6,079.40
Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 10:00 | 5,256.80 | 5,276.10 | 5,256.80 | 5,276.10 | 1,437.9K |
| 10:01 | 5,276.60 | 5,276.60 | 5,274.70 | 5,274.70 | 122.1K |
| 10:02 | 5,275.70 | 5,284.80 | 5,275.70 | 5,284.80 | 964.8K |
| 10:03 | 5,283.30 | 5,283.30 | 5,283.20 | 5,283.20 | 236.7K |
| 10:04 | 5,282.30 | 5,282.40 | 5,282.30 | 5,282.40 | 1,156.3K |
| 10:05 | 5,280.80 | 5,280.80 | 5,280.30 | 5,280.30 | 337.1K |
| 10:06 | 5,275.80 | 5,276.20 | 5,275.80 | 5,276.20 | 1,770.3K |
| 10:07 | 5,288.10 | 5,289.30 | 5,288.10 | 5,289.30 | 1,131.7K |
| 10:08 | 5,294.30 | 5,296.40 | 5,294.30 | 5,296.40 | 850.9K |
| 10:09 | 5,300.30 | 5,300.30 | 5,296.70 | 5,296.70 | 4,498.2K |
| 10:10 | 5,293.10 | 5,293.10 | 5,289.70 | 5,289.70 | 712.9K |
| 10:11 | 5,292.40 | 5,293.70 | 5,292.40 | 5,293.70 | 1,736.7K |
| 10:12 | 5,301.20 | 5,302.70 | 5,301.20 | 5,302.70 | 1,213.5K |
| 10:13 | 5,301.60 | 5,302.70 | 5,301.60 | 5,302.70 | 2,037.4K |
| 10:14 | 5,300.90 | 5,301.70 | 5,300.90 | 5,301.70 | 943.9K |
| 10:15 | 5,301.20 | 5,301.40 | 5,301.20 | 5,301.40 | 614.1K |
| 10:16 | 5,298.30 | 5,301.20 | 5,298.30 | 5,301.20 | 374.2K |
| 10:17 | 5,302.70 | 5,302.70 | 5,299.10 | 5,299.10 | 527.7K |
| 10:18 | 5,298.50 | 5,298.50 | 5,297.20 | 5,297.20 | 365.5K |
| 10:19 | 5,296.80 | 5,300.40 | 5,296.80 | 5,300.40 | 756.8K |
| 10:20 | 5,299.40 | 5,299.40 | 5,298.30 | 5,298.30 | 409.4K |
| 10:21 | 5,300.00 | 5,301.10 | 5,300.00 | 5,301.10 | 340.2K |
| 10:22 | 5,302.20 | 5,302.20 | 5,302.20 | 5,302.20 | 294.3K |
| 10:23 | 5,301.50 | 5,301.50 | 5,300.60 | 5,300.60 | 268.8K |
| 10:24 | 5,300.50 | 5,300.50 | 5,299.60 | 5,299.60 | 829.1K |
| 10:25 | 5,299.50 | 5,299.50 | 5,296.10 | 5,296.10 | 681.1K |
| 10:26 | 5,296.90 | 5,296.90 | 5,296.20 | 5,296.20 | 1,230.2K |
| 10:27 | 5,298.00 | 5,300.10 | 5,298.00 | 5,300.10 | 398.2K |
| 10:28 | 5,300.00 | 5,300.00 | 5,299.30 | 5,299.30 | 1,423.4K |
| 10:29 | 5,298.40 | 5,298.40 | 5,296.60 | 5,296.60 | 242.6K |
| 10:30 | 5,296.90 | 5,297.10 | 5,296.90 | 5,297.10 | 356.2K |
| 10:31 | 5,297.90 | 5,301.80 | 5,297.90 | 5,301.80 | 710.6K |
| 10:32 | 5,303.70 | 5,306.50 | 5,303.70 | 5,306.50 | 502.8K |
| 10:33 | 5,306.10 | 5,306.20 | 5,306.10 | 5,306.20 | 258.5K |
| 10:34 | 5,305.20 | 5,305.20 | 5,305.00 | 5,305.00 | 925.6K |
| 10:35 | 5,305.90 | 5,305.90 | 5,305.80 | 5,305.80 | 271.3K |
| 10:36 | 5,305.40 | 5,308.80 | 5,305.40 | 5,308.80 | 983.8K |
| 10:37 | 5,308.00 | 5,308.40 | 5,308.00 | 5,308.40 | 599.9K |
| 10:38 | 5,307.50 | 5,307.50 | 5,307.30 | 5,307.30 | 416.9K |
| 10:39 | 5,307.60 | 5,307.70 | 5,307.60 | 5,307.70 | 313.1K |
| 10:40 | 5,307.80 | 5,308.00 | 5,307.80 | 5,308.00 | 383.7K |
| 10:41 | 5,306.40 | 5,306.70 | 5,306.40 | 5,306.70 | 1,108.7K |
| 10:42 | 5,306.30 | 5,306.30 | 5,306.10 | 5,306.10 | 370.0K |
| 10:43 | 5,304.70 | 5,305.00 | 5,304.70 | 5,305.00 | 495.9K |
| 10:44 | 5,304.70 | 5,304.70 | 5,304.60 | 5,304.60 | 248.4K |
