6,079.40
Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 10:00 | 5,153.50 | 5,153.50 | 5,148.80 | 5,148.80 | 1,217.8K |
| 10:01 | 5,151.70 | 5,152.40 | 5,151.70 | 5,152.40 | 126.2K |
| 10:02 | 5,152.50 | 5,158.90 | 5,152.50 | 5,158.90 | 927.4K |
| 10:03 | 5,161.20 | 5,166.80 | 5,161.20 | 5,166.80 | 555.2K |
| 10:04 | 5,165.50 | 5,167.00 | 5,165.50 | 5,167.00 | 840.9K |
| 10:05 | 5,169.50 | 5,171.10 | 5,169.50 | 5,171.10 | 775.1K |
| 10:06 | 5,172.10 | 5,173.10 | 5,172.10 | 5,173.10 | 1,854.2K |
| 10:07 | 5,182.20 | 5,182.80 | 5,182.20 | 5,182.80 | 1,477.1K |
| 10:08 | 5,184.60 | 5,184.90 | 5,184.60 | 5,184.90 | 606.9K |
| 10:09 | 5,186.50 | 5,190.20 | 5,186.50 | 5,190.20 | 2,684.5K |
| 10:10 | 5,190.40 | 5,192.00 | 5,190.40 | 5,192.00 | 789.4K |
| 10:11 | 5,194.10 | 5,194.10 | 5,189.40 | 5,189.40 | 1,265.6K |
| 10:12 | 5,189.40 | 5,190.60 | 5,189.40 | 5,190.60 | 1,226.2K |
| 10:13 | 5,189.90 | 5,189.90 | 5,187.40 | 5,187.40 | 420.8K |
| 10:14 | 5,189.10 | 5,192.00 | 5,189.10 | 5,192.00 | 459.7K |
| 10:15 | 5,193.60 | 5,195.90 | 5,193.60 | 5,195.90 | 571.0K |
| 10:16 | 5,195.00 | 5,195.00 | 5,194.20 | 5,194.20 | 512.3K |
| 10:17 | 5,194.60 | 5,194.60 | 5,191.70 | 5,191.70 | 293.4K |
| 10:18 | 5,190.20 | 5,190.20 | 5,187.00 | 5,187.00 | 656.5K |
| 10:19 | 5,184.60 | 5,187.40 | 5,184.60 | 5,187.40 | 713.3K |
| 10:20 | 5,185.60 | 5,189.30 | 5,185.60 | 5,189.30 | 778.5K |
| 10:21 | 5,186.80 | 5,186.80 | 5,179.70 | 5,179.70 | 3,398.1K |
| 10:22 | 5,177.50 | 5,177.50 | 5,177.50 | 5,177.50 | 392.3K |
| 10:23 | 5,175.50 | 5,175.70 | 5,175.50 | 5,175.70 | 565.8K |
| 10:24 | 5,176.60 | 5,177.00 | 5,176.60 | 5,177.00 | 385.1K |
| 10:25 | 5,177.20 | 5,178.40 | 5,177.20 | 5,178.40 | 257.9K |
| 10:26 | 5,179.30 | 5,179.50 | 5,179.30 | 5,179.50 | 980.3K |
| 10:27 | 5,178.80 | 5,178.80 | 5,178.00 | 5,178.00 | 770.6K |
| 10:28 | 5,177.80 | 5,177.80 | 5,177.00 | 5,177.00 | 284.4K |
| 10:29 | 5,175.50 | 5,175.50 | 5,173.70 | 5,173.70 | 669.6K |
| 10:30 | 5,170.50 | 5,172.70 | 5,170.50 | 5,172.70 | 621.1K |
| 10:31 | 5,171.80 | 5,173.50 | 5,171.80 | 5,173.50 | 229.6K |
| 10:32 | 5,173.90 | 5,175.30 | 5,173.90 | 5,175.30 | 393.8K |
| 10:33 | 5,178.40 | 5,179.50 | 5,178.40 | 5,179.50 | 469.1K |
| 10:34 | 5,178.80 | 5,178.80 | 5,178.30 | 5,178.30 | 636.7K |
