6,079.40
Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 10:00 | 5,381.50 | 5,381.50 | 5,352.30 | 5,352.30 | 1,296.8K |
| 10:01 | 5,350.80 | 5,350.80 | 5,348.10 | 5,348.10 | 145.7K |
| 10:02 | 5,349.80 | 5,349.90 | 5,349.80 | 5,349.90 | 1,603.0K |
| 10:03 | 5,347.50 | 5,348.40 | 5,347.50 | 5,348.40 | 461.1K |
| 10:04 | 5,348.90 | 5,348.90 | 5,347.40 | 5,347.40 | 1,727.3K |
| 10:05 | 5,342.60 | 5,342.60 | 5,341.50 | 5,341.50 | 632.2K |
| 10:06 | 5,339.10 | 5,339.50 | 5,339.10 | 5,339.50 | 2,843.9K |
| 10:07 | 5,325.80 | 5,325.80 | 5,325.30 | 5,325.30 | 1,219.6K |
| 10:08 | 5,327.80 | 5,327.80 | 5,327.80 | 5,327.80 | 634.4K |
| 10:09 | 5,325.50 | 5,325.50 | 5,319.30 | 5,319.30 | 2,869.8K |
| 10:10 | 5,318.20 | 5,320.50 | 5,318.20 | 5,320.50 | 983.5K |
| 10:11 | 5,318.50 | 5,319.00 | 5,318.50 | 5,319.00 | 1,407.5K |
| 10:12 | 5,319.50 | 5,319.50 | 5,319.10 | 5,319.10 | 657.7K |
| 10:13 | 5,322.50 | 5,326.60 | 5,322.50 | 5,326.60 | 658.3K |
| 10:14 | 5,327.10 | 5,330.30 | 5,327.10 | 5,330.30 | 756.8K |
| 10:15 | 5,333.50 | 5,333.50 | 5,331.30 | 5,331.30 | 409.2K |
| 10:16 | 5,331.10 | 5,332.20 | 5,331.10 | 5,332.20 | 473.8K |
| 10:17 | 5,334.20 | 5,335.30 | 5,334.20 | 5,335.30 | 1,364.5K |
| 10:18 | 5,339.10 | 5,339.10 | 5,338.90 | 5,338.90 | 1,336.0K |
| 10:19 | 5,341.00 | 5,342.70 | 5,341.00 | 5,342.70 | 611.0K |
| 10:20 | 5,342.20 | 5,342.20 | 5,340.00 | 5,340.00 | 388.9K |
| 10:21 | 5,342.70 | 5,342.70 | 5,341.20 | 5,341.20 | 1,144.2K |
| 10:22 | 5,340.00 | 5,340.80 | 5,340.00 | 5,340.80 | 839.6K |
| 10:23 | 5,339.80 | 5,340.80 | 5,339.80 | 5,340.80 | 361.4K |
| 10:24 | 5,342.10 | 5,342.50 | 5,342.10 | 5,342.50 | 390.7K |
| 10:25 | 5,344.50 | 5,344.70 | 5,344.50 | 5,344.70 | 615.3K |
| 10:26 | 5,343.80 | 5,344.80 | 5,343.80 | 5,344.80 | 457.0K |
| 10:27 | 5,346.70 | 5,346.70 | 5,344.80 | 5,344.80 | 546.7K |
| 10:28 | 5,343.90 | 5,343.90 | 5,342.20 | 5,342.20 | 451.6K |
| 10:29 | 5,341.90 | 5,341.90 | 5,340.30 | 5,340.30 | 1,370.2K |
| 10:30 | 5,340.60 | 5,341.20 | 5,340.60 | 5,341.20 | 612.1K |
| 10:31 | 5,341.20 | 5,341.20 | 5,340.20 | 5,340.20 | 283.5K |
| 10:32 | 5,342.10 | 5,342.10 | 5,339.10 | 5,339.10 | 382.0K |
| 10:33 | 5,338.40 | 5,340.50 | 5,338.40 | 5,340.50 | 272.1K |
| 10:34 | 5,341.90 | 5,341.90 | 5,341.70 | 5,341.70 | 294.8K |
| 10:35 | 5,341.80 | 5,341.80 | 5,339.80 | 5,339.80 | 360.3K |
| 10:36 | 5,339.10 | 5,339.20 | 5,339.10 | 5,339.20 | 400.5K |
| 10:37 | 5,338.60 | 5,338.60 | 5,338.20 | 5,338.20 | 202.5K |
| 10:38 | 5,339.80 | 5,339.80 | 5,339.40 | 5,339.40 | 416.9K |
| 10:39 | 5,340.20 | 5,340.20 | 5,337.60 | 5,337.60 | 798.4K |
| 10:40 | 5,335.90 | 5,335.90 | 5,334.70 | 5,334.70 | 374.0K |
| 10:41 | 5,334.20 | 5,334.20 | 5,333.50 | 5,333.50 | 392.6K |
| 10:42 | 5,334.20 | 5,334.20 | 5,333.70 | 5,333.70 | 260.2K |
| 10:43 | 5,333.40 | 5,335.10 | 5,333.40 | 5,335.10 | 599.3K |
| 10:44 | 5,334.80 | 5,335.20 | 5,334.80 | 5,335.20 | 266.0K |