| 10:45 | 5,304.10 | 5,304.10 | 5,304.00 | 5,304.00 | 314.2K |
| 10:46 | 5,304.00 | 5,304.00 | 5,303.30 | 5,303.30 | 238.7K |
| 10:47 | 5,305.00 | 5,306.40 | 5,305.00 | 5,306.40 | 1,176.6K |
| 10:48 | 5,305.60 | 5,305.60 | 5,305.00 | 5,305.00 | 239.0K |
| 10:49 | 5,306.10 | 5,306.10 | 5,304.80 | 5,304.80 | 783.2K |
| 10:50 | 5,305.90 | 5,305.90 | 5,305.00 | 5,305.00 | 379.9K |
| 10:51 | 5,305.00 | 5,307.50 | 5,305.00 | 5,307.50 | 5,007.5K |
| 10:52 | 5,307.50 | 5,307.50 | 5,307.20 | 5,307.20 | 302.7K |
| 10:53 | 5,305.40 | 5,305.50 | 5,305.40 | 5,305.50 | 558.0K |
| 10:54 | 5,304.20 | 5,305.80 | 5,304.20 | 5,305.80 | 468.6K |
| 10:55 | 5,305.40 | 5,305.40 | 5,304.90 | 5,304.90 | 281.4K |
| 10:56 | 5,303.70 | 5,303.70 | 5,303.30 | 5,303.30 | 161.0K |
| 10:57 | 5,305.10 | 5,305.10 | 5,303.50 | 5,303.50 | 355.3K |
| 10:58 | 5,303.10 | 5,303.10 | 5,302.30 | 5,302.30 | 458.2K |
| 10:59 | 5,300.30 | 5,300.30 | 5,300.30 | 5,300.30 | 849.9K |
| 11:00 | 5,298.90 | 5,299.60 | 5,298.90 | 5,299.60 | 952.4K |
| 11:01 | 5,298.40 | 5,299.60 | 5,298.40 | 5,299.60 | 450.0K |
| 11:02 | 5,300.00 | 5,300.60 | 5,300.00 | 5,300.60 | 333.4K |
| 11:03 | 5,299.10 | 5,299.10 | 5,298.70 | 5,298.70 | 527.7K |
| 11:04 | 5,298.30 | 5,298.30 | 5,298.20 | 5,298.20 | 1,066.3K |
| 11:05 | 5,297.60 | 5,297.60 | 5,297.20 | 5,297.20 | 1,297.9K |
| 11:06 | 5,297.60 | 5,297.60 | 5,295.80 | 5,295.80 | 818.3K |
| 11:07 | 5,295.30 | 5,296.80 | 5,295.30 | 5,296.80 | 438.1K |
| 11:08 | 5,296.60 | 5,297.40 | 5,296.60 | 5,297.40 | 137.0K |
| 11:09 | 5,297.00 | 5,297.70 | 5,297.00 | 5,297.70 | 309.7K |
| 11:10 | 5,300.40 | 5,303.50 | 5,300.40 | 5,303.50 | 425.8K |
| 11:11 | 5,303.60 | 5,304.70 | 5,303.60 | 5,304.70 | 271.6K |
| 11:12 | 5,302.90 | 5,302.90 | 5,302.60 | 5,302.60 | 1,032.4K |
| 11:13 | 5,302.00 | 5,302.60 | 5,302.00 | 5,302.60 | 229.4K |
| 11:14 | 5,301.70 | 5,302.30 | 5,301.70 | 5,302.30 | 702.3K |
| 11:15 | 5,303.10 | 5,306.10 | 5,303.10 | 5,306.10 | 577.3K |
| 11:16 | 5,304.90 | 5,304.90 | 5,304.00 | 5,304.00 | 461.4K |
| 11:17 | 5,305.80 | 5,305.80 | 5,305.20 | 5,305.20 | 146.4K |
| 11:18 | 5,304.20 | 5,304.20 | 5,301.80 | 5,301.80 | 760.2K |
| 11:19 | 5,300.00 | 5,300.00 | 5,299.80 | 5,299.80 | 761.3K |
| 11:20 | 5,299.40 | 5,300.10 | 5,299.40 | 5,300.10 | 486.1K |
| 11:21 | 5,300.40 | 5,300.40 | 5,298.40 | 5,298.40 | 243.6K |
| 11:22 | 5,297.10 | 5,297.10 | 5,295.70 | 5,295.70 | 667.9K |
| 11:23 | 5,296.20 | 5,297.10 | 5,296.20 | 5,297.10 | 387.7K |
| 11:24 | 5,295.00 | 5,295.00 | 5,294.70 | 5,294.70 | 266.7K |
| 11:25 | 5,294.70 | 5,294.70 | 5,294.50 | 5,294.50 | 244.9K |
| 11:26 | 5,294.50 | 5,296.10 | 5,294.50 | 5,296.10 | 273.3K |
| 11:27 | 5,296.70 | 5,296.70 | 5,295.30 | 5,295.30 | 578.7K |
| 11:28 | 5,295.20 | 5,295.50 | 5,295.20 | 5,295.50 | 407.1K |
| 11:29 | 5,294.90 | 5,294.90 | 5,293.80 | 5,293.80 | 211.7K |