| 10:35 | 5,173.70 | 5,176.00 | 5,173.70 | 5,176.00 | 224.2K |
| 10:36 | 5,174.50 | 5,175.20 | 5,174.50 | 5,175.20 | 223.6K |
| 10:37 | 5,173.10 | 5,178.30 | 5,173.10 | 5,178.30 | 259.0K |
| 10:38 | 5,179.90 | 5,179.90 | 5,179.60 | 5,179.60 | 371.9K |
| 10:39 | 5,179.00 | 5,179.60 | 5,179.00 | 5,179.60 | 651.6K |
| 10:40 | 5,181.10 | 5,183.40 | 5,181.10 | 5,183.40 | 1,113.1K |
| 10:41 | 5,181.80 | 5,181.80 | 5,181.60 | 5,181.60 | 254.8K |
| 10:42 | 5,179.70 | 5,179.70 | 5,178.10 | 5,178.10 | 211.0K |
| 10:43 | 5,177.30 | 5,177.30 | 5,176.60 | 5,176.60 | 378.6K |
| 10:44 | 5,179.70 | 5,181.00 | 5,179.70 | 5,181.00 | 325.8K |
| 10:45 | 5,180.80 | 5,182.20 | 5,180.80 | 5,182.20 | 371.0K |
| 10:46 | 5,183.70 | 5,185.30 | 5,183.70 | 5,185.30 | 583.2K |
| 10:47 | 5,182.80 | 5,182.80 | 5,180.10 | 5,180.10 | 430.6K |
| 10:48 | 5,182.30 | 5,182.30 | 5,181.50 | 5,181.50 | 174.7K |
| 10:49 | 5,179.90 | 5,179.90 | 5,179.80 | 5,179.80 | 333.9K |
| 10:50 | 5,177.00 | 5,180.50 | 5,177.00 | 5,180.50 | 361.6K |
| 10:51 | 5,179.70 | 5,185.30 | 5,179.70 | 5,185.30 | 763.3K |
| 10:52 | 5,185.70 | 5,185.70 | 5,184.10 | 5,184.10 | 481.0K |
| 10:53 | 5,183.30 | 5,186.90 | 5,183.30 | 5,186.90 | 439.9K |
| 10:54 | 5,186.70 | 5,186.70 | 5,180.90 | 5,180.90 | 2,646.3K |
| 10:55 | 5,180.90 | 5,181.50 | 5,180.90 | 5,181.50 | 196.0K |
| 10:56 | 5,184.30 | 5,185.50 | 5,184.30 | 5,185.50 | 203.0K |
| 10:57 | 5,186.00 | 5,186.00 | 5,185.70 | 5,185.70 | 331.2K |
| 10:58 | 5,187.80 | 5,189.70 | 5,187.80 | 5,189.70 | 418.2K |
| 10:59 | 5,191.20 | 5,194.10 | 5,191.20 | 5,194.10 | 379.8K |
| 11:00 | 5,192.80 | 5,192.80 | 5,190.80 | 5,190.80 | 277.7K |
| 11:01 | 5,191.60 | 5,191.60 | 5,189.20 | 5,189.20 | 611.8K |
| 11:02 | 5,189.50 | 5,189.50 | 5,188.60 | 5,188.60 | 528.9K |
| 11:03 | 5,187.50 | 5,187.50 | 5,187.00 | 5,187.00 | 327.8K |
| 11:04 | 5,186.80 | 5,187.40 | 5,186.80 | 5,187.40 | 381.6K |
| 11:05 | 5,188.20 | 5,189.00 | 5,188.20 | 5,189.00 | 292.2K |
| 11:06 | 5,188.00 | 5,188.00 | 5,186.70 | 5,186.70 | 469.1K |
| 11:07 | 5,187.60 | 5,188.20 | 5,187.60 | 5,188.20 | 293.6K |
| 11:08 | 5,189.80 | 5,190.80 | 5,189.80 | 5,190.80 | 1,215.5K |
| 11:09 | 5,190.60 | 5,191.80 | 5,190.60 | 5,191.80 | 569.4K |
| 11:10 | 5,191.80 | 5,191.80 | 5,191.00 | 5,191.00 | 158.2K |