| 10:45 | 5,334.80 | 5,334.80 | 5,334.80 | 5,334.80 | 214.1K |
| 10:46 | 5,332.30 | 5,332.30 | 5,331.90 | 5,331.90 | 664.7K |
| 10:47 | 5,329.20 | 5,330.00 | 5,329.20 | 5,330.00 | 387.2K |
| 10:48 | 5,329.00 | 5,329.00 | 5,328.60 | 5,328.60 | 416.1K |
| 10:49 | 5,330.50 | 5,331.50 | 5,330.50 | 5,331.50 | 516.6K |
| 10:50 | 5,330.40 | 5,331.00 | 5,330.40 | 5,331.00 | 367.0K |
| 10:51 | 5,332.00 | 5,333.00 | 5,332.00 | 5,333.00 | 408.3K |
| 10:52 | 5,332.50 | 5,332.50 | 5,332.50 | 5,332.50 | 315.2K |
| 10:53 | 5,332.50 | 5,332.50 | 5,331.20 | 5,331.20 | 703.3K |
| 10:54 | 5,331.10 | 5,332.30 | 5,331.10 | 5,332.30 | 3,098.6K |
| 10:55 | 5,332.60 | 5,334.10 | 5,332.60 | 5,334.10 | 366.5K |
| 10:56 | 5,333.80 | 5,333.80 | 5,333.20 | 5,333.20 | 175.7K |
| 10:57 | 5,331.80 | 5,331.80 | 5,331.80 | 5,331.80 | 827.0K |
| 10:58 | 5,332.60 | 5,332.60 | 5,332.30 | 5,332.30 | 634.4K |
| 10:59 | 5,331.00 | 5,331.00 | 5,331.00 | 5,331.00 | 434.8K |
| 11:00 | 5,330.90 | 5,331.60 | 5,330.90 | 5,331.60 | 373.1K |
| 11:01 | 5,332.10 | 5,332.10 | 5,331.40 | 5,331.40 | 184.2K |
| 11:02 | 5,329.70 | 5,331.20 | 5,329.70 | 5,331.20 | 377.2K |
| 11:03 | 5,330.10 | 5,330.10 | 5,329.40 | 5,329.40 | 181.1K |
| 11:04 | 5,329.20 | 5,329.20 | 5,328.40 | 5,328.40 | 1,190.7K |
| 11:05 | 5,327.80 | 5,328.20 | 5,327.80 | 5,328.20 | 236.0K |
| 11:06 | 5,330.40 | 5,331.20 | 5,330.40 | 5,331.20 | 143.5K |
| 11:07 | 5,329.90 | 5,330.20 | 5,329.90 | 5,330.20 | 140.7K |
| 11:08 | 5,330.30 | 5,331.70 | 5,330.30 | 5,331.70 | 265.1K |
| 11:09 | 5,331.50 | 5,332.20 | 5,331.50 | 5,332.20 | 371.2K |
| 11:10 | 5,333.80 | 5,334.10 | 5,333.80 | 5,334.10 | 391.2K |
| 11:11 | 5,334.30 | 5,334.30 | 5,333.80 | 5,333.80 | 153.1K |
| 11:12 | 5,335.10 | 5,335.60 | 5,335.10 | 5,335.60 | 187.9K |
| 11:13 | 5,336.80 | 5,338.50 | 5,336.80 | 5,338.50 | 160.1K |
| 11:14 | 5,338.30 | 5,338.40 | 5,338.30 | 5,338.40 | 192.1K |
| 11:15 | 5,337.50 | 5,337.50 | 5,337.20 | 5,337.20 | 543.2K |
| 11:16 | 5,338.30 | 5,338.30 | 5,337.90 | 5,337.90 | 228.1K |
| 11:17 | 5,338.60 | 5,338.60 | 5,337.90 | 5,337.90 | 137.4K |
| 11:18 | 5,337.00 | 5,337.00 | 5,335.90 | 5,335.90 | 304.5K |
| 11:19 | 5,334.80 | 5,334.80 | 5,334.00 | 5,334.00 | 876.6K |
| 11:20 | 5,334.20 | 5,334.90 | 5,334.20 | 5,334.90 | 299.0K |
| 11:21 | 5,336.50 | 5,336.50 | 5,335.20 | 5,335.20 | 212.7K |
| 11:22 | 5,335.70 | 5,335.70 | 5,335.70 | 5,335.70 | 499.2K |
| 11:23 | 5,335.80 | 5,336.70 | 5,335.80 | 5,336.70 | 309.2K |
| 11:24 | 5,336.80 | 5,336.80 | 5,336.50 | 5,336.50 | 607.5K |
| 11:25 | 5,336.00 | 5,336.00 | 5,334.70 | 5,334.70 | 464.6K |
| 11:26 | 5,334.80 | 5,334.80 | 5,334.60 | 5,334.60 | 524.8K |
| 11:27 | 5,336.40 | 5,336.40 | 5,334.00 | 5,334.00 | 1,178.3K |
| 11:28 | 5,331.30 | 5,331.90 | 5,331.30 | 5,331.90 | 256.7K |
| 11:29 | 5,331.20 | 5,332.50 | 5,331.20 | 5,332.50 | 345.9K |