| 11:30 | 5,295.60 | 5,295.60 | 5,294.10 | 5,294.10 | 320.0K |
| 11:31 | 5,293.60 | 5,294.20 | 5,293.60 | 5,294.20 | 364.6K |
| 11:32 | 5,294.30 | 5,294.30 | 5,293.80 | 5,293.80 | 234.6K |
| 11:33 | 5,295.20 | 5,295.40 | 5,295.20 | 5,295.40 | 1,040.4K |
| 11:34 | 5,294.50 | 5,294.50 | 5,294.30 | 5,294.30 | 745.0K |
| 11:35 | 5,294.10 | 5,294.20 | 5,294.10 | 5,294.20 | 215.5K |
| 11:36 | 5,293.80 | 5,294.40 | 5,293.80 | 5,294.40 | 593.2K |
| 11:37 | 5,296.30 | 5,296.30 | 5,295.70 | 5,295.70 | 805.2K |
| 11:38 | 5,295.30 | 5,295.40 | 5,295.30 | 5,295.40 | 121.0K |
| 11:39 | 5,294.90 | 5,294.90 | 5,294.70 | 5,294.70 | 217.7K |
| 11:40 | 5,294.60 | 5,295.50 | 5,294.60 | 5,295.50 | 431.5K |
| 11:41 | 5,294.30 | 5,294.30 | 5,294.30 | 5,294.30 | 122.4K |
| 11:42 | 5,292.70 | 5,294.00 | 5,292.70 | 5,294.00 | 181.2K |
| 11:43 | 5,293.80 | 5,295.40 | 5,293.80 | 5,295.40 | 375.3K |
| 11:44 | 5,295.00 | 5,297.10 | 5,295.00 | 5,297.10 | 1,183.2K |
| 11:45 | 5,297.40 | 5,297.40 | 5,296.00 | 5,296.00 | 330.4K |
| 11:46 | 5,296.00 | 5,296.00 | 5,295.50 | 5,295.50 | 209.8K |
| 11:47 | 5,296.60 | 5,296.60 | 5,296.00 | 5,296.00 | 154.5K |
| 11:48 | 5,295.80 | 5,295.80 | 5,293.30 | 5,293.30 | 184.7K |
| 11:49 | 5,291.60 | 5,291.60 | 5,291.10 | 5,291.10 | 406.3K |
| 11:50 | 5,290.60 | 5,291.10 | 5,290.60 | 5,291.10 | 129.8K |
| 11:51 | 5,290.80 | 5,290.80 | 5,289.20 | 5,289.20 | 258.2K |
| 11:52 | 5,289.60 | 5,290.50 | 5,289.60 | 5,290.50 | 214.4K |
| 11:53 | 5,290.30 | 5,290.30 | 5,290.00 | 5,290.00 | 167.6K |
| 11:54 | 5,290.10 | 5,290.10 | 5,289.80 | 5,289.80 | 315.6K |
| 11:55 | 5,291.40 | 5,293.10 | 5,291.40 | 5,293.10 | 387.6K |
| 11:56 | 5,294.40 | 5,294.40 | 5,293.60 | 5,293.60 | 164.8K |
| 11:57 | 5,292.20 | 5,293.60 | 5,292.20 | 5,293.60 | 633.2K |
| 11:58 | 5,293.60 | 5,293.90 | 5,293.60 | 5,293.90 | 522.2K |
| 11:59 | 5,293.00 | 5,293.00 | 5,291.80 | 5,291.80 | 162.6K |
| 12:00 | 5,293.20 | 5,293.20 | 5,292.10 | 5,292.10 | 300.5K |
| 12:01 | 5,292.80 | 5,295.00 | 5,292.80 | 5,295.00 | 340.4K |
| 12:02 | 5,294.90 | 5,296.20 | 5,294.90 | 5,296.20 | 145.2K |
| 12:03 | 5,295.80 | 5,295.80 | 5,295.50 | 5,295.50 | 202.7K |
| 12:04 | 5,295.10 | 5,295.10 | 5,294.40 | 5,294.40 | 168.6K |
| 12:05 | 5,295.70 | 5,295.70 | 5,293.90 | 5,293.90 | 430.8K |
| 12:06 | 5,294.40 | 5,294.40 | 5,294.10 | 5,294.10 | 207.8K |
| 12:07 | 5,294.50 | 5,294.50 | 5,292.70 | 5,292.70 | 195.0K |
| 12:08 | 5,292.30 | 5,292.30 | 5,292.20 | 5,292.20 | 187.8K |
| 12:09 | 5,291.60 | 5,291.60 | 5,291.20 | 5,291.20 | 213.4K |
| 12:10 | 5,291.10 | 5,291.10 | 5,291.00 | 5,291.00 | 237.6K |
| 12:11 | 5,290.80 | 5,290.80 | 5,290.70 | 5,290.70 | 218.3K |
| 12:12 | 5,290.80 | 5,290.80 | 5,288.60 | 5,288.60 | 704.9K |
| 12:13 | 5,288.60 | 5,288.90 | 5,288.60 | 5,288.90 | 487.8K |
| 12:14 | 5,289.20 | 5,289.80 | 5,289.20 | 5,289.80 | 268.0K |
| 12:15 | 5,290.10 | 5,290.10 | 5,290.10 | 5,290.10 | 143.5K |