| 11:11 | 5,191.90 | 5,191.90 | 5,190.70 | 5,190.70 | 360.2K |
| 11:12 | 5,189.90 | 5,189.90 | 5,188.30 | 5,188.30 | 428.2K |
| 11:13 | 5,187.90 | 5,187.90 | 5,184.40 | 5,184.40 | 1,206.6K |
| 11:14 | 5,184.50 | 5,184.50 | 5,183.70 | 5,183.70 | 637.9K |
| 11:15 | 5,182.80 | 5,182.80 | 5,181.40 | 5,181.40 | 471.5K |
| 11:16 | 5,182.30 | 5,184.00 | 5,182.30 | 5,184.00 | 706.0K |
| 11:17 | 5,186.00 | 5,186.00 | 5,185.70 | 5,185.70 | 181.2K |
| 11:18 | 5,183.60 | 5,183.80 | 5,183.60 | 5,183.80 | 556.0K |
| 11:19 | 5,185.40 | 5,187.20 | 5,185.40 | 5,187.20 | 1,208.8K |
| 11:20 | 5,186.90 | 5,187.80 | 5,186.90 | 5,187.80 | 297.8K |
| 11:21 | 5,189.20 | 5,189.60 | 5,189.20 | 5,189.60 | 359.3K |
| 11:22 | 5,188.80 | 5,188.80 | 5,188.30 | 5,188.30 | 219.2K |
| 11:23 | 5,188.10 | 5,190.30 | 5,188.10 | 5,190.30 | 160.5K |
| 11:24 | 5,189.00 | 5,189.00 | 5,188.80 | 5,188.80 | 203.0K |
| 11:25 | 5,187.10 | 5,187.10 | 5,186.30 | 5,186.30 | 531.8K |
| 11:26 | 5,186.00 | 5,186.70 | 5,186.00 | 5,186.70 | 356.7K |
| 11:27 | 5,185.60 | 5,185.60 | 5,185.30 | 5,185.30 | 567.2K |
| 11:28 | 5,185.20 | 5,185.80 | 5,185.20 | 5,185.80 | 201.1K |
| 11:29 | 5,187.60 | 5,188.70 | 5,187.60 | 5,188.70 | 535.4K |
| 11:30 | 5,188.90 | 5,188.90 | 5,187.80 | 5,187.80 | 67.9K |
| 11:31 | 5,188.90 | 5,188.90 | 5,188.90 | 5,188.90 | 388.8K |
| 11:32 | 5,188.20 | 5,188.50 | 5,188.20 | 5,188.50 | 298.3K |
| 11:33 | 5,189.80 | 5,189.80 | 5,189.50 | 5,189.50 | 148.9K |
| 11:34 | 5,188.70 | 5,188.70 | 5,188.40 | 5,188.40 | 127.5K |
| 11:35 | 5,189.30 | 5,189.30 | 5,185.80 | 5,185.80 | 188.8K |
| 11:36 | 5,186.30 | 5,186.30 | 5,183.50 | 5,183.50 | 934.6K |
| 11:37 | 5,183.20 | 5,183.20 | 5,180.50 | 5,180.50 | 454.6K |
| 11:38 | 5,180.60 | 5,180.90 | 5,180.60 | 5,180.90 | 222.2K |
| 11:39 | 5,181.50 | 5,181.50 | 5,180.20 | 5,180.20 | 183.5K |
| 11:40 | 5,179.90 | 5,179.90 | 5,179.40 | 5,179.40 | 352.1K |
| 11:41 | 5,179.40 | 5,180.40 | 5,179.40 | 5,180.40 | 237.4K |
| 11:42 | 5,181.30 | 5,181.30 | 5,180.10 | 5,180.10 | 175.8K |
| 11:43 | 5,180.20 | 5,180.80 | 5,180.20 | 5,180.80 | 610.8K |
| 11:44 | 5,180.60 | 5,182.80 | 5,180.60 | 5,182.80 | 325.3K |
| 11:45 | 5,183.20 | 5,184.30 | 5,183.20 | 5,184.30 | 609.6K |
| 11:46 | 5,187.30 | 5,187.30 | 5,186.20 | 5,186.20 | 246.8K |