| 11:30 | 5,332.10 | 5,332.20 | 5,332.10 | 5,332.20 | 336.8K |
| 11:31 | 5,333.20 | 5,333.20 | 5,333.10 | 5,333.10 | 352.7K |
| 11:32 | 5,333.70 | 5,333.70 | 5,333.40 | 5,333.40 | 249.3K |
| 11:33 | 5,334.40 | 5,334.40 | 5,334.00 | 5,334.00 | 96.0K |
| 11:34 | 5,333.50 | 5,333.50 | 5,332.30 | 5,332.30 | 331.5K |
| 11:35 | 5,330.10 | 5,330.10 | 5,329.20 | 5,329.20 | 434.9K |
| 11:36 | 5,329.90 | 5,330.10 | 5,329.90 | 5,330.10 | 296.3K |
| 11:37 | 5,331.00 | 5,331.10 | 5,331.00 | 5,331.10 | 238.5K |
| 11:38 | 5,330.80 | 5,330.80 | 5,330.30 | 5,330.30 | 427.4K |
| 11:39 | 5,329.40 | 5,329.90 | 5,329.40 | 5,329.90 | 179.1K |
| 11:40 | 5,329.40 | 5,329.40 | 5,329.20 | 5,329.20 | 515.5K |
| 11:41 | 5,329.30 | 5,329.70 | 5,329.30 | 5,329.70 | 176.4K |
| 11:42 | 5,329.10 | 5,329.40 | 5,329.10 | 5,329.40 | 537.3K |
| 11:43 | 5,330.20 | 5,333.60 | 5,330.20 | 5,333.60 | 882.5K |
| 11:44 | 5,332.40 | 5,332.90 | 5,332.40 | 5,332.90 | 331.5K |
| 11:45 | 5,332.70 | 5,333.30 | 5,332.70 | 5,333.30 | 176.5K |
| 11:46 | 5,333.00 | 5,333.00 | 5,332.90 | 5,332.90 | 427.2K |
| 11:47 | 5,332.80 | 5,332.80 | 5,331.70 | 5,331.70 | 163.4K |
| 11:48 | 5,332.30 | 5,332.30 | 5,330.30 | 5,330.30 | 915.1K |
| 11:49 | 5,330.00 | 5,330.00 | 5,329.20 | 5,329.20 | 335.1K |
| 11:50 | 5,328.10 | 5,328.50 | 5,328.10 | 5,328.50 | 321.7K |
| 11:51 | 5,327.90 | 5,328.80 | 5,327.90 | 5,328.80 | 306.1K |
| 11:52 | 5,328.90 | 5,329.30 | 5,328.90 | 5,329.30 | 359.4K |
| 11:53 | 5,328.90 | 5,329.80 | 5,328.90 | 5,329.80 | 210.6K |
| 11:54 | 5,330.00 | 5,330.00 | 5,329.20 | 5,329.20 | 192.4K |
| 11:55 | 5,329.60 | 5,329.60 | 5,329.10 | 5,329.10 | 195.0K |
| 11:56 | 5,329.90 | 5,329.90 | 5,329.40 | 5,329.40 | 176.8K |
| 11:57 | 5,329.90 | 5,329.90 | 5,328.70 | 5,328.70 | 462.2K |
| 11:58 | 5,327.90 | 5,327.90 | 5,327.20 | 5,327.20 | 278.6K |
| 11:59 | 5,325.30 | 5,325.30 | 5,325.10 | 5,325.10 | 134.5K |
| 12:00 | 5,324.40 | 5,324.40 | 5,323.80 | 5,323.80 | 166.1K |
| 12:01 | 5,324.20 | 5,324.20 | 5,323.70 | 5,323.70 | 371.7K |
| 12:02 | 5,323.70 | 5,323.70 | 5,323.70 | 5,323.70 | 289.1K |
| 12:03 | 5,325.00 | 5,325.00 | 5,323.90 | 5,323.90 | 421.7K |
| 12:04 | 5,324.50 | 5,326.00 | 5,324.50 | 5,326.00 | 198.3K |
| 12:05 | 5,325.50 | 5,325.60 | 5,325.50 | 5,325.60 | 214.2K |
| 12:06 | 5,324.00 | 5,324.00 | 5,322.20 | 5,322.20 | 347.3K |
| 12:07 | 5,320.10 | 5,320.80 | 5,320.10 | 5,320.80 | 385.2K |
| 12:08 | 5,320.80 | 5,321.60 | 5,320.80 | 5,321.60 | 666.8K |
| 12:09 | 5,321.30 | 5,321.40 | 5,321.30 | 5,321.40 | 504.9K |
| 12:10 | 5,321.00 | 5,321.00 | 5,320.70 | 5,320.70 | 312.5K |
| 12:11 | 5,321.30 | 5,321.30 | 5,320.20 | 5,320.20 | 545.4K |
| 12:12 | 5,321.10 | 5,321.10 | 5,320.20 | 5,320.20 | 557.9K |
| 12:13 | 5,321.10 | 5,321.20 | 5,321.10 | 5,321.20 | 244.9K |
| 12:14 | 5,321.00 | 5,321.00 | 5,320.40 | 5,320.40 | 176.0K |
| 12:15 | 5,321.50 | 5,321.50 | 5,320.90 | 5,320.90 | 215.6K |
