6,079.40
Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 10:00 | 5,258.30 | 5,258.30 | 5,233.60 | 5,233.60 | 686.4K |
| 10:01 | 5,235.40 | 5,235.40 | 5,233.20 | 5,233.20 | 868.8K |
| 10:02 | 5,235.80 | 5,239.10 | 5,235.80 | 5,239.10 | 1,002.2K |
| 10:03 | 5,238.90 | 5,238.90 | 5,235.60 | 5,235.60 | 468.3K |
| 10:04 | 5,234.70 | 5,235.20 | 5,234.70 | 5,235.20 | 1,031.5K |
| 10:05 | 5,235.00 | 5,237.50 | 5,235.00 | 5,237.50 | 1,123.4K |
| 10:06 | 5,239.00 | 5,239.00 | 5,238.80 | 5,238.80 | 1,975.1K |
| 10:07 | 5,247.40 | 5,247.40 | 5,245.20 | 5,245.20 | 1,234.7K |
| 10:08 | 5,241.10 | 5,241.80 | 5,241.10 | 5,241.80 | 908.0K |
| 10:09 | 5,248.20 | 5,248.20 | 5,245.70 | 5,245.70 | 2,762.3K |
| 10:10 | 5,246.30 | 5,246.40 | 5,246.30 | 5,246.40 | 996.4K |
| 10:11 | 5,244.70 | 5,246.10 | 5,244.70 | 5,246.10 | 977.2K |
| 10:12 | 5,246.00 | 5,246.00 | 5,245.30 | 5,245.30 | 1,577.0K |
| 10:13 | 5,245.30 | 5,245.60 | 5,245.30 | 5,245.60 | 759.7K |
| 10:14 | 5,249.20 | 5,250.40 | 5,249.20 | 5,250.40 | 1,315.9K |
| 10:15 | 5,248.90 | 5,248.90 | 5,247.90 | 5,247.90 | 1,237.2K |
| 10:16 | 5,247.20 | 5,247.20 | 5,246.70 | 5,246.70 | 1,282.2K |
| 10:17 | 5,248.00 | 5,250.60 | 5,248.00 | 5,250.60 | 847.5K |
| 10:18 | 5,251.90 | 5,251.90 | 5,251.30 | 5,251.30 | 506.4K |
| 10:19 | 5,253.40 | 5,253.40 | 5,251.40 | 5,251.40 | 446.8K |
| 10:20 | 5,252.30 | 5,252.30 | 5,251.40 | 5,251.40 | 1,677.6K |
| 10:21 | 5,250.30 | 5,250.90 | 5,250.30 | 5,250.90 | 808.1K |
| 10:22 | 5,250.90 | 5,251.20 | 5,250.90 | 5,251.20 | 307.9K |
| 10:23 | 5,252.10 | 5,252.30 | 5,252.10 | 5,252.30 | 440.1K |
| 10:24 | 5,251.80 | 5,252.50 | 5,251.80 | 5,252.50 | 578.5K |
| 10:25 | 5,250.90 | 5,251.20 | 5,250.90 | 5,251.20 | 579.0K |
| 10:26 | 5,251.90 | 5,252.80 | 5,251.90 | 5,252.80 | 396.8K |
| 10:27 | 5,253.70 | 5,254.50 | 5,253.70 | 5,254.50 | 564.2K |
| 10:28 | 5,253.60 | 5,255.20 | 5,253.60 | 5,255.20 | 415.3K |
| 10:29 | 5,253.80 | 5,255.60 | 5,253.80 | 5,255.60 | 572.1K |
| 10:30 | 5,254.80 | 5,254.90 | 5,254.80 | 5,254.90 | 225.9K |
| 10:31 | 5,255.20 | 5,255.20 | 5,253.90 | 5,253.90 | 573.0K |
| 10:32 | 5,255.00 | 5,255.60 | 5,255.00 | 5,255.60 | 337.0K |
| 10:33 | 5,256.00 | 5,256.00 | 5,255.30 | 5,255.30 | 228.8K |
| 10:34 | 5,256.00 | 5,256.30 | 5,256.00 | 5,256.30 | 1,102.7K |
| 10:35 | 5,256.80 | 5,256.80 | 5,256.50 | 5,256.50 | 961.5K |
| 10:36 | 5,257.30 | 5,258.00 | 5,257.30 | 5,258.00 | 1,515.9K |
| 10:37 | 5,257.50 | 5,258.90 | 5,257.50 | 5,258.90 | 338.3K |
| 10:38 | 5,258.20 | 5,258.20 | 5,257.20 | 5,257.20 | 356.5K |
| 10:39 | 5,257.60 | 5,257.60 | 5,256.10 | 5,256.10 | 355.1K |
| 10:40 | 5,256.10 | 5,256.10 | 5,253.40 | 5,253.40 | 399.5K |
| 10:41 | 5,253.30 | 5,254.10 | 5,253.30 | 5,254.10 | 275.6K |
| 10:42 | 5,253.20 | 5,253.20 | 5,252.50 | 5,252.50 | 319.4K |
| 10:43 | 5,252.40 | 5,253.20 | 5,252.40 | 5,253.20 | 274.9K |