| 12:16 | 5,289.00 | 5,289.10 | 5,289.00 | 5,289.10 | 186.1K |
| 12:17 | 5,289.40 | 5,290.90 | 5,289.40 | 5,290.90 | 300.3K |
| 12:18 | 5,289.10 | 5,289.10 | 5,288.00 | 5,288.00 | 218.5K |
| 12:19 | 5,288.30 | 5,288.30 | 5,287.10 | 5,287.10 | 538.9K |
| 12:20 | 5,286.50 | 5,286.50 | 5,286.30 | 5,286.30 | 925.2K |
| 12:21 | 5,285.30 | 5,285.30 | 5,284.80 | 5,284.80 | 150.2K |
| 12:22 | 5,285.20 | 5,285.40 | 5,285.20 | 5,285.40 | 118.4K |
| 12:23 | 5,286.70 | 5,287.00 | 5,286.70 | 5,287.00 | 198.8K |
| 12:24 | 5,286.50 | 5,287.70 | 5,286.50 | 5,287.70 | 334.9K |
| 12:25 | 5,289.70 | 5,290.60 | 5,289.70 | 5,290.60 | 209.7K |
| 12:26 | 5,292.60 | 5,292.60 | 5,292.10 | 5,292.10 | 422.8K |
| 12:27 | 5,291.80 | 5,291.80 | 5,291.50 | 5,291.50 | 221.7K |
| 12:28 | 5,290.90 | 5,290.90 | 5,290.60 | 5,290.60 | 179.6K |
| 12:29 | 5,289.70 | 5,292.10 | 5,289.70 | 5,292.10 | 156.1K |
| 12:30 | 5,291.80 | 5,292.20 | 5,291.80 | 5,292.20 | 345.7K |
| 12:31 | 5,292.40 | 5,292.40 | 5,292.00 | 5,292.00 | 282.1K |
| 12:32 | 5,291.20 | 5,291.20 | 5,290.80 | 5,290.80 | 201.2K |
| 12:33 | 5,289.80 | 5,289.80 | 5,288.70 | 5,288.70 | 340.2K |
| 12:34 | 5,287.80 | 5,287.80 | 5,286.30 | 5,286.30 | 438.5K |
| 12:35 | 5,286.20 | 5,286.20 | 5,285.80 | 5,285.80 | 335.6K |
| 12:36 | 5,286.30 | 5,286.30 | 5,285.30 | 5,285.30 | 197.8K |
| 12:37 | 5,284.80 | 5,284.80 | 5,284.20 | 5,284.20 | 368.8K |
| 12:38 | 5,284.50 | 5,284.50 | 5,280.50 | 5,280.50 | 1,153.6K |
| 12:39 | 5,284.20 | 5,284.40 | 5,284.20 | 5,284.40 | 722.3K |
| 12:40 | 5,285.80 | 5,287.70 | 5,285.80 | 5,287.70 | 418.0K |
| 12:41 | 5,287.70 | 5,288.70 | 5,287.70 | 5,288.70 | 490.3K |
| 12:42 | 5,288.30 | 5,289.30 | 5,288.30 | 5,289.30 | 133.5K |
| 12:43 | 5,290.40 | 5,291.10 | 5,290.40 | 5,291.10 | 662.3K |
| 12:44 | 5,291.70 | 5,291.70 | 5,291.40 | 5,291.40 | 297.8K |
| 12:45 | 5,290.60 | 5,290.60 | 5,289.80 | 5,289.80 | 160.7K |
| 12:46 | 5,289.50 | 5,289.70 | 5,289.50 | 5,289.70 | 96.4K |
| 12:47 | 5,289.10 | 5,289.10 | 5,288.50 | 5,288.50 | 130.1K |
| 12:48 | 5,289.20 | 5,289.20 | 5,288.40 | 5,288.40 | 191.4K |
| 12:49 | 5,287.90 | 5,288.70 | 5,287.90 | 5,288.70 | 1,327.6K |
| 12:50 | 5,287.20 | 5,288.10 | 5,287.20 | 5,288.10 | 1,456.8K |
| 12:51 | 5,288.50 | 5,288.50 | 5,288.40 | 5,288.40 | 781.4K |
| 12:52 | 5,289.20 | 5,290.30 | 5,289.20 | 5,290.30 | 280.3K |
| 12:53 | 5,291.30 | 5,293.40 | 5,291.30 | 5,293.40 | 896.3K |
| 12:54 | 5,294.40 | 5,296.10 | 5,294.40 | 5,296.10 | 403.4K |
| 12:55 | 5,295.30 | 5,295.30 | 5,294.50 | 5,294.50 | 205.0K |
| 12:56 | 5,294.20 | 5,294.20 | 5,293.90 | 5,293.90 | 185.4K |
| 12:57 | 5,296.20 | 5,297.00 | 5,296.20 | 5,297.00 | 220.5K |
| 12:58 | 5,296.40 | 5,297.00 | 5,296.40 | 5,297.00 | 147.8K |
| 12:59 | 5,296.20 | 5,296.90 | 5,296.20 | 5,296.90 | 150.4K |
| 13:00 | 5,296.70 | 5,297.20 | 5,296.70 | 5,297.20 | 83.7K |
| 13:01 | 5,297.50 | 5,298.20 | 5,297.50 | 5,298.20 | 413.5K |