| 11:47 | 5,185.80 | 5,186.40 | 5,185.80 | 5,186.40 | 211.1K |
| 11:48 | 5,184.70 | 5,184.70 | 5,182.60 | 5,182.60 | 504.2K |
| 11:49 | 5,182.00 | 5,183.80 | 5,182.00 | 5,183.80 | 245.5K |
| 11:50 | 5,184.60 | 5,185.20 | 5,184.60 | 5,185.20 | 529.4K |
| 11:51 | 5,186.90 | 5,187.20 | 5,186.90 | 5,187.20 | 567.6K |
| 11:52 | 5,187.60 | 5,189.20 | 5,187.60 | 5,189.20 | 173.2K |
| 11:53 | 5,187.40 | 5,188.00 | 5,187.40 | 5,188.00 | 227.1K |
| 11:54 | 5,186.60 | 5,187.70 | 5,186.60 | 5,187.70 | 166.2K |
| 11:55 | 5,188.20 | 5,188.20 | 5,185.90 | 5,185.90 | 204.2K |
| 11:56 | 5,186.60 | 5,186.60 | 5,185.80 | 5,185.80 | 277.7K |
| 11:57 | 5,186.90 | 5,189.70 | 5,186.90 | 5,189.70 | 293.6K |
| 11:58 | 5,190.30 | 5,190.30 | 5,188.30 | 5,188.30 | 384.4K |
| 11:59 | 5,187.30 | 5,188.40 | 5,187.30 | 5,188.40 | 118.0K |
| 12:00 | 5,188.60 | 5,190.60 | 5,188.60 | 5,190.60 | 675.8K |
| 12:01 | 5,197.80 | 5,199.10 | 5,197.80 | 5,199.10 | 1,855.0K |
| 12:02 | 5,199.40 | 5,200.80 | 5,199.40 | 5,200.80 | 415.2K |
| 12:03 | 5,201.60 | 5,202.70 | 5,201.60 | 5,202.70 | 400.8K |
| 12:04 | 5,202.50 | 5,204.10 | 5,202.50 | 5,204.10 | 750.3K |
| 12:05 | 5,205.50 | 5,206.30 | 5,205.50 | 5,206.30 | 1,081.3K |
| 12:06 | 5,207.70 | 5,208.30 | 5,207.70 | 5,208.30 | 196.7K |
| 12:07 | 5,207.00 | 5,207.00 | 5,204.60 | 5,204.60 | 235.9K |
| 12:08 | 5,206.70 | 5,206.70 | 5,206.40 | 5,206.40 | 169.6K |
| 12:09 | 5,206.00 | 5,206.90 | 5,206.00 | 5,206.90 | 128.7K |
| 12:10 | 5,207.10 | 5,207.30 | 5,207.10 | 5,207.30 | 1,352.5K |
| 12:11 | 5,208.30 | 5,208.60 | 5,208.30 | 5,208.60 | 302.4K |
| 12:12 | 5,208.80 | 5,208.80 | 5,207.70 | 5,207.70 | 164.3K |
| 12:13 | 5,208.60 | 5,208.60 | 5,208.00 | 5,208.00 | 199.8K |
| 12:14 | 5,206.30 | 5,207.50 | 5,206.30 | 5,207.50 | 251.1K |
| 12:15 | 5,207.50 | 5,207.50 | 5,207.00 | 5,207.00 | 587.2K |
| 12:16 | 5,206.20 | 5,206.20 | 5,205.90 | 5,205.90 | 633.7K |
| 12:17 | 5,203.20 | 5,203.20 | 5,202.60 | 5,202.60 | 493.6K |
| 12:18 | 5,203.40 | 5,204.00 | 5,203.40 | 5,204.00 | 248.4K |
| 12:19 | 5,204.30 | 5,204.30 | 5,204.20 | 5,204.20 | 99.9K |
| 12:20 | 5,204.90 | 5,204.90 | 5,204.30 | 5,204.30 | 320.8K |
| 12:21 | 5,206.30 | 5,206.30 | 5,206.20 | 5,206.20 | 438.6K |
| 12:22 | 5,206.30 | 5,206.30 | 5,205.70 | 5,205.70 | 272.1K |