| 10:44 | 5,251.90 | 5,251.90 | 5,251.00 | 5,251.00 | 682.9K |
| 10:45 | 5,250.90 | 5,250.90 | 5,249.60 | 5,249.60 | 510.5K |
| 10:46 | 5,249.50 | 5,249.50 | 5,247.50 | 5,247.50 | 1,014.9K |
| 10:47 | 5,247.10 | 5,247.80 | 5,247.10 | 5,247.80 | 1,282.5K |
| 10:48 | 5,249.30 | 5,249.30 | 5,248.90 | 5,248.90 | 629.5K |
| 10:49 | 5,249.30 | 5,249.50 | 5,249.30 | 5,249.50 | 277.5K |
| 10:50 | 5,250.80 | 5,252.80 | 5,250.80 | 5,252.80 | 879.0K |
| 10:51 | 5,252.10 | 5,252.10 | 5,250.10 | 5,250.10 | 323.6K |
| 10:52 | 5,250.80 | 5,251.00 | 5,250.80 | 5,251.00 | 781.3K |
| 10:53 | 5,251.00 | 5,251.00 | 5,250.70 | 5,250.70 | 1,083.1K |
| 10:54 | 5,249.30 | 5,249.30 | 5,248.40 | 5,248.40 | 308.7K |
| 10:55 | 5,248.70 | 5,249.30 | 5,248.70 | 5,249.30 | 225.9K |
| 10:56 | 5,250.90 | 5,251.60 | 5,250.90 | 5,251.60 | 267.8K |
| 10:57 | 5,250.70 | 5,250.70 | 5,249.90 | 5,249.90 | 401.3K |
| 10:58 | 5,250.10 | 5,250.10 | 5,250.10 | 5,250.10 | 536.1K |
| 10:59 | 5,250.80 | 5,250.80 | 5,250.20 | 5,250.20 | 611.2K |
| 11:00 | 5,250.90 | 5,250.90 | 5,249.30 | 5,249.30 | 750.7K |
| 11:01 | 5,249.70 | 5,249.70 | 5,248.40 | 5,248.40 | 516.3K |
| 11:02 | 5,249.10 | 5,249.30 | 5,249.10 | 5,249.30 | 300.7K |
| 11:03 | 5,249.60 | 5,249.60 | 5,247.20 | 5,247.20 | 474.7K |
| 11:04 | 5,247.50 | 5,247.50 | 5,247.50 | 5,247.50 | 321.7K |
| 11:05 | 5,247.50 | 5,247.80 | 5,247.50 | 5,247.80 | 847.5K |
| 11:06 | 5,249.50 | 5,250.30 | 5,249.50 | 5,250.30 | 685.7K |
| 11:07 | 5,251.70 | 5,251.70 | 5,251.50 | 5,251.50 | 872.1K |
| 11:08 | 5,252.40 | 5,252.50 | 5,252.40 | 5,252.50 | 328.0K |
| 11:09 | 5,251.40 | 5,252.10 | 5,251.40 | 5,252.10 | 399.2K |
| 11:10 | 5,249.90 | 5,251.00 | 5,249.90 | 5,251.00 | 242.6K |
| 11:11 | 5,249.80 | 5,250.20 | 5,249.80 | 5,250.20 | 192.5K |
| 11:12 | 5,250.30 | 5,251.10 | 5,250.30 | 5,251.10 | 170.2K |
| 11:13 | 5,251.30 | 5,252.80 | 5,251.30 | 5,252.80 | 667.8K |
| 11:14 | 5,253.00 | 5,255.70 | 5,253.00 | 5,255.70 | 801.4K |
| 11:15 | 5,255.00 | 5,257.20 | 5,255.00 | 5,257.20 | 311.8K |
| 11:16 | 5,258.00 | 5,258.00 | 5,257.60 | 5,257.60 | 356.8K |
| 11:17 | 5,257.40 | 5,257.70 | 5,257.40 | 5,257.70 | 333.3K |
| 11:18 | 5,258.00 | 5,258.00 | 5,257.10 | 5,257.10 | 651.3K |
| 11:19 | 5,257.10 | 5,257.50 | 5,257.10 | 5,257.50 | 166.7K |
| 11:20 | 5,257.60 | 5,258.40 | 5,257.60 | 5,258.40 | 690.5K |
| 11:21 | 5,257.80 | 5,257.80 | 5,257.70 | 5,257.70 | 180.9K |
| 11:22 | 5,257.60 | 5,258.60 | 5,257.60 | 5,258.60 | 323.5K |
| 11:23 | 5,259.60 | 5,260.10 | 5,259.60 | 5,260.10 | 392.9K |
| 11:24 | 5,260.10 | 5,260.70 | 5,260.10 | 5,260.70 | 475.4K |
| 11:25 | 5,261.00 | 5,261.20 | 5,261.00 | 5,261.20 | 237.4K |
| 11:26 | 5,261.90 | 5,261.90 | 5,261.20 | 5,261.20 | 276.5K |
| 11:27 | 5,260.40 | 5,260.40 | 5,260.20 | 5,260.20 | 326.9K |
| 11:28 | 5,258.60 | 5,258.60 | 5,257.80 | 5,257.80 | 465.8K |
| 11:29 | 5,256.20 | 5,257.00 | 5,256.20 | 5,257.00 | 318.0K |