| 13:02 | 5,298.10 | 5,298.60 | 5,298.10 | 5,298.60 | 210.0K |
| 13:03 | 5,299.50 | 5,300.10 | 5,299.50 | 5,300.10 | 351.8K |
| 13:04 | 5,300.70 | 5,300.70 | 5,300.10 | 5,300.10 | 495.6K |
| 13:05 | 5,298.00 | 5,299.30 | 5,298.00 | 5,299.30 | 924.2K |
| 13:06 | 5,299.30 | 5,299.30 | 5,299.20 | 5,299.20 | 346.1K |
| 13:07 | 5,299.30 | 5,299.30 | 5,298.60 | 5,298.60 | 408.7K |
| 13:08 | 5,298.80 | 5,298.80 | 5,297.80 | 5,297.80 | 660.5K |
| 13:09 | 5,297.80 | 5,298.90 | 5,297.80 | 5,298.90 | 296.9K |
| 13:10 | 5,298.10 | 5,298.70 | 5,298.10 | 5,298.70 | 174.7K |
| 13:11 | 5,298.50 | 5,298.50 | 5,297.90 | 5,297.90 | 168.2K |
| 13:12 | 5,297.80 | 5,297.80 | 5,297.80 | 5,297.80 | 380.0K |
| 13:13 | 5,297.70 | 5,298.60 | 5,297.70 | 5,298.60 | 82.3K |
| 13:14 | 5,299.60 | 5,299.60 | 5,299.50 | 5,299.50 | 94.6K |
| 13:15 | 5,299.40 | 5,299.60 | 5,299.40 | 5,299.60 | 669.2K |
| 13:16 | 5,299.40 | 5,300.70 | 5,299.40 | 5,300.70 | 218.2K |
| 13:17 | 5,300.40 | 5,300.50 | 5,300.40 | 5,300.50 | 127.6K |
| 13:18 | 5,301.20 | 5,301.20 | 5,300.80 | 5,300.80 | 672.2K |
| 13:19 | 5,301.70 | 5,301.70 | 5,301.70 | 5,301.70 | 260.4K |
| 13:20 | 5,301.20 | 5,301.70 | 5,301.20 | 5,301.70 | 233.4K |
| 13:21 | 5,303.10 | 5,304.20 | 5,303.10 | 5,304.20 | 188.2K |
| 13:22 | 5,303.40 | 5,303.40 | 5,303.00 | 5,303.00 | 653.0K |
| 13:23 | 5,302.80 | 5,302.80 | 5,301.90 | 5,301.90 | 223.9K |
| 13:24 | 5,300.80 | 5,300.80 | 5,300.60 | 5,300.60 | 450.2K |
| 13:25 | 5,301.00 | 5,301.20 | 5,301.00 | 5,301.20 | 175.4K |
| 13:26 | 5,301.10 | 5,301.10 | 5,300.70 | 5,300.70 | 513.7K |
| 13:27 | 5,302.10 | 5,302.10 | 5,301.70 | 5,301.70 | 94.9K |
| 13:28 | 5,301.90 | 5,302.20 | 5,301.90 | 5,302.20 | 171.9K |
| 13:29 | 5,302.00 | 5,302.30 | 5,302.00 | 5,302.30 | 383.7K |
| 13:30 | 5,303.10 | 5,304.50 | 5,303.10 | 5,304.50 | 1,886.6K |
| 13:31 | 5,303.60 | 5,304.00 | 5,303.60 | 5,304.00 | 467.7K |
| 13:32 | 5,304.70 | 5,304.70 | 5,304.40 | 5,304.40 | 367.8K |
| 13:33 | 5,304.20 | 5,304.20 | 5,303.80 | 5,303.80 | 586.7K |
| 13:34 | 5,304.00 | 5,304.30 | 5,304.00 | 5,304.30 | 350.3K |
| 13:35 | 5,304.50 | 5,304.50 | 5,304.30 | 5,304.30 | 118.8K |
| 13:36 | 5,304.30 | 5,304.30 | 5,303.90 | 5,303.90 | 523.6K |
| 13:37 | 5,303.20 | 5,303.20 | 5,302.60 | 5,302.60 | 197.1K |
| 13:38 | 5,302.10 | 5,302.50 | 5,302.10 | 5,302.50 | 226.3K |
| 13:39 | 5,301.60 | 5,301.60 | 5,300.30 | 5,300.30 | 201.2K |
| 13:40 | 5,299.70 | 5,300.00 | 5,299.70 | 5,300.00 | 257.0K |
| 13:41 | 5,300.10 | 5,300.10 | 5,300.10 | 5,300.10 | 177.3K |
| 13:42 | 5,299.20 | 5,299.60 | 5,299.20 | 5,299.60 | 156.6K |
| 13:43 | 5,300.30 | 5,300.30 | 5,300.10 | 5,300.10 | 184.6K |
| 13:44 | 5,299.90 | 5,299.90 | 5,299.50 | 5,299.50 | 1,072.6K |
| 13:45 | 5,299.50 | 5,299.70 | 5,299.50 | 5,299.70 | 171.7K |
| 13:46 | 5,299.00 | 5,299.40 | 5,299.00 | 5,299.40 | 219.7K |
| 13:47 | 5,300.40 | 5,301.80 | 5,300.40 | 5,301.80 | 197.5K |