| 12:23 | 5,205.90 | 5,206.00 | 5,205.90 | 5,206.00 | 121.5K |
| 12:24 | 5,206.70 | 5,207.70 | 5,206.70 | 5,207.70 | 240.1K |
| 12:25 | 5,207.40 | 5,207.70 | 5,207.40 | 5,207.70 | 526.4K |
| 12:26 | 5,208.10 | 5,209.10 | 5,208.10 | 5,209.10 | 499.3K |
| 12:27 | 5,208.00 | 5,209.20 | 5,208.00 | 5,209.20 | 351.0K |
| 12:28 | 5,209.10 | 5,211.30 | 5,209.10 | 5,211.30 | 440.8K |
| 12:29 | 5,212.40 | 5,212.40 | 5,210.70 | 5,210.70 | 161.8K |
| 12:30 | 5,208.20 | 5,208.30 | 5,208.20 | 5,208.30 | 2,464.4K |
| 12:31 | 5,208.90 | 5,208.90 | 5,208.80 | 5,208.80 | 385.5K |
| 12:32 | 5,208.70 | 5,208.70 | 5,208.40 | 5,208.40 | 238.4K |
| 12:33 | 5,209.20 | 5,209.60 | 5,209.20 | 5,209.60 | 621.4K |
| 12:34 | 5,211.30 | 5,212.00 | 5,211.30 | 5,212.00 | 598.0K |
| 12:35 | 5,213.20 | 5,213.30 | 5,213.20 | 5,213.30 | 464.7K |
| 12:36 | 5,212.80 | 5,212.80 | 5,211.90 | 5,211.90 | 479.8K |
| 12:37 | 5,211.10 | 5,211.10 | 5,208.90 | 5,208.90 | 323.1K |
| 12:38 | 5,209.10 | 5,209.10 | 5,208.60 | 5,208.60 | 271.9K |
| 12:39 | 5,210.10 | 5,212.00 | 5,210.10 | 5,212.00 | 678.2K |
| 12:40 | 5,213.10 | 5,213.80 | 5,213.10 | 5,213.80 | 233.8K |
| 12:41 | 5,213.30 | 5,213.30 | 5,212.70 | 5,212.70 | 1,115.4K |
| 12:42 | 5,212.70 | 5,212.70 | 5,211.40 | 5,211.40 | 907.2K |
| 12:43 | 5,210.90 | 5,211.60 | 5,210.90 | 5,211.60 | 194.7K |
| 12:44 | 5,210.70 | 5,211.00 | 5,210.70 | 5,211.00 | 586.6K |
| 12:45 | 5,211.60 | 5,211.60 | 5,210.70 | 5,210.70 | 208.9K |
| 12:46 | 5,211.00 | 5,211.10 | 5,211.00 | 5,211.10 | 257.5K |
| 12:47 | 5,211.70 | 5,212.50 | 5,211.70 | 5,212.50 | 236.3K |
| 12:48 | 5,213.10 | 5,213.10 | 5,212.60 | 5,212.60 | 457.3K |
| 12:49 | 5,216.00 | 5,216.00 | 5,215.70 | 5,215.70 | 283.7K |
| 12:50 | 5,216.40 | 5,217.50 | 5,216.40 | 5,217.50 | 837.4K |
| 12:51 | 5,217.50 | 5,218.10 | 5,217.50 | 5,218.10 | 414.4K |
| 12:52 | 5,219.00 | 5,220.00 | 5,219.00 | 5,220.00 | 417.0K |
| 12:53 | 5,220.80 | 5,220.80 | 5,220.40 | 5,220.40 | 224.9K |
| 12:54 | 5,222.20 | 5,222.20 | 5,222.00 | 5,222.00 | 356.3K |
| 12:55 | 5,222.40 | 5,223.00 | 5,222.40 | 5,223.00 | 357.4K |
| 12:56 | 5,222.90 | 5,222.90 | 5,220.70 | 5,220.70 | 256.0K |
| 12:57 | 5,221.10 | 5,222.80 | 5,221.10 | 5,222.80 | 455.8K |
| 12:58 | 5,222.40 | 5,222.40 | 5,221.50 | 5,221.50 | 268.9K |
