5,359.10 | 5,358.60 | 5,359.10 | 189.8K |
| 14:52 | 5,358.40 | 5,358.40 | 5,358.40 | 5,358.40 | 134.0K |
| 14:53 | 5,359.50 | 5,359.80 | 5,359.50 | 5,359.80 | 204.3K |
| 14:54 | 5,360.20 | 5,360.90 | 5,360.20 | 5,360.90 | 190.3K |
| 14:55 | 5,361.40 | 5,361.50 | 5,361.40 | 5,361.50 | 222.5K |
| 14:56 | 5,360.90 | 5,360.90 | 5,360.40 | 5,360.40 | 259.5K |
| 14:57 | 5,361.20 | 5,361.20 | 5,360.90 | 5,360.90 | 327.8K |
| 14:58 | 5,361.60 | 5,361.60 | 5,361.50 | 5,361.50 | 430.7K |
| 14:59 | 5,362.40 | 5,362.70 | 5,362.40 | 5,362.70 | 600.6K |
| 15:00 | 5,362.20 | 5,363.90 | 5,362.20 | 5,363.90 | 562.5K |
| 15:01 | 5,365.00 | 5,365.30 | 5,365.00 | 5,365.30 | 502.9K |
| 15:02 | 5,365.20 | 5,366.50 | 5,365.20 | 5,366.50 | 412.7K |
| 15:03 | 5,366.30 | 5,366.30 | 5,365.80 | 5,365.80 | 218.0K |
| 15:04 | 5,365.40 | 5,365.40 | 5,365.00 | 5,365.00 | 154.8K |
| 15:05 | 5,365.20 | 5,365.30 | 5,365.20 | 5,365.30 | 279.6K |
| 15:06 | 5,364.40 | 5,364.60 | 5,364.40 | 5,364.60 | 230.7K |
| 15:07 | 5,364.80 | 5,364.80 | 5,364.30 | 5,364.30 | 161.8K |
| 15:08 | 5,364.00 | 5,364.00 | 5,364.00 | 5,364.00 | 244.5K |
| 15:09 | 5,364.90 | 5,364.90 | 5,364.70 | 5,364.70 | 114.7K |
| 15:10 | 5,365.40 | 5,365.40 | 5,364.60 | 5,364.60 | 97.5K |
| 15:11 | 5,365.30 | 5,365.50 | 5,365.30 | 5,365.50 | 173.4K |
| 15:12 | 5,364.60 | 5,365.60 | 5,364.60 | 5,365.60 | 256.1K |
| 15:13 | 5,365.50 | 5,366.00 | 5,365.50 | 5,366.00 | 217.7K |
| 15:14 | 5,366.50 | 5,366.90 | 5,366.50 | 5,366.90 | 300.7K |
| 15:15 | 5,367.70 | 5,368.40 | 5,367.70 | 5,368.40 | 200.3K |
| 15:16 | 5,368.20 | 5,369.80 | 5,368.20 | 5,369.80 | 447.1K |
| 15:17 | 5,372.10 | 5,372.10 | 5,371.80 | 5,371.80 | 508.9K |
| 15:18 | 5,371.20 | 5,371.20 | 5,370.30 | 5,370.30 | 354.0K |
| 15:19 | 5,370.30 | 5,370.30 | 5,369.90 | 5,369.90 | 276.4K |
| 15:20 | 5,369.80 | 5,369.80 | 5,369.60 | 5,369.60 | 212.3K |
| 15:21 | 5,369.50 | 5,369.70 | 5,369.50 | 5,369.70 | 308.2K |
| 15:22 | 5,370.30 | 5,370.30 | 5,369.00 | 5,369.00 | 194.0K |
| 15:23 | 5,368.40 | 5,368.80 | 5,368.40 | 5,368.80 | 283.9K |
| 15:24 | 5,369.50 | 5,369.50 | 5,369.40 | 5,369.40 | 262.0K |
| 15:25 | 5,368.60 | 5,368.70 | 5,368.60 | 5,368.70 | 294.1K |
| 15:26 | 5,368.00 | 5,368.00 | 5,366.60 | 5,366.60 | 381.3K |
| 15:27 | 5,366.90 | 5,367.20 | 5,366.90 | 5,367.20 | 333.3K |