| 12:16 | 5,320.20 | 5,320.90 | 5,320.20 | 5,320.90 | 209.6K |
| 12:17 | 5,318.80 | 5,318.80 | 5,317.80 | 5,317.80 | 615.8K |
| 12:18 | 5,317.10 | 5,317.10 | 5,316.60 | 5,316.60 | 207.4K |
| 12:19 | 5,317.30 | 5,317.30 | 5,315.40 | 5,315.40 | 408.8K |
| 12:20 | 5,314.60 | 5,314.60 | 5,312.70 | 5,312.70 | 263.6K |
| 12:21 | 5,311.90 | 5,311.90 | 5,311.10 | 5,311.10 | 332.0K |
| 12:22 | 5,312.80 | 5,313.50 | 5,312.80 | 5,313.50 | 225.1K |
| 12:23 | 5,313.50 | 5,313.50 | 5,312.50 | 5,312.50 | 356.5K |
| 12:24 | 5,312.30 | 5,313.30 | 5,312.30 | 5,313.30 | 1,208.8K |
| 12:25 | 5,315.70 | 5,318.00 | 5,315.70 | 5,318.00 | 1,511.5K |
| 12:26 | 5,317.40 | 5,318.80 | 5,317.40 | 5,318.80 | 362.4K |
| 12:27 | 5,319.00 | 5,319.00 | 5,318.30 | 5,318.30 | 371.9K |
| 12:28 | 5,319.60 | 5,321.20 | 5,319.60 | 5,321.20 | 397.5K |
| 12:29 | 5,321.50 | 5,321.50 | 5,321.10 | 5,321.10 | 762.2K |
| 12:30 | 5,321.10 | 5,325.30 | 5,321.10 | 5,325.30 | 580.9K |
| 12:31 | 5,323.90 | 5,324.60 | 5,323.90 | 5,324.60 | 528.4K |
| 12:32 | 5,323.90 | 5,326.10 | 5,323.90 | 5,326.10 | 1,249.5K |
| 12:33 | 5,328.60 | 5,328.80 | 5,328.60 | 5,328.80 | 295.7K |
| 12:34 | 5,330.20 | 5,330.20 | 5,329.10 | 5,329.10 | 247.3K |
| 12:35 | 5,329.00 | 5,329.00 | 5,328.00 | 5,328.00 | 282.5K |
| 12:36 | 5,327.70 | 5,328.80 | 5,327.70 | 5,328.80 | 444.8K |
| 12:37 | 5,329.90 | 5,329.90 | 5,329.20 | 5,329.20 | 294.0K |
| 12:38 | 5,332.30 | 5,337.70 | 5,332.30 | 5,337.70 | 627.4K |
| 12:39 | 5,341.10 | 5,342.00 | 5,341.10 | 5,342.00 | 539.6K |
| 12:40 | 5,342.60 | 5,344.40 | 5,342.60 | 5,344.40 | 476.0K |
| 12:41 | 5,344.10 | 5,344.20 | 5,344.10 | 5,344.20 | 253.2K |
| 12:42 | 5,342.10 | 5,342.10 | 5,341.30 | 5,341.30 | 535.2K |
| 12:43 | 5,340.20 | 5,340.20 | 5,339.30 | 5,339.30 | 207.1K |
| 12:44 | 5,339.80 | 5,339.80 | 5,338.70 | 5,338.70 | 548.6K |
| 12:45 | 5,337.00 | 5,337.00 | 5,336.00 | 5,336.00 | 262.7K |
| 12:46 | 5,333.60 | 5,333.60 | 5,332.30 | 5,332.30 | 561.9K |
| 12:47 | 5,332.30 | 5,332.30 | 5,331.30 | 5,331.30 | 1,264.7K |
| 12:48 | 5,332.30 | 5,332.50 | 5,332.30 | 5,332.50 | 613.5K |
| 12:49 | 5,332.60 | 5,332.60 | 5,331.80 | 5,331.80 | 639.5K |
| 12:50 | 5,333.00 | 5,333.10 | 5,333.00 | 5,333.10 | 1,023.3K |
| 12:51 | 5,331.90 | 5,332.10 | 5,331.90 | 5,332.10 | 245.0K |
| 12:52 | 5,332.40 | 5,332.40 | 5,331.00 | 5,331.00 | 168.0K |
| 12:53 | 5,329.50 | 5,329.50 | 5,328.90 | 5,328.90 | 248.1K |
| 12:54 | 5,329.10 | 5,329.10 | 5,327.20 | 5,327.20 | 670.7K |
| 12:55 | 5,327.90 | 5,327.90 | 5,327.50 | 5,327.50 | 163.9K |
| 12:56 | 5,328.00 | 5,328.00 | 5,325.70 | 5,325.70 | 181.9K |
| 12:57 | 5,323.20 | 5,323.60 | 5,323.20 | 5,323.60 | 343.3K |
| 12:58 | 5,323.70 | 5,323.80 | 5,323.70 | 5,323.80 | 221.5K |
| 12:59 | 5,323.90 | 5,323.90 | 5,322.00 | 5,322.00 | 189.5K |
| 13:00 | 5,318.10 | 5,318.10 | 5,317.20 | 5,317.20 | 358.8K |
| 13:01 | 5,316.80 | 5,317.00 | 5,316.80 | 5,317.00 | 255.3K |