| 12:59 | 5,217.50 | 5,217.50 | 5,216.20 | 5,216.20 | 1,702.0K |
| 13:00 | 5,217.80 | 5,219.60 | 5,217.80 | 5,219.60 | 0.0K |
| 13:01 | 5,220.80 | 5,220.80 | 5,219.80 | 5,219.80 | 531.0K |
| 13:02 | 5,219.60 | 5,219.80 | 5,219.60 | 5,219.80 | 280.4K |
| 13:03 | 5,220.30 | 5,221.40 | 5,220.30 | 5,221.40 | 56.8K |
| 13:04 | 5,221.80 | 5,223.80 | 5,221.80 | 5,223.80 | 163.0K |
| 13:05 | 5,223.70 | 5,223.70 | 5,222.60 | 5,222.60 | 390.2K |
| 13:06 | 5,223.00 | 5,223.00 | 5,222.00 | 5,222.00 | 323.8K |
| 13:07 | 5,221.80 | 5,221.80 | 5,221.20 | 5,221.20 | 138.8K |
| 13:08 | 5,224.10 | 5,224.10 | 5,223.60 | 5,223.60 | 198.9K |
| 13:09 | 5,223.30 | 5,223.30 | 5,222.80 | 5,222.80 | 333.8K |
| 13:10 | 5,221.70 | 5,221.70 | 5,221.40 | 5,221.40 | 92.6K |
| 13:11 | 5,220.90 | 5,221.90 | 5,220.90 | 5,221.90 | 171.7K |
| 13:12 | 5,220.90 | 5,220.90 | 5,220.50 | 5,220.50 | 402.6K |
| 13:13 | 5,221.70 | 5,222.50 | 5,221.70 | 5,222.50 | 139.0K |
| 13:14 | 5,221.20 | 5,221.30 | 5,221.20 | 5,221.30 | 619.8K |
| 13:15 | 5,223.10 | 5,223.10 | 5,222.70 | 5,222.70 | 1,320.0K |
| 13:16 | 5,222.70 | 5,222.70 | 5,222.30 | 5,222.30 | 298.8K |
| 13:17 | 5,223.10 | 5,223.10 | 5,222.90 | 5,222.90 | 581.1K |
| 13:18 | 5,224.70 | 5,224.90 | 5,224.70 | 5,224.90 | 823.9K |
| 13:19 | 5,225.50 | 5,226.00 | 5,225.50 | 5,226.00 | 973.7K |
| 13:20 | 5,227.70 | 5,227.70 | 5,226.60 | 5,226.60 | 410.4K |
| 13:21 | 5,226.70 | 5,227.70 | 5,226.70 | 5,227.70 | 862.3K |
| 13:22 | 5,225.70 | 5,226.20 | 5,225.70 | 5,226.20 | 139.7K |
| 13:23 | 5,226.30 | 5,226.30 | 5,225.70 | 5,225.70 | 946.3K |
| 13:24 | 5,223.50 | 5,223.50 | 5,223.40 | 5,223.40 | 182.8K |
| 13:25 | 5,224.00 | 5,224.00 | 5,223.30 | 5,223.30 | 500.8K |
| 13:26 | 5,223.40 | 5,223.40 | 5,222.10 | 5,222.10 | 244.9K |
| 13:27 | 5,221.10 | 5,221.10 | 5,220.80 | 5,220.80 | 435.6K |
| 13:28 | 5,219.70 | 5,219.80 | 5,219.70 | 5,219.80 | 153.8K |
| 13:29 | 5,219.80 | 5,220.80 | 5,219.80 | 5,220.80 | 341.3K |
| 13:30 | 5,220.30 | 5,220.30 | 5,219.90 | 5,219.90 | 199.5K |
| 13:31 | 5,220.10 | 5,220.10 | 5,220.10 | 5,220.10 | 206.1K |
| 13:32 | 5,220.50 | 5,220.70 | 5,220.50 | 5,220.70 | 288.4K |
| 13:33 | 5,220.60 | 5,220.60 | 5,219.70 | 5,219.70 | 245.0K |
| 13:34 | 5,219.80 | 5,221.50 | 5,219.80 | 5,221.50 | 229.5K |