| 11:30 | 5,256.80 | 5,269.10 | 5,256.80 | 5,269.10 | 1,942.3K |
| 11:31 | 5,271.20 | 5,275.50 | 5,271.20 | 5,275.50 | 1,709.1K |
| 11:32 | 5,274.50 | 5,274.50 | 5,273.50 | 5,273.50 | 566.7K |
| 11:33 | 5,275.50 | 5,278.90 | 5,275.50 | 5,278.90 | 453.6K |
| 11:34 | 5,273.20 | 5,275.70 | 5,273.20 | 5,275.70 | 304.9K |
| 11:35 | 5,273.70 | 5,273.70 | 5,269.00 | 5,269.00 | 630.2K |
| 11:36 | 5,267.50 | 5,267.50 | 5,267.50 | 5,267.50 | 1,165.6K |
| 11:37 | 5,269.00 | 5,269.00 | 5,268.20 | 5,268.20 | 193.9K |
| 11:38 | 5,267.60 | 5,268.90 | 5,267.60 | 5,268.90 | 471.0K |
| 11:39 | 5,267.60 | 5,267.60 | 5,267.20 | 5,267.20 | 287.3K |
| 11:40 | 5,266.80 | 5,267.20 | 5,266.80 | 5,267.20 | 814.7K |
| 11:41 | 5,266.50 | 5,266.60 | 5,266.50 | 5,266.60 | 317.5K |
| 11:42 | 5,264.90 | 5,265.70 | 5,264.90 | 5,265.70 | 677.2K |
| 11:43 | 5,267.10 | 5,270.50 | 5,267.10 | 5,270.50 | 313.9K |
| 11:44 | 5,268.50 | 5,268.50 | 5,266.90 | 5,266.90 | 259.2K |
| 11:45 | 5,266.60 | 5,267.10 | 5,266.60 | 5,267.10 | 275.0K |
| 11:46 | 5,265.50 | 5,265.50 | 5,265.00 | 5,265.00 | 466.9K |
| 11:47 | 5,264.20 | 5,264.60 | 5,264.20 | 5,264.60 | 255.4K |
| 11:48 | 5,264.30 | 5,264.70 | 5,264.30 | 5,264.70 | 323.2K |
| 11:49 | 5,264.90 | 5,264.90 | 5,264.50 | 5,264.50 | 593.0K |
| 11:50 | 5,268.20 | 5,270.30 | 5,268.20 | 5,270.30 | 628.7K |
| 11:51 | 5,268.80 | 5,268.90 | 5,268.80 | 5,268.90 | 261.7K |
| 11:52 | 5,269.50 | 5,269.90 | 5,269.50 | 5,269.90 | 448.5K |
| 11:53 | 5,269.00 | 5,269.00 | 5,268.80 | 5,268.80 | 926.8K |
| 11:54 | 5,269.50 | 5,269.50 | 5,269.30 | 5,269.30 | 169.9K |
| 11:55 | 5,268.50 | 5,268.50 | 5,266.20 | 5,266.20 | 443.1K |
| 11:56 | 5,266.00 | 5,266.30 | 5,266.00 | 5,266.30 | 423.8K |
| 11:57 | 5,266.20 | 5,266.20 | 5,265.70 | 5,265.70 | 144.9K |
| 11:58 | 5,266.90 | 5,266.90 | 5,266.60 | 5,266.60 | 436.4K |
| 11:59 | 5,267.20 | 5,268.20 | 5,267.20 | 5,268.20 | 197.5K |
| 12:00 | 5,266.90 | 5,266.90 | 5,266.00 | 5,266.00 | 494.6K |
| 12:01 | 5,265.30 | 5,265.30 | 5,265.30 | 5,265.30 | 249.3K |
| 12:02 | 5,266.30 | 5,268.40 | 5,266.30 | 5,268.40 | 311.8K |
| 12:03 | 5,267.80 | 5,267.80 | 5,267.20 | 5,267.20 | 258.0K |
| 12:04 | 5,269.30 | 5,269.30 | 5,268.60 | 5,268.60 | 168.3K |
| 12:05 | 5,269.60 | 5,271.00 | 5,269.60 | 5,271.00 | 455.5K |
| 12:06 | 5,270.80 | 5,271.40 | 5,270.80 | 5,271.40 | 258.8K |
| 12:07 | 5,270.90 | 5,273.00 | 5,270.90 | 5,273.00 | 309.6K |
| 12:08 | 5,274.50 | 5,274.50 | 5,273.90 | 5,273.90 | 423.4K |
| 12:09 | 5,274.20 | 5,274.20 | 5,272.70 | 5,272.70 | 212.0K |
| 12:10 | 5,272.60 | 5,273.60 | 5,272.60 | 5,273.60 | 415.1K |
| 12:11 | 5,273.20 | 5,274.20 | 5,273.20 | 5,274.20 | 382.7K |
| 12:12 | 5,273.10 | 5,273.10 | 5,273.10 | 5,273.10 | 211.8K |
| 12:13 | 5,274.30 | 5,275.90 | 5,274.30 | 5,275.90 | 100.5K |
| 12:14 | 5,274.70 | 5,274.70 | 5,274.70 | 5,274.70 | 171.9K |
| 12:15 | 5,274.70 | 5,275.10 | 5,274.70 | 5,275.10 | 677.5K |