| 13:02 | 5,316.00 | 5,318.00 | 5,316.00 | 5,318.00 | 273.4K |
| 13:03 | 5,319.00 | 5,319.90 | 5,319.00 | 5,319.90 | 477.5K |
| 13:04 | 5,318.80 | 5,318.80 | 5,314.90 | 5,314.90 | 798.2K |
| 13:05 | 5,313.40 | 5,313.40 | 5,312.40 | 5,312.40 | 410.3K |
| 13:06 | 5,309.30 | 5,309.60 | 5,309.30 | 5,309.60 | 566.4K |
| 13:07 | 5,310.40 | 5,310.60 | 5,310.40 | 5,310.60 | 249.2K |
| 13:08 | 5,311.00 | 5,311.00 | 5,310.80 | 5,310.80 | 183.3K |
| 13:09 | 5,310.40 | 5,310.50 | 5,310.40 | 5,310.50 | 217.0K |
| 13:10 | 5,311.20 | 5,311.20 | 5,309.60 | 5,309.60 | 269.1K |
| 13:11 | 5,308.50 | 5,309.10 | 5,308.50 | 5,309.10 | 316.5K |
| 13:12 | 5,308.10 | 5,308.60 | 5,308.10 | 5,308.60 | 283.3K |
| 13:13 | 5,308.70 | 5,308.80 | 5,308.70 | 5,308.80 | 676.7K |
| 13:14 | 5,309.60 | 5,311.20 | 5,309.60 | 5,311.20 | 98.0K |
| 13:15 | 5,311.60 | 5,312.40 | 5,311.60 | 5,312.40 | 381.0K |
| 13:16 | 5,313.50 | 5,313.90 | 5,313.50 | 5,313.90 | 122.7K |
| 13:17 | 5,313.30 | 5,313.30 | 5,312.30 | 5,312.30 | 148.2K |
| 13:18 | 5,313.90 | 5,313.90 | 5,313.40 | 5,313.40 | 665.6K |
| 13:19 | 5,312.80 | 5,313.50 | 5,312.80 | 5,313.50 | 156.4K |
| 13:20 | 5,313.40 | 5,313.40 | 5,313.20 | 5,313.20 | 191.9K |
| 13:21 | 5,312.50 | 5,312.50 | 5,312.30 | 5,312.30 | 202.3K |
| 13:22 | 5,312.30 | 5,313.00 | 5,312.30 | 5,313.00 | 526.7K |
| 13:23 | 5,313.70 | 5,314.30 | 5,313.70 | 5,314.30 | 209.2K |
| 13:24 | 5,313.90 | 5,313.90 | 5,311.80 | 5,311.80 | 258.7K |
| 13:25 | 5,311.70 | 5,311.70 | 5,310.50 | 5,310.50 | 1,717.4K |
| 13:26 | 5,309.40 | 5,310.30 | 5,309.40 | 5,310.30 | 158.0K |
| 13:27 | 5,311.20 | 5,311.20 | 5,310.80 | 5,310.80 | 142.5K |
| 13:28 | 5,310.20 | 5,311.00 | 5,310.20 | 5,311.00 | 106.1K |
| 13:29 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 245.5K |
| 13:30 | 5,309.40 | 5,310.30 | 5,309.40 | 5,310.30 | 132.1K |
| 13:31 | 5,310.50 | 5,311.10 | 5,310.50 | 5,311.10 | 332.1K |
| 13:32 | 5,311.60 | 5,311.60 | 5,310.20 | 5,310.20 | 183.0K |
| 13:33 | 5,308.90 | 5,308.90 | 5,306.90 | 5,306.90 | 424.1K |
| 13:34 | 5,305.90 | 5,306.20 | 5,305.90 | 5,306.20 | 378.7K |
| 13:35 | 5,305.50 | 5,305.80 | 5,305.50 | 5,305.80 | 166.6K |
| 13:36 | 5,306.40 | 5,306.40 | 5,306.30 | 5,306.30 | 260.1K |
| 13:37 | 5,307.60 | 5,308.30 | 5,307.60 | 5,308.30 | 204.2K |
| 13:38 | 5,308.10 | 5,309.50 | 5,308.10 | 5,309.50 | 265.1K |
| 13:39 | 5,309.60 | 5,309.60 | 5,309.00 | 5,309.00 | 442.7K |
| 13:40 | 5,308.80 | 5,308.80 | 5,307.80 | 5,307.80 | 102.8K |
| 13:41 | 5,307.80 | 5,307.80 | 5,307.80 | 5,307.80 | 195.6K |
| 13:42 | 5,306.70 | 5,306.70 | 5,306.50 | 5,306.50 | 339.4K |
| 13:43 | 5,306.40 | 5,306.40 | 5,306.00 | 5,306.00 | 160.1K |
| 13:44 | 5,306.10 | 5,306.10 | 5,305.40 | 5,305.40 | 119.0K |
| 13:45 | 5,307.30 | 5,308.10 | 5,307.30 | 5,308.10 | 437.0K |
| 13:46 | 5,309.60 | 5,309.60 | 5,308.40 | 5,308.40 | 267.2K |
| 13:47 | 5,307.60 | 5,307.70 | 5,307.60 | 5,307.70 | 656.1K |