| 15:28 | 5,367.50 | 5,367.50 | 5,367.20 | 5,367.20 | 155.9K |
| 15:29 | 5,366.80 | 5,366.80 | 5,366.60 | 5,366.60 | 414.6K |
| 15:30 | 5,367.40 | 5,367.80 | 5,367.40 | 5,367.80 | 367.4K |
| 15:31 | 5,367.10 | 5,367.10 | 5,366.80 | 5,366.80 | 252.1K |
| 15:32 | 5,367.20 | 5,367.20 | 5,366.30 | 5,366.30 | 313.1K |
| 15:33 | 5,366.10 | 5,366.10 | 5,365.80 | 5,365.80 | 287.7K |
| 15:34 | 5,365.10 | 5,365.10 | 5,364.90 | 5,364.90 | 165.5K |
| 15:35 | 5,364.90 | 5,365.40 | 5,364.90 | 5,365.40 | 356.5K |
| 15:36 | 5,365.40 | 5,365.40 | 5,365.00 | 5,365.00 | 204.7K |
| 15:37 | 5,365.70 | 5,365.70 | 5,365.10 | 5,365.10 | 154.3K |
| 15:38 | 5,365.30 | 5,366.20 | 5,365.30 | 5,366.20 | 185.2K |
| 15:39 | 5,366.00 | 5,366.00 | 5,364.30 | 5,364.30 | 277.6K |
| 15:40 | 5,365.40 | 5,365.40 | 5,365.40 | 5,365.40 | 242.4K |
| 15:41 | 5,364.10 | 5,364.20 | 5,364.10 | 5,364.20 | 465.4K |
| 15:42 | 5,364.10 | 5,364.10 | 5,363.20 | 5,363.20 | 262.3K |
| 15:43 | 5,363.10 | 5,363.40 | 5,363.10 | 5,363.40 | 829.7K |
| 15:44 | 5,363.40 | 5,363.40 | 5,362.90 | 5,362.90 | 419.6K |
| 15:45 | 5,363.20 | 5,363.20 | 5,362.80 | 5,362.80 | 435.8K |
| 15:46 | 5,363.40 | 5,363.40 | 5,363.20 | 5,363.20 | 247.8K |
| 15:47 | 5,363.30 | 5,363.30 | 5,362.90 | 5,362.90 | 383.4K |
| 15:48 | 5,362.70 | 5,362.70 | 5,362.30 | 5,362.30 | 349.4K |
| 15:49 | 5,362.10 | 5,362.30 | 5,362.10 | 5,362.30 | 300.7K |
| 15:50 | 5,361.90 | 5,361.90 | 5,360.80 | 5,360.80 | 283.7K |
| 15:51 | 5,361.20 | 5,361.70 | 5,361.20 | 5,361.70 | 478.0K |
| 15:52 | 5,361.70 | 5,362.60 | 5,361.70 | 5,362.60 | 268.8K |
| 15:53 | 5,362.00 | 5,362.30 | 5,362.00 | 5,362.30 | 436.1K |
| 15:54 | 5,361.20 | 5,361.90 | 5,361.20 | 5,361.90 | 425.5K |
| 15:55 | 5,361.60 | 5,361.80 | 5,361.60 | 5,361.80 | 533.4K |
| 15:56 | 5,361.60 | 5,361.60 | 5,361.20 | 5,361.20 | 697.4K |
| 15:57 | 5,362.40 | 5,363.10 | 5,362.40 | 5,363.10 | 675.9K |
| 15:58 | 5,363.20 | 5,363.20 | 5,362.20 | 5,362.20 | 1,048.1K |
| 15:59 | 5,361.10 | 5,362.90 | 5,361.10 | 5,362.90 | 702.9K |
| 16:00 | 5,360.80 | 5,361.10 | 5,360.80 | 5,361.10 | 1,725.9K |
| 16:01 | 5,361.10 | 5,361.10 | 5,361.10 | 5,361.10 | 0.0K |
| 16:02 | 5,361.10 | 5,361.10 | 5,361.10 | 5,361.10 | 0.0K |
| 16:03 | 5,361.10 | 5,361.10 | 5,361.10 | 5,361.10 | 0.0K |
| 16:04 | 5,361.10 | 5,364.00 | 5,361.10 | 5,364.00 | 46,803.0K |