| 12:16 | 5,275.30 | 5,275.30 | 5,274.40 | 5,274.40 | 228.6K |
| 12:17 | 5,275.30 | 5,275.30 | 5,274.50 | 5,274.50 | 218.9K |
| 12:18 | 5,275.20 | 5,275.90 | 5,275.20 | 5,275.90 | 646.6K |
| 12:19 | 5,276.10 | 5,276.10 | 5,275.40 | 5,275.40 | 183.0K |
| 12:20 | 5,275.10 | 5,277.70 | 5,275.10 | 5,277.70 | 232.2K |
| 12:21 | 5,277.20 | 5,277.20 | 5,277.10 | 5,277.10 | 170.2K |
| 12:22 | 5,277.80 | 5,277.80 | 5,277.30 | 5,277.30 | 156.6K |
| 12:23 | 5,277.30 | 5,277.30 | 5,277.30 | 5,277.30 | 261.2K |
| 12:24 | 5,277.40 | 5,277.80 | 5,277.40 | 5,277.80 | 335.3K |
| 12:25 | 5,279.00 | 5,279.00 | 5,277.60 | 5,277.60 | 153.5K |
| 12:26 | 5,277.70 | 5,277.70 | 5,277.50 | 5,277.50 | 230.0K |
| 12:27 | 5,277.60 | 5,278.70 | 5,277.60 | 5,278.70 | 654.8K |
| 12:28 | 5,280.10 | 5,281.90 | 5,280.10 | 5,281.90 | 448.5K |
| 12:29 | 5,282.30 | 5,282.60 | 5,282.30 | 5,282.60 | 199.0K |
| 12:30 | 5,283.60 | 5,283.60 | 5,283.10 | 5,283.10 | 212.3K |
| 12:31 | 5,284.60 | 5,284.60 | 5,283.20 | 5,283.20 | 133.8K |
| 12:32 | 5,284.70 | 5,284.70 | 5,284.10 | 5,284.10 | 297.1K |
| 12:33 | 5,284.90 | 5,285.70 | 5,284.90 | 5,285.70 | 269.8K |
| 12:34 | 5,285.80 | 5,285.80 | 5,285.20 | 5,285.20 | 160.0K |
| 12:35 | 5,285.30 | 5,285.30 | 5,284.30 | 5,284.30 | 420.6K |
| 12:36 | 5,284.00 | 5,284.50 | 5,284.00 | 5,284.50 | 224.3K |
| 12:37 | 5,284.10 | 5,284.10 | 5,283.70 | 5,283.70 | 266.6K |
| 12:38 | 5,284.20 | 5,284.20 | 5,283.20 | 5,283.20 | 228.4K |
| 12:39 | 5,284.80 | 5,285.90 | 5,284.80 | 5,285.90 | 400.3K |
| 12:40 | 5,285.90 | 5,287.10 | 5,285.90 | 5,287.10 | 72.3K |
| 12:41 | 5,285.70 | 5,286.70 | 5,285.70 | 5,286.70 | 189.2K |
| 12:42 | 5,286.80 | 5,286.80 | 5,286.20 | 5,286.20 | 310.7K |
| 12:43 | 5,286.80 | 5,286.80 | 5,286.50 | 5,286.50 | 95.5K |
| 12:44 | 5,286.60 | 5,286.90 | 5,286.60 | 5,286.90 | 142.1K |
| 12:45 | 5,286.50 | 5,287.20 | 5,286.50 | 5,287.20 | 263.4K |
| 12:46 | 5,288.50 | 5,288.50 | 5,287.10 | 5,287.10 | 112.8K |
| 12:47 | 5,286.50 | 5,286.50 | 5,284.40 | 5,284.40 | 564.1K |
| 12:48 | 5,284.20 | 5,284.20 | 5,283.40 | 5,283.40 | 296.3K |
| 12:49 | 5,283.00 | 5,283.00 | 5,281.90 | 5,281.90 | 963.9K |
| 12:50 | 5,280.40 | 5,280.90 | 5,280.40 | 5,280.90 | 367.1K |
| 12:51 | 5,282.00 | 5,282.00 | 5,280.70 | 5,280.70 | 168.6K |
| 12:52 | 5,281.40 | 5,281.40 | 5,280.20 | 5,280.20 | 283.6K |
| 12:53 | 5,278.70 | 5,278.70 | 5,278.60 | 5,278.60 | 419.2K |
| 12:54 | 5,278.40 | 5,278.50 | 5,278.40 | 5,278.50 | 76.9K |
| 12:55 | 5,278.90 | 5,279.90 | 5,278.90 | 5,279.90 | 305.0K |
| 12:56 | 5,278.60 | 5,278.60 | 5,277.40 | 5,277.40 | 136.2K |
| 12:57 | 5,277.40 | 5,277.40 | 5,276.60 | 5,276.60 | 211.0K |
| 12:58 | 5,277.80 | 5,279.00 | 5,277.80 | 5,279.00 | 354.9K |
| 12:59 | 5,278.60 | 5,280.90 | 5,278.60 | 5,280.90 | 283.7K |
| 13:00 | 5,279.40 | 5,281.00 | 5,279.40 | 5,281.00 | 278.2K |
| 13:01 | 5,281.00 | 5,281.00 | 5,280.60 | 5,280.60 | 253.8K |