| 13:48 | 5,302.40 | 5,303.10 | 5,302.40 | 5,303.10 | 404.5K |
| 13:49 | 5,304.40 | 5,306.80 | 5,304.40 | 5,306.80 | 2,075.7K |
| 13:50 | 5,306.00 | 5,306.00 | 5,306.00 | 5,306.00 | 696.7K |
| 13:51 | 5,307.50 | 5,307.90 | 5,307.50 | 5,307.90 | 894.6K |
| 13:52 | 5,308.50 | 5,308.90 | 5,308.50 | 5,308.90 | 190.0K |
| 13:53 | 5,308.20 | 5,308.60 | 5,308.20 | 5,308.60 | 167.2K |
| 13:54 | 5,308.20 | 5,308.40 | 5,308.20 | 5,308.40 | 102.7K |
| 13:55 | 5,308.00 | 5,308.40 | 5,308.00 | 5,308.40 | 294.9K |
| 13:56 | 5,306.90 | 5,306.90 | 5,305.80 | 5,305.80 | 314.7K |
| 13:57 | 5,306.60 | 5,306.60 | 5,306.30 | 5,306.30 | 140.3K |
| 13:58 | 5,306.40 | 5,306.60 | 5,306.40 | 5,306.60 | 2,469.5K |
| 13:59 | 5,305.20 | 5,306.10 | 5,305.20 | 5,306.10 | 1,728.4K |
| 14:00 | 5,306.70 | 5,306.70 | 5,306.00 | 5,306.00 | 300.7K |
| 14:01 | 5,306.30 | 5,306.30 | 5,306.10 | 5,306.10 | 389.7K |
| 14:02 | 5,305.90 | 5,306.10 | 5,305.90 | 5,306.10 | 211.9K |
| 14:03 | 5,306.40 | 5,306.40 | 5,305.10 | 5,305.10 | 780.3K |
| 14:04 | 5,303.30 | 5,303.30 | 5,302.50 | 5,302.50 | 457.4K |
| 14:05 | 5,302.40 | 5,302.40 | 5,301.90 | 5,301.90 | 707.2K |
| 14:06 | 5,300.40 | 5,301.30 | 5,300.40 | 5,301.30 | 496.2K |
| 14:07 | 5,301.80 | 5,301.80 | 5,301.80 | 5,301.80 | 364.4K |
| 14:08 | 5,302.70 | 5,302.80 | 5,302.70 | 5,302.80 | 242.0K |
| 14:09 | 5,303.30 | 5,304.80 | 5,303.30 | 5,304.80 | 95.0K |
| 14:10 | 5,304.50 | 5,304.90 | 5,304.50 | 5,304.90 | 201.6K |
| 14:11 | 5,305.30 | 5,305.30 | 5,304.90 | 5,304.90 | 142.1K |
| 14:12 | 5,307.00 | 5,307.00 | 5,306.60 | 5,306.60 | 112.0K |
| 14:13 | 5,307.00 | 5,307.00 | 5,306.50 | 5,306.50 | 121.9K |
| 14:14 | 5,306.60 | 5,306.60 | 5,305.90 | 5,305.90 | 178.5K |
| 14:15 | 5,306.80 | 5,306.80 | 5,304.60 | 5,304.60 | 300.2K |
| 14:16 | 5,303.30 | 5,303.30 | 5,302.20 | 5,302.20 | 1,110.6K |
| 14:17 | 5,301.40 | 5,301.40 | 5,300.70 | 5,300.70 | 468.8K |
| 14:18 | 5,301.00 | 5,301.00 | 5,299.80 | 5,299.80 | 198.1K |
| 14:19 | 5,300.70 | 5,300.70 | 5,300.60 | 5,300.60 | 308.1K |
| 14:20 | 5,301.00 | 5,301.40 | 5,301.00 | 5,301.40 | 294.0K |
| 14:21 | 5,300.90 | 5,301.30 | 5,300.90 | 5,301.30 | 160.9K |
| 14:22 | 5,300.10 | 5,300.10 | 5,299.30 | 5,299.30 | 273.0K |
| 14:23 | 5,300.00 | 5,300.00 | 5,299.60 | 5,299.60 | 339.1K |
| 14:24 | 5,299.60 | 5,299.60 | 5,299.60 | 5,299.60 | 251.2K |
| 14:25 | 5,299.30 | 5,299.40 | 5,299.30 | 5,299.40 | 479.6K |
| 14:26 | 5,298.90 | 5,299.20 | 5,298.90 | 5,299.20 | 319.8K |
| 14:27 | 5,299.00 | 5,299.00 | 5,298.60 | 5,298.60 | 239.5K |
| 14:28 | 5,298.90 | 5,298.90 | 5,298.80 | 5,298.80 | 296.8K |
| 14:29 | 5,297.80 | 5,297.80 | 5,297.10 | 5,297.10 | 339.4K |
| 14:30 | 5,297.50 | 5,299.00 | 5,297.50 | 5,299.00 | 407.7K |
| 14:31 | 5,298.70 | 5,299.60 | 5,298.70 | 5,299.60 | 835.0K |
| 14:32 | 5,299.00 | 5,299.00 | 5,298.50 | 5,298.50 | 211.9K |