| 13:48 | 5,306.70 | 5,307.80 | 5,306.70 | 5,307.80 | 445.8K |
| 13:49 | 5,308.80 | 5,308.80 | 5,307.70 | 5,307.70 | 166.8K |
| 13:50 | 5,307.30 | 5,307.60 | 5,307.30 | 5,307.60 | 161.0K |
| 13:51 | 5,308.90 | 5,308.90 | 5,307.10 | 5,307.10 | 204.3K |
| 13:52 | 5,307.40 | 5,307.80 | 5,307.40 | 5,307.80 | 150.8K |
| 13:53 | 5,307.50 | 5,308.30 | 5,307.50 | 5,308.30 | 317.6K |
| 13:54 | 5,309.20 | 5,309.70 | 5,309.20 | 5,309.70 | 308.6K |
| 13:55 | 5,307.80 | 5,307.90 | 5,307.80 | 5,307.90 | 230.1K |
| 13:56 | 5,308.30 | 5,308.90 | 5,308.30 | 5,308.90 | 1,199.2K |
| 13:57 | 5,308.20 | 5,308.60 | 5,308.20 | 5,308.60 | 313.1K |
| 13:58 | 5,307.20 | 5,308.20 | 5,307.20 | 5,308.20 | 260.4K |
| 13:59 | 5,307.50 | 5,307.50 | 5,307.00 | 5,307.00 | 276.2K |
| 14:00 | 5,306.90 | 5,306.90 | 5,306.10 | 5,306.10 | 233.5K |
| 14:01 | 5,305.60 | 5,305.60 | 5,305.40 | 5,305.40 | 439.5K |
| 14:02 | 5,305.40 | 5,305.80 | 5,305.40 | 5,305.80 | 442.0K |
| 14:03 | 5,306.30 | 5,306.60 | 5,306.30 | 5,306.60 | 238.3K |
| 14:04 | 5,306.20 | 5,308.50 | 5,306.20 | 5,308.50 | 239.4K |
| 14:05 | 5,308.20 | 5,309.20 | 5,308.20 | 5,309.20 | 185.0K |
| 14:06 | 5,309.30 | 5,310.20 | 5,309.30 | 5,310.20 | 253.0K |
| 14:07 | 5,309.00 | 5,309.00 | 5,307.80 | 5,307.80 | 478.3K |
| 14:08 | 5,306.60 | 5,306.70 | 5,306.60 | 5,306.70 | 211.6K |
| 14:09 | 5,306.90 | 5,307.30 | 5,306.90 | 5,307.30 | 324.8K |
| 14:10 | 5,307.20 | 5,307.40 | 5,307.20 | 5,307.40 | 651.6K |
| 14:11 | 5,307.40 | 5,307.40 | 5,307.20 | 5,307.20 | 109.9K |
| 14:12 | 5,307.40 | 5,307.40 | 5,307.20 | 5,307.20 | 157.3K |
| 14:13 | 5,307.60 | 5,308.00 | 5,307.60 | 5,308.00 | 195.2K |
| 14:14 | 5,308.00 | 5,308.70 | 5,308.00 | 5,308.70 | 317.8K |
| 14:15 | 5,308.40 | 5,308.80 | 5,308.40 | 5,308.80 | 470.1K |
| 14:16 | 5,308.60 | 5,308.60 | 5,308.60 | 5,308.60 | 132.9K |
| 14:17 | 5,308.70 | 5,308.70 | 5,308.70 | 5,308.70 | 338.0K |
| 14:18 | 5,309.60 | 5,309.60 | 5,309.60 | 5,309.60 | 112.7K |
| 14:19 | 5,308.00 | 5,308.00 | 5,307.30 | 5,307.30 | 173.8K |
| 14:20 | 5,307.50 | 5,307.50 | 5,306.70 | 5,306.70 | 474.0K |
| 14:21 | 5,306.10 | 5,306.40 | 5,306.10 | 5,306.40 | 233.4K |
| 14:22 | 5,306.50 | 5,306.50 | 5,305.90 | 5,305.90 | 363.1K |
| 14:23 | 5,306.90 | 5,307.30 | 5,306.90 | 5,307.30 | 177.8K |
| 14:24 | 5,306.90 | 5,307.30 | 5,306.90 | 5,307.30 | 126.6K |
| 14:25 | 5,307.20 | 5,307.20 | 5,305.60 | 5,305.60 | 229.0K |
| 14:26 | 5,307.00 | 5,308.00 | 5,307.00 | 5,308.00 | 136.9K |
| 14:27 | 5,308.50 | 5,308.50 | 5,308.00 | 5,308.00 | 176.5K |
| 14:28 | 5,308.10 | 5,308.50 | 5,308.10 | 5,308.50 | 501.9K |
| 14:29 | 5,307.00 | 5,307.90 | 5,307.00 | 5,307.90 | 343.0K |
| 14:30 | 5,308.10 | 5,308.20 | 5,308.10 | 5,308.20 | 495.8K |
| 14:31 | 5,309.70 | 5,310.40 | 5,309.70 | 5,310.40 | 259.8K |
| 14:32 | 5,309.50 | 5,309.90 | 5,309.50 | 5,309.90 | 141.4K |