| 13:02 | 5,281.50 | 5,282.00 | 5,281.50 | 5,282.00 | 134.2K |
| 13:03 | 5,281.00 | 5,282.10 | 5,281.00 | 5,282.10 | 399.2K |
| 13:04 | 5,282.90 | 5,284.00 | 5,282.90 | 5,284.00 | 374.4K |
| 13:05 | 5,283.60 | 5,283.60 | 5,283.50 | 5,283.50 | 334.4K |
| 13:06 | 5,284.00 | 5,285.00 | 5,284.00 | 5,285.00 | 568.8K |
| 13:07 | 5,285.00 | 5,285.00 | 5,285.00 | 5,285.00 | 188.0K |
| 13:08 | 5,284.50 | 5,284.50 | 5,284.20 | 5,284.20 | 184.9K |
| 13:09 | 5,284.20 | 5,284.20 | 5,283.90 | 5,283.90 | 153.6K |
| 13:10 | 5,282.70 | 5,283.20 | 5,282.70 | 5,283.20 | 154.4K |
| 13:11 | 5,283.80 | 5,284.70 | 5,283.80 | 5,284.70 | 337.0K |
| 13:12 | 5,285.80 | 5,286.00 | 5,285.80 | 5,286.00 | 369.9K |
| 13:13 | 5,287.30 | 5,287.30 | 5,287.30 | 5,287.30 | 247.4K |
| 13:14 | 5,287.50 | 5,287.50 | 5,286.30 | 5,286.30 | 365.3K |
| 13:15 | 5,286.10 | 5,286.10 | 5,285.30 | 5,285.30 | 234.9K |
| 13:16 | 5,284.30 | 5,284.30 | 5,279.40 | 5,279.40 | 969.7K |
| 13:17 | 5,277.90 | 5,277.90 | 5,277.30 | 5,277.30 | 406.7K |
| 13:18 | 5,278.00 | 5,278.20 | 5,278.00 | 5,278.20 | 448.4K |
| 13:19 | 5,277.80 | 5,277.80 | 5,277.40 | 5,277.40 | 284.6K |
| 13:20 | 5,277.70 | 5,277.70 | 5,277.40 | 5,277.40 | 276.2K |
| 13:21 | 5,276.90 | 5,277.10 | 5,276.90 | 5,277.10 | 259.8K |
| 13:22 | 5,276.90 | 5,276.90 | 5,275.90 | 5,275.90 | 207.2K |
| 13:23 | 5,276.10 | 5,276.10 | 5,275.90 | 5,275.90 | 91.5K |
| 13:24 | 5,276.70 | 5,276.70 | 5,276.30 | 5,276.30 | 159.9K |
| 13:25 | 5,276.40 | 5,276.40 | 5,275.70 | 5,275.70 | 287.0K |
| 13:26 | 5,275.40 | 5,276.70 | 5,275.40 | 5,276.70 | 384.3K |
| 13:27 | 5,277.70 | 5,277.70 | 5,277.50 | 5,277.50 | 417.3K |
| 13:28 | 5,277.50 | 5,277.80 | 5,277.50 | 5,277.80 | 103.4K |
| 13:29 | 5,277.70 | 5,277.70 | 5,277.70 | 5,277.70 | 202.5K |
| 13:30 | 5,277.50 | 5,278.40 | 5,277.50 | 5,278.40 | 471.6K |
| 13:31 | 5,278.20 | 5,278.30 | 5,278.20 | 5,278.30 | 255.2K |
| 13:32 | 5,279.70 | 5,280.20 | 5,279.70 | 5,280.20 | 1,040.3K |
| 13:33 | 5,280.40 | 5,280.40 | 5,279.50 | 5,279.50 | 683.7K |
| 13:34 | 5,279.30 | 5,279.40 | 5,279.30 | 5,279.40 | 307.3K |
| 13:35 | 5,279.50 | 5,279.50 | 5,279.10 | 5,279.10 | 207.2K |
| 13:36 | 5,278.30 | 5,278.30 | 5,277.70 | 5,277.70 | 392.1K |
| 13:37 | 5,277.20 | 5,277.20 | 5,276.20 | 5,276.20 | 329.5K |
| 13:38 | 5,276.10 | 5,277.30 | 5,276.10 | 5,277.30 | 507.0K |
| 13:39 | 5,277.20 | 5,280.50 | 5,277.20 | 5,280.50 | 677.9K |
| 13:40 | 5,279.90 | 5,280.30 | 5,279.90 | 5,280.30 | 483.1K |
| 13:41 | 5,280.00 | 5,280.00 | 5,279.80 | 5,279.80 | 151.0K |
| 13:42 | 5,279.90 | 5,279.90 | 5,279.10 | 5,279.10 | 575.1K |
| 13:43 | 5,278.70 | 5,278.90 | 5,278.70 | 5,278.90 | 49.9K |
| 13:44 | 5,278.10 | 5,278.50 | 5,278.10 | 5,278.50 | 401.6K |
| 13:45 | 5,280.60 | 5,280.70 | 5,280.60 | 5,280.70 | 544.0K |
| 13:46 | 5,281.80 | 5,281.80 | 5,280.40 | 5,280.40 | 321.5K |
| 13:47 | 5,280.90 | 5,280.90 | 5,280.50 | 5,280.50 | 129.5K |