| 14:33 | 5,298.40 | 5,298.40 | 5,298.10 | 5,298.10 | 166.2K |
| 14:34 | 5,298.00 | 5,298.00 | 5,297.40 | 5,297.40 | 412.3K |
| 14:35 | 5,298.10 | 5,298.40 | 5,298.10 | 5,298.40 | 447.4K |
| 14:36 | 5,297.40 | 5,297.40 | 5,297.00 | 5,297.00 | 266.0K |
| 14:37 | 5,296.70 | 5,297.30 | 5,296.70 | 5,297.30 | 511.9K |
| 14:38 | 5,296.20 | 5,296.20 | 5,295.10 | 5,295.10 | 293.9K |
| 14:39 | 5,294.20 | 5,294.20 | 5,292.70 | 5,292.70 | 790.8K |
| 14:40 | 5,291.80 | 5,292.00 | 5,291.80 | 5,292.00 | 300.8K |
| 14:41 | 5,292.80 | 5,292.80 | 5,291.00 | 5,291.00 | 1,251.0K |
| 14:42 | 5,288.80 | 5,289.10 | 5,288.80 | 5,289.10 | 444.0K |
| 14:43 | 5,290.70 | 5,291.20 | 5,290.70 | 5,291.20 | 222.4K |
| 14:44 | 5,291.20 | 5,291.50 | 5,291.20 | 5,291.50 | 139.6K |
| 14:45 | 5,291.60 | 5,292.10 | 5,291.60 | 5,292.10 | 129.8K |
| 14:46 | 5,292.20 | 5,292.30 | 5,292.20 | 5,292.30 | 307.7K |
| 14:47 | 5,291.80 | 5,291.90 | 5,291.80 | 5,291.90 | 206.7K |
| 14:48 | 5,291.90 | 5,291.90 | 5,291.10 | 5,291.10 | 230.2K |
| 14:49 | 5,291.20 | 5,291.20 | 5,291.20 | 5,291.20 | 139.8K |
| 14:50 | 5,291.80 | 5,293.00 | 5,291.80 | 5,293.00 | 142.4K |
| 14:51 | 5,293.10 | 5,293.10 | 5,293.10 | 5,293.10 | 239.1K |
| 14:52 | 5,291.90 | 5,291.90 | 5,291.70 | 5,291.70 | 213.1K |
| 14:53 | 5,291.10 | 5,292.20 | 5,291.10 | 5,292.20 | 383.4K |
| 14:54 | 5,292.30 | 5,292.30 | 5,290.90 | 5,290.90 | 327.8K |
| 14:55 | 5,291.40 | 5,291.50 | 5,291.40 | 5,291.50 | 893.0K |
| 14:56 | 5,291.20 | 5,291.80 | 5,291.20 | 5,291.80 | 713.7K |
| 14:57 | 5,290.80 | 5,291.10 | 5,290.80 | 5,291.10 | 843.4K |
| 14:58 | 5,291.50 | 5,291.50 | 5,290.90 | 5,290.90 | 419.0K |
| 14:59 | 5,290.40 | 5,290.40 | 5,289.60 | 5,289.60 | 347.3K |
| 15:00 | 5,290.50 | 5,290.50 | 5,290.50 | 5,290.50 | 200.9K |
| 15:01 | 5,291.50 | 5,292.00 | 5,291.50 | 5,292.00 | 165.1K |
| 15:02 | 5,291.30 | 5,292.00 | 5,291.30 | 5,292.00 | 622.4K |
| 15:03 | 5,292.30 | 5,292.30 | 5,291.50 | 5,291.50 | 296.9K |
| 15:04 | 5,290.00 | 5,290.70 | 5,290.00 | 5,290.70 | 164.3K |
| 15:05 | 5,290.30 | 5,290.30 | 5,290.30 | 5,290.30 | 256.0K |
| 15:06 | 5,290.00 | 5,290.30 | 5,290.00 | 5,290.30 | 373.0K |
| 15:07 | 5,290.60 | 5,290.60 | 5,290.60 | 5,290.60 | 644.2K |
| 15:08 | 5,290.40 | 5,290.40 | 5,289.60 | 5,289.60 | 213.6K |
| 15:09 | 5,289.50 | 5,290.00 | 5,289.50 | 5,290.00 | 963.8K |
| 15:10 | 5,289.10 | 5,289.60 | 5,289.10 | 5,289.60 | 488.6K |
| 15:11 | 5,290.90 | 5,290.90 | 5,290.70 | 5,290.70 | 220.6K |
| 15:12 | 5,291.50 | 5,292.70 | 5,291.50 | 5,292.70 | 411.1K |
| 15:13 | 5,295.30 | 5,295.30 | 5,295.00 | 5,295.00 | 694.4K |
| 15:14 | 5,294.40 | 5,297.40 | 5,294.40 | 5,297.40 | 1,240.1K |
| 15:15 | 5,297.90 | 5,298.50 | 5,297.90 | 5,298.50 | 767.9K |
| 15:16 | 5,298.60 | 5,298.80 | 5,298.60 | 5,298.80 | 578.0K |
| 15:17 | 5,299.30 | 5,300.30 | 5,299.30 | 5,300.30 | 291.2K |
| 15:18 | 5,299.70 | 5,301.90 | 5,299.70 | 5,301.90 | 825.3K |