| 14:33 | 5,310.40 | 5,311.20 | 5,310.40 | 5,311.20 | 228.7K |
| 14:34 | 5,311.30 | 5,312.30 | 5,311.30 | 5,312.30 | 312.2K |
| 14:35 | 5,312.40 | 5,312.70 | 5,312.40 | 5,312.70 | 478.7K |
| 14:36 | 5,312.70 | 5,312.70 | 5,312.50 | 5,312.50 | 909.3K |
| 14:37 | 5,310.90 | 5,311.80 | 5,310.90 | 5,311.80 | 886.4K |
| 14:38 | 5,310.70 | 5,310.70 | 5,310.00 | 5,310.00 | 378.3K |
| 14:39 | 5,309.70 | 5,310.30 | 5,309.70 | 5,310.30 | 314.8K |
| 14:40 | 5,310.90 | 5,310.90 | 5,310.90 | 5,310.90 | 166.4K |
| 14:41 | 5,310.30 | 5,310.60 | 5,310.30 | 5,310.60 | 155.9K |
| 14:42 | 5,309.60 | 5,309.60 | 5,308.70 | 5,308.70 | 264.8K |
| 14:43 | 5,308.90 | 5,308.90 | 5,307.80 | 5,307.80 | 280.2K |
| 14:44 | 5,306.90 | 5,307.80 | 5,306.90 | 5,307.80 | 341.9K |
| 14:45 | 5,308.20 | 5,308.20 | 5,307.50 | 5,307.50 | 319.6K |
| 14:46 | 5,307.40 | 5,307.40 | 5,307.10 | 5,307.10 | 183.7K |
| 14:47 | 5,307.00 | 5,307.10 | 5,307.00 | 5,307.10 | 313.7K |
| 14:48 | 5,306.90 | 5,306.90 | 5,306.80 | 5,306.80 | 207.6K |
| 14:49 | 5,306.80 | 5,306.80 | 5,306.70 | 5,306.70 | 201.6K |
| 14:50 | 5,306.80 | 5,307.90 | 5,306.80 | 5,307.90 | 306.9K |
| 14:51 | 5,306.80 | 5,307.50 | 5,306.80 | 5,307.50 | 301.7K |
| 14:52 | 5,306.70 | 5,306.70 | 5,305.60 | 5,305.60 | 1,136.9K |
| 14:53 | 5,306.20 | 5,306.40 | 5,306.20 | 5,306.40 | 246.6K |
| 14:54 | 5,303.60 | 5,303.60 | 5,300.90 | 5,300.90 | 1,063.5K |
| 14:55 | 5,300.80 | 5,300.90 | 5,300.80 | 5,300.90 | 646.6K |
| 14:56 | 5,299.90 | 5,299.90 | 5,298.90 | 5,298.90 | 312.4K |
| 14:57 | 5,298.90 | 5,298.90 | 5,297.20 | 5,297.20 | 333.7K |
| 14:58 | 5,297.60 | 5,297.60 | 5,297.50 | 5,297.50 | 387.7K |
| 14:59 | 5,297.00 | 5,298.10 | 5,297.00 | 5,298.10 | 186.9K |
| 15:00 | 5,296.80 | 5,296.80 | 5,295.20 | 5,295.20 | 749.8K |
| 15:01 | 5,296.00 | 5,296.00 | 5,296.00 | 5,296.00 | 187.9K |
| 15:02 | 5,295.30 | 5,295.30 | 5,295.30 | 5,295.30 | 547.8K |
| 15:03 | 5,293.70 | 5,293.70 | 5,292.30 | 5,292.30 | 1,765.1K |
| 15:04 | 5,292.10 | 5,293.00 | 5,292.10 | 5,293.00 | 245.7K |
| 15:05 | 5,292.20 | 5,292.80 | 5,292.20 | 5,292.80 | 374.5K |
| 15:06 | 5,295.00 | 5,295.30 | 5,295.00 | 5,295.30 | 1,334.9K |
| 15:07 | 5,295.80 | 5,297.70 | 5,295.80 | 5,297.70 | 578.6K |
| 15:08 | 5,298.10 | 5,298.10 | 5,297.70 | 5,297.70 | 393.6K |
| 15:09 | 5,298.30 | 5,298.50 | 5,298.30 | 5,298.50 | 609.7K |
| 15:10 | 5,299.10 | 5,299.10 | 5,298.30 | 5,298.30 | 389.6K |
| 15:11 | 5,298.50 | 5,298.50 | 5,297.90 | 5,297.90 | 143.7K |
| 15:12 | 5,297.20 | 5,297.90 | 5,297.20 | 5,297.90 | 456.0K |
| 15:13 | 5,297.30 | 5,298.20 | 5,297.30 | 5,298.20 | 300.6K |
| 15:14 | 5,297.70 | 5,298.30 | 5,297.70 | 5,298.30 | 702.1K |
| 15:15 | 5,298.00 | 5,298.00 | 5,297.80 | 5,297.80 | 224.4K |
| 15:16 | 5,298.30 | 5,298.60 | 5,298.30 | 5,298.60 | 311.0K |
| 15:17 | 5,298.90 | 5,299.40 | 5,298.90 | 5,299.40 | 351.0K |
| 15:18 | 5,299.30 | 5,299.30 | 5,298.40 | 5,298.40 | 456.3K |