| 13:48 | 5,280.40 | 5,280.40 | 5,280.00 | 5,280.00 | 721.8K |
| 13:49 | 5,279.60 | 5,279.60 | 5,278.90 | 5,278.90 | 130.9K |
| 13:50 | 5,278.60 | 5,278.70 | 5,278.60 | 5,278.70 | 277.1K |
| 13:51 | 5,278.40 | 5,278.50 | 5,278.40 | 5,278.50 | 395.7K |
| 13:52 | 5,278.50 | 5,279.40 | 5,278.50 | 5,279.40 | 400.2K |
| 13:53 | 5,279.50 | 5,281.00 | 5,279.50 | 5,281.00 | 422.1K |
| 13:54 | 5,281.10 | 5,281.10 | 5,280.50 | 5,280.50 | 118.7K |
| 13:55 | 5,280.90 | 5,280.90 | 5,280.50 | 5,280.50 | 107.6K |
| 13:56 | 5,280.50 | 5,280.50 | 5,280.30 | 5,280.30 | 242.4K |
| 13:57 | 5,281.60 | 5,281.60 | 5,280.90 | 5,280.90 | 157.7K |
| 13:58 | 5,280.40 | 5,280.40 | 5,280.20 | 5,280.20 | 632.2K |
| 13:59 | 5,281.00 | 5,281.00 | 5,280.80 | 5,280.80 | 155.2K |
| 14:00 | 5,279.40 | 5,280.40 | 5,279.40 | 5,280.40 | 369.7K |
| 14:01 | 5,279.20 | 5,279.20 | 5,278.90 | 5,278.90 | 155.9K |
| 14:02 | 5,278.90 | 5,278.90 | 5,278.20 | 5,278.20 | 152.1K |
| 14:03 | 5,278.90 | 5,278.90 | 5,278.60 | 5,278.60 | 268.9K |
| 14:04 | 5,279.10 | 5,279.10 | 5,277.30 | 5,277.30 | 1,302.7K |
| 14:05 | 5,275.00 | 5,275.00 | 5,274.20 | 5,274.20 | 618.8K |
| 14:06 | 5,273.80 | 5,273.80 | 5,272.60 | 5,272.60 | 423.7K |
| 14:07 | 5,271.80 | 5,271.80 | 5,268.70 | 5,268.70 | 261.3K |
| 14:08 | 5,268.30 | 5,268.90 | 5,268.30 | 5,268.90 | 909.5K |
| 14:09 | 5,268.20 | 5,268.20 | 5,268.20 | 5,268.20 | 111.3K |
| 14:10 | 5,268.10 | 5,268.20 | 5,268.10 | 5,268.20 | 754.1K |
| 14:11 | 5,265.30 | 5,265.80 | 5,265.30 | 5,265.80 | 435.9K |
| 14:12 | 5,265.70 | 5,265.70 | 5,265.30 | 5,265.30 | 320.8K |
| 14:13 | 5,267.20 | 5,268.00 | 5,267.20 | 5,268.00 | 660.7K |
| 14:14 | 5,268.70 | 5,269.20 | 5,268.70 | 5,269.20 | 333.1K |
| 14:15 | 5,268.90 | 5,269.90 | 5,268.90 | 5,269.90 | 165.6K |
| 14:16 | 5,268.00 | 5,269.00 | 5,268.00 | 5,269.00 | 182.2K |
| 14:17 | 5,268.90 | 5,268.90 | 5,266.80 | 5,266.80 | 241.7K |
| 14:18 | 5,266.40 | 5,267.90 | 5,266.40 | 5,267.90 | 798.3K |
| 14:19 | 5,268.90 | 5,269.60 | 5,268.90 | 5,269.60 | 518.2K |
| 14:20 | 5,270.70 | 5,270.70 | 5,270.30 | 5,270.30 | 292.9K |
| 14:21 | 5,270.20 | 5,271.90 | 5,270.20 | 5,271.90 | 305.7K |
| 14:22 | 5,272.30 | 5,272.30 | 5,271.90 | 5,271.90 | 234.5K |
| 14:23 | 5,272.00 | 5,272.00 | 5,271.10 | 5,271.10 | 276.5K |
| 14:24 | 5,274.10 | 5,274.10 | 5,271.90 | 5,271.90 | 464.0K |
| 14:25 | 5,272.40 | 5,272.40 | 5,271.60 | 5,271.60 | 209.7K |
| 14:26 | 5,272.50 | 5,272.50 | 5,272.20 | 5,272.20 | 103.7K |
| 14:27 | 5,271.80 | 5,271.80 | 5,271.20 | 5,271.20 | 563.4K |
| 14:28 | 5,273.10 | 5,273.60 | 5,273.10 | 5,273.60 | 199.5K |
| 14:29 | 5,273.80 | 5,273.80 | 5,272.80 | 5,272.80 | 172.2K |
| 14:30 | 5,272.60 | 5,272.60 | 5,271.50 | 5,271.50 | 339.4K |
| 14:31 | 5,271.50 | 5,271.50 | 5,269.90 | 5,269.90 | 518.6K |
| 14:32 | 5,269.50 | 5,269.80 | 5,269.50 | 5,269.80 | 508.9K |
| 14:33 | 5,270.20 | 5,270.20 | 5,269.20 | 5,269.20 | 123.2K |