| 15:19 | 5,300.70 | 5,300.90 | 5,300.70 | 5,300.90 | 365.4K |
| 15:20 | 5,299.90 | 5,299.90 | 5,299.30 | 5,299.30 | 262.2K |
| 15:21 | 5,299.50 | 5,299.70 | 5,299.50 | 5,299.70 | 297.1K |
| 15:22 | 5,299.00 | 5,299.20 | 5,299.00 | 5,299.20 | 401.9K |
| 15:23 | 5,300.30 | 5,300.90 | 5,300.30 | 5,300.90 | 606.0K |
| 15:24 | 5,301.20 | 5,301.50 | 5,301.20 | 5,301.50 | 425.5K |
| 15:25 | 5,301.00 | 5,301.20 | 5,301.00 | 5,301.20 | 247.8K |
| 15:26 | 5,300.10 | 5,301.40 | 5,300.10 | 5,301.40 | 224.4K |
| 15:27 | 5,301.30 | 5,301.30 | 5,300.40 | 5,300.40 | 157.9K |
| 15:28 | 5,300.90 | 5,301.10 | 5,300.90 | 5,301.10 | 153.2K |
| 15:29 | 5,301.70 | 5,301.70 | 5,301.20 | 5,301.20 | 332.0K |
| 15:30 | 5,301.90 | 5,301.90 | 5,301.70 | 5,301.70 | 277.9K |
| 15:31 | 5,301.00 | 5,301.10 | 5,301.00 | 5,301.10 | 769.3K |
| 15:32 | 5,301.60 | 5,301.70 | 5,301.60 | 5,301.70 | 386.5K |
| 15:33 | 5,301.30 | 5,301.30 | 5,301.10 | 5,301.10 | 256.6K |
| 15:34 | 5,301.70 | 5,302.40 | 5,301.70 | 5,302.40 | 405.8K |
| 15:35 | 5,301.90 | 5,301.90 | 5,301.10 | 5,301.10 | 682.8K |
| 15:36 | 5,302.00 | 5,302.60 | 5,302.00 | 5,302.60 | 435.1K |
| 15:37 | 5,302.60 | 5,302.60 | 5,301.60 | 5,301.60 | 596.6K |
| 15:38 | 5,301.60 | 5,301.90 | 5,301.60 | 5,301.90 | 573.1K |
| 15:39 | 5,302.00 | 5,302.00 | 5,301.90 | 5,301.90 | 206.1K |
| 15:40 | 5,301.30 | 5,301.70 | 5,301.30 | 5,301.70 | 413.3K |
| 15:41 | 5,301.50 | 5,301.50 | 5,300.50 | 5,300.50 | 517.9K |
| 15:42 | 5,301.30 | 5,301.30 | 5,300.90 | 5,300.90 | 544.7K |
| 15:43 | 5,300.70 | 5,302.60 | 5,300.70 | 5,302.60 | 339.7K |
| 15:44 | 5,302.10 | 5,302.10 | 5,301.00 | 5,301.00 | 277.7K |
| 15:45 | 5,300.10 | 5,300.10 | 5,299.80 | 5,299.80 | 329.3K |
| 15:46 | 5,300.40 | 5,300.40 | 5,299.50 | 5,299.50 | 516.2K |
| 15:47 | 5,300.30 | 5,302.10 | 5,300.30 | 5,302.10 | 1,039.5K |
| 15:48 | 5,302.30 | 5,302.30 | 5,301.20 | 5,301.20 | 342.5K |
| 15:49 | 5,302.20 | 5,302.90 | 5,302.20 | 5,302.90 | 477.7K |
| 15:50 | 5,303.50 | 5,303.50 | 5,303.20 | 5,303.20 | 1,237.7K |
| 15:51 | 5,302.80 | 5,304.20 | 5,302.80 | 5,304.20 | 3,008.9K |
| 15:52 | 5,304.80 | 5,305.30 | 5,304.80 | 5,305.30 | 340.2K |
| 15:53 | 5,305.10 | 5,305.10 | 5,304.70 | 5,304.70 | 511.4K |
| 15:54 | 5,304.90 | 5,304.90 | 5,304.20 | 5,304.20 | 449.4K |
| 15:55 | 5,304.80 | 5,304.80 | 5,304.00 | 5,304.00 | 454.6K |
| 15:56 | 5,303.90 | 5,304.20 | 5,303.90 | 5,304.20 | 2,281.0K |
| 15:57 | 5,303.80 | 5,305.20 | 5,303.80 | 5,305.20 | 595.8K |
| 15:58 | 5,304.50 | 5,304.60 | 5,304.50 | 5,304.60 | 1,792.7K |
| 15:59 | 5,304.30 | 5,304.60 | 5,304.30 | 5,304.60 | 1,418.8K |
| 16:00 | 5,304.70 | 5,304.70 | 5,304.30 | 5,304.30 | 254.5K |
| 16:01 | 5,304.30 | 5,304.30 | 5,304.30 | 5,304.30 | 0.0K |
| 16:02 | 5,304.30 | 5,304.30 | 5,304.30 | 5,304.30 | 0.0K |
| 16:03 | 5,304.30 | 5,304.30 | 5,304.30 | 5,304.30 | 0.0K |
| 16:04 | 5,304.30 | 5,304.30 | 5,292.80 | 5,292.80 | 47,626.3K |