| 15:19 | 5,296.40 | 5,296.90 | 5,296.40 | 5,296.90 | 217.7K |
| 15:20 | 5,296.90 | 5,297.80 | 5,296.90 | 5,297.80 | 371.4K |
| 15:21 | 5,297.00 | 5,297.20 | 5,297.00 | 5,297.20 | 198.9K |
| 15:22 | 5,296.80 | 5,296.80 | 5,296.20 | 5,296.20 | 230.8K |
| 15:23 | 5,296.00 | 5,296.60 | 5,296.00 | 5,296.60 | 395.6K |
| 15:24 | 5,296.60 | 5,296.60 | 5,296.20 | 5,296.20 | 405.7K |
| 15:25 | 5,297.80 | 5,297.80 | 5,297.00 | 5,297.00 | 423.4K |
| 15:26 | 5,296.00 | 5,296.00 | 5,295.70 | 5,295.70 | 375.1K |
| 15:27 | 5,295.20 | 5,295.80 | 5,295.20 | 5,295.80 | 441.1K |
| 15:28 | 5,295.50 | 5,295.50 | 5,295.40 | 5,295.40 | 230.0K |
| 15:29 | 5,294.80 | 5,294.80 | 5,293.30 | 5,293.30 | 268.7K |
| 15:30 | 5,294.50 | 5,295.00 | 5,294.50 | 5,295.00 | 213.2K |
| 15:31 | 5,293.80 | 5,294.60 | 5,293.80 | 5,294.60 | 307.8K |
| 15:32 | 5,294.90 | 5,295.40 | 5,294.90 | 5,295.40 | 325.8K |
| 15:33 | 5,295.50 | 5,295.60 | 5,295.50 | 5,295.60 | 524.6K |
| 15:34 | 5,296.70 | 5,296.70 | 5,296.70 | 5,296.70 | 327.6K |
| 15:35 | 5,297.50 | 5,297.50 | 5,297.30 | 5,297.30 | 479.4K |
| 15:36 | 5,295.40 | 5,295.60 | 5,295.40 | 5,295.60 | 514.3K |
| 15:37 | 5,294.00 | 5,294.00 | 5,293.50 | 5,293.50 | 304.0K |
| 15:38 | 5,293.20 | 5,293.60 | 5,293.20 | 5,293.60 | 549.4K |
| 15:39 | 5,293.70 | 5,294.90 | 5,293.70 | 5,294.90 | 285.6K |
| 15:40 | 5,294.50 | 5,296.10 | 5,294.50 | 5,296.10 | 544.9K |
| 15:41 | 5,294.90 | 5,295.30 | 5,294.90 | 5,295.30 | 552.9K |
| 15:42 | 5,295.30 | 5,296.10 | 5,295.30 | 5,296.10 | 230.1K |
| 15:43 | 5,295.70 | 5,295.70 | 5,295.60 | 5,295.60 | 300.5K |
| 15:44 | 5,295.50 | 5,296.20 | 5,295.50 | 5,296.20 | 503.4K |
| 15:45 | 5,295.70 | 5,295.70 | 5,295.40 | 5,295.40 | 325.1K |
| 15:46 | 5,295.50 | 5,295.50 | 5,294.80 | 5,294.80 | 468.5K |
| 15:47 | 5,295.30 | 5,295.30 | 5,294.90 | 5,294.90 | 714.1K |
| 15:48 | 5,293.90 | 5,294.30 | 5,293.90 | 5,294.30 | 362.4K |
| 15:49 | 5,293.90 | 5,294.30 | 5,293.90 | 5,294.30 | 466.5K |
| 15:50 | 5,294.20 | 5,294.20 | 5,293.70 | 5,293.70 | 986.2K |
| 15:51 | 5,295.40 | 5,295.40 | 5,294.20 | 5,294.20 | 6,935.6K |
| 15:52 | 5,294.70 | 5,295.20 | 5,294.70 | 5,295.20 | 550.7K |
| 15:53 | 5,294.90 | 5,294.90 | 5,293.90 | 5,293.90 | 978.6K |
| 15:54 | 5,294.10 | 5,296.30 | 5,294.10 | 5,296.30 | 567.6K |
| 15:55 | 5,297.00 | 5,297.00 | 5,296.00 | 5,296.00 | 614.3K |
| 15:56 | 5,295.30 | 5,296.30 | 5,295.30 | 5,296.30 | 902.5K |
| 15:57 | 5,296.70 | 5,296.70 | 5,296.50 | 5,296.50 | 646.3K |
| 15:58 | 5,297.10 | 5,297.10 | 5,297.00 | 5,297.00 | 867.4K |
| 15:59 | 5,297.00 | 5,297.00 | 5,296.40 | 5,296.40 | 1,179.0K |
| 16:00 | 5,297.80 | 5,297.80 | 5,297.00 | 5,297.00 | 1,365.9K |
| 16:01 | 5,297.00 | 5,297.00 | 5,297.00 | 5,297.00 | 0.0K |
| 16:02 | 5,297.00 | 5,297.00 | 5,297.00 | 5,297.00 | 0.0K |
| 16:03 | 5,297.00 | 5,297.00 | 5,297.00 | 5,297.00 | 0.0K |
| 16:04 | 5,297.00 | 5,303.00 | 5,297.00 | 5,303.00 | 51,339.2K |