| 14:34 | 5,270.00 | 5,270.10 | 5,270.00 | 5,270.10 | 142.0K |
| 14:35 | 5,269.70 | 5,269.80 | 5,269.70 | 5,269.80 | 385.0K |
| 14:36 | 5,271.20 | 5,271.20 | 5,270.10 | 5,270.10 | 385.6K |
| 14:37 | 5,270.10 | 5,270.20 | 5,270.10 | 5,270.20 | 314.2K |
| 14:38 | 5,270.30 | 5,271.30 | 5,270.30 | 5,271.30 | 1,077.4K |
| 14:39 | 5,271.00 | 5,271.00 | 5,271.00 | 5,271.00 | 317.3K |
| 14:40 | 5,271.30 | 5,271.30 | 5,271.00 | 5,271.00 | 198.4K |
| 14:41 | 5,270.70 | 5,270.70 | 5,270.10 | 5,270.10 | 339.6K |
| 14:42 | 5,269.20 | 5,269.80 | 5,269.20 | 5,269.80 | 175.1K |
| 14:43 | 5,268.90 | 5,268.90 | 5,268.20 | 5,268.20 | 321.7K |
| 14:44 | 5,268.50 | 5,268.50 | 5,267.80 | 5,267.80 | 299.5K |
| 14:45 | 5,268.10 | 5,268.10 | 5,267.60 | 5,267.60 | 398.7K |
| 14:46 | 5,268.00 | 5,268.00 | 5,267.70 | 5,267.70 | 325.1K |
| 14:47 | 5,268.00 | 5,268.00 | 5,267.40 | 5,267.40 | 427.9K |
| 14:48 | 5,266.70 | 5,266.70 | 5,265.80 | 5,265.80 | 194.5K |
| 14:49 | 5,265.50 | 5,265.70 | 5,265.50 | 5,265.70 | 640.4K |
| 14:50 | 5,264.60 | 5,264.60 | 5,264.50 | 5,264.50 | 505.9K |
| 14:51 | 5,265.00 | 5,265.00 | 5,265.00 | 5,265.00 | 202.3K |
| 14:52 | 5,266.40 | 5,266.80 | 5,266.40 | 5,266.80 | 170.2K |
| 14:53 | 5,266.50 | 5,266.60 | 5,266.50 | 5,266.60 | 165.4K |
| 14:54 | 5,266.00 | 5,266.60 | 5,266.00 | 5,266.60 | 272.5K |
| 14:55 | 5,266.00 | 5,266.10 | 5,266.00 | 5,266.10 | 1,259.1K |
| 14:56 | 5,265.70 | 5,265.70 | 5,264.60 | 5,264.60 | 337.8K |
| 14:57 | 5,265.40 | 5,266.40 | 5,265.40 | 5,266.40 | 1,108.9K |
| 14:58 | 5,266.40 | 5,266.40 | 5,266.10 | 5,266.10 | 241.9K |
| 14:59 | 5,266.10 | 5,266.20 | 5,266.10 | 5,266.20 | 2,417.3K |
| 15:00 | 5,266.70 | 5,268.70 | 5,266.70 | 5,268.70 | 550.6K |
| 15:01 | 5,269.60 | 5,269.60 | 5,268.90 | 5,268.90 | 466.4K |
| 15:02 | 5,270.30 | 5,270.60 | 5,270.30 | 5,270.60 | 299.6K |
| 15:03 | 5,269.40 | 5,270.90 | 5,269.40 | 5,270.90 | 242.5K |
| 15:04 | 5,270.30 | 5,271.60 | 5,270.30 | 5,271.60 | 562.9K |
| 15:05 | 5,270.80 | 5,270.90 | 5,270.80 | 5,270.90 | 514.3K |
| 15:06 | 5,271.40 | 5,272.20 | 5,271.40 | 5,272.20 | 664.5K |
| 15:07 | 5,270.90 | 5,271.90 | 5,270.90 | 5,271.90 | 833.1K |
| 15:08 | 5,271.90 | 5,272.20 | 5,271.90 | 5,272.20 | 340.3K |
| 15:09 | 5,272.70 | 5,276.90 | 5,272.70 | 5,276.90 | 6,514.3K |
| 15:10 | 5,276.10 | 5,276.10 | 5,274.00 | 5,274.00 | 511.8K |
| 15:11 | 5,273.90 | 5,273.90 | 5,273.30 | 5,273.30 | 322.8K |
| 15:12 | 5,273.10 | 5,273.90 | 5,273.10 | 5,273.90 | 438.0K |
| 15:13 | 5,273.60 | 5,273.60 | 5,272.60 | 5,272.60 | 495.5K |
| 15:14 | 5,272.20 | 5,272.40 | 5,272.20 | 5,272.40 | 555.4K |
| 15:15 | 5,272.10 | 5,272.90 | 5,272.10 | 5,272.90 | 243.4K |
| 15:16 | 5,272.90 | 5,272.90 | 5,272.80 | 5,272.80 | 475.2K |
| 15:17 | 5,272.50 | 5,272.50 | 5,271.70 | 5,271.70 | 190.1K |
| 15:18 | 5,272.20 | 5,272.20 | 5,270.80 | 5,270.80 | 456.0K |
| 15:19 | 5,269.80 | 5,270.40 | 5,269.80 | 5,270.40 | 185.5K |
| 15:20 | 5,270.80 | 5,270.80 | 5,269.20 | 5,269.20 | 141.2K |
| 15:21 | 5,269.60 | 5,269.60 | 5,269.00 | 5,269.00 | 560.5K |
| 15:22 | 5,269.20 | 5,269.30 | 5,269.20 | 5,269.30 | 801.1K |
| 15:23 | 5,269.60 | 5,270.70 | 5,269.60 | 5,270.70 | 224.1K |
| 15:24 | 5,270.10 | 5,270.90 | 5,270.10 | 5,270.90 | 434.3K |
| 15:25 | 5,271.00 | 5,271.00 | 5,270.70 | 5,270.70 | 484.5K |
| 15:26 | 5,270.60 | 5,271.10 | 5,270.60 | 5,271.10 | 234.4K |
| 15:27 | 5,271.10 | 5,271.40 | 5,271.10 | 5,271.40 | 626.7K |
| 15:28 | 5,271.10 | 5,271.60 | 5,271.10 | 5,271.60 | 782.9K |
| 15:29 | 5,273.20 | 5,274.40 | 5,273.20 | 5,274.40 | 540.1K |
| 15:30 | 5,273.70 | 5,274.00 | 5,273.70 | 5,274.00 | 178.5K |
| 15:31 | 5,273.60 | 5,274.00 | 5,273.60 | 5,274.00 | 199.8K |
| 15:32 | 5,273.00 | 5,273.00 | 5,272.60 | 5,272.60 | 537.9K |
| 15:33 | 5,273.30 | 5,273.30 | 5,273.00 | 5,273.00 | 179.2K |
| 15:34 | 5,272.00 | 5,272.00 | 5,271.40 | 5,271.40 | 337.1K |
| 15:35 | 5,270.80 | 5,270.90 | 5,270.80 | 5,270.90 | 224.5K |
| 15:36 | 5,270.80 | 5,272.00 | 5,270.80 | 5,272.00 | 411.1K |
| 15:37 | 5,270.10 | 5,270.10 | 5,268.90 | 5,268.90 | 944.3K |
| 15:38 | 5,270.40 | 5,270.40 | 5,269.90 | 5,269.90 | 235.0K |
| 15:39 | 5,269.00 | 5,269.10 | 5,269.00 | 5,269.10 | 298.4K |
| 15:40 | 5,268.90 | 5,270.00 | 5,268.90 | 5,270.00 | 276.4K |
| 15:41 | 5,269.40 | 5,269.40 | 5,268.50 | 5,268.50 | 232.7K |
| 15:42 | 5,268.50 | 5,269.50 | 5,268.50 | 5,269.50 | 365.9K |
| 15:43 | 5,268.50 | 5,268.50 | 5,267.30 | 5,267.30 | 576.5K |
| 15:44 | 5,266.40 | 5,266.40 | 5,266.00 | 5,266.00 | 614.3K |
| 15:45 | 5,266.00 | 5,266.40 | 5,266.00 | 5,266.40 | 619.1K |
| 15:46 | 5,266.60 | 5,267.00 | 5,266.60 | 5,267.00 | 523.7K |
| 15:47 | 5,265.50 | 5,265.50 | 5,264.90 | 5,264.90 | 557.0K |
| 15:48 | 5,264.60 | 5,264.60 | 5,264.20 | 5,264.20 | 756.4K |
| 15:49 | 5,264.30 | 5,264.30 | 5,263.50 | 5,263.50 | 315.5K |
| 15:50 | 5,264.00 | 5,264.50 | 5,264.00 | 5,264.50 | 257.1K |
| 15:51 | 5,264.40 | 5,264.90 | 5,264.40 | 5,264.90 | 799.5K |
| 15:52 | 5,265.90 | 5,265.90 | 5,265.40 | 5,265.40 | 351.3K |
| 15:53 | 5,265.20 | 5,266.10 | 5,265.20 | 5,266.10 | 319.6K |
| 15:54 | 5,265.50 | 5,266.00 | 5,265.50 | 5,266.00 | 350.0K |
| 15:55 | 5,265.60 | 5,265.60 | 5,264.50 | 5,264.50 | 889.3K |
| 15:56 | 5,264.40 | 5,264.40 | 5,264.00 | 5,264.00 | 509.1K |
| 15:57 | 5,264.00 | 5,264.60 | 5,264.00 | 5,264.60 | 907.5K |
| 15:58 | 5,264.10 | 5,264.10 | 5,264.00 | 5,264.00 | 2,307.6K |
| 15:59 | 5,265.40 | 5,265.80 | 5,265.40 | 5,265.80 | 1,103.1K |
| 16:00 | 5,266.00 | 5,266.00 | 5,265.70 | 5,265.70 | 1,585.2K |
| 16:01 | 5,265.70 | 5,265.70 | 5,265.70 | 5,265.70 | 0.0K |
| 16:02 | 5,265.70 | 5,265.70 | 5,265.70 | 5,265.70 | 0.0K |
| 16:03 | 5,265.70 | 5,265.70 | 5,265.70 | 5,265.70 | 0.0K |
| 16:04 | 5,265.70 | 5,265.70 | 5,257.00 | 5,257.00 | 53,793.9K |