| 13:35 | 5,222.30 | 5,222.70 | 5,222.30 | 5,222.70 | 111.8K |
| 13:36 | 5,223.40 | 5,223.40 | 5,223.30 | 5,223.30 | 190.5K |
| 13:37 | 5,222.80 | 5,222.80 | 5,221.90 | 5,221.90 | 211.1K |
| 13:38 | 5,222.30 | 5,222.30 | 5,220.30 | 5,220.30 | 848.5K |
| 13:39 | 5,219.90 | 5,219.90 | 5,218.20 | 5,218.20 | 258.5K |
| 13:40 | 5,217.60 | 5,218.10 | 5,217.60 | 5,218.10 | 555.5K |
| 13:41 | 5,218.40 | 5,218.40 | 5,217.90 | 5,217.90 | 449.5K |
| 13:42 | 5,217.50 | 5,217.80 | 5,217.50 | 5,217.80 | 197.9K |
| 13:43 | 5,218.80 | 5,219.10 | 5,218.80 | 5,219.10 | 456.1K |
| 13:44 | 5,219.40 | 5,221.50 | 5,219.40 | 5,221.50 | 399.1K |
| 13:45 | 5,221.60 | 5,221.70 | 5,221.60 | 5,221.70 | 405.0K |
| 13:46 | 5,222.80 | 5,223.10 | 5,222.80 | 5,223.10 | 900.7K |
| 13:47 | 5,223.50 | 5,223.50 | 5,223.10 | 5,223.10 | 327.3K |
| 13:48 | 5,224.10 | 5,224.10 | 5,223.20 | 5,223.20 | 370.7K |
| 13:49 | 5,221.60 | 5,222.40 | 5,221.60 | 5,222.40 | 261.0K |
| 13:50 | 5,222.80 | 5,222.80 | 5,221.60 | 5,221.60 | 356.7K |
| 13:51 | 5,221.40 | 5,221.80 | 5,221.40 | 5,221.80 | 254.1K |
| 13:52 | 5,222.60 | 5,222.60 | 5,222.00 | 5,222.00 | 280.8K |
| 13:53 | 5,222.00 | 5,225.10 | 5,222.00 | 5,225.10 | 539.9K |
| 13:54 | 5,225.70 | 5,226.00 | 5,225.70 | 5,226.00 | 306.5K |
| 13:55 | 5,226.10 | 5,226.10 | 5,224.70 | 5,224.70 | 149.7K |
| 13:56 | 5,224.50 | 5,224.50 | 5,223.70 | 5,223.70 | 307.0K |
| 13:57 | 5,224.90 | 5,225.80 | 5,224.90 | 5,225.80 | 582.7K |
| 13:58 | 5,226.40 | 5,226.40 | 5,226.20 | 5,226.20 | 414.6K |
| 13:59 | 5,224.60 | 5,224.60 | 5,223.00 | 5,223.00 | 1,206.5K |
| 14:00 | 5,223.00 | 5,224.50 | 5,223.00 | 5,224.50 | 437.3K |
| 14:01 | 5,224.90 | 5,224.90 | 5,224.90 | 5,224.90 | 239.6K |
| 14:02 | 5,224.00 | 5,224.00 | 5,223.70 | 5,223.70 | 599.8K |
| 14:03 | 5,222.90 | 5,223.00 | 5,222.90 | 5,223.00 | 126.6K |
| 14:04 | 5,221.90 | 5,221.90 | 5,219.40 | 5,219.40 | 260.2K |
| 14:05 | 5,219.00 | 5,219.00 | 5,217.60 | 5,217.60 | 536.8K |
| 14:06 | 5,217.90 | 5,217.90 | 5,217.60 | 5,217.60 | 394.6K |
| 14:07 | 5,217.40 | 5,217.40 | 5,217.10 | 5,217.10 | 176.9K |
| 14:08 | 5,217.30 | 5,217.60 | 5,217.30 | 5,217.60 | 437.3K |
| 14:09 | 5,219.30 | 5,219.30 | 5,217.90 | 5,217.90 | 159.9K |
| 14:10 | 5,218.50 | 5,219.10 | 5,218.50 | 5,219.10 | 672.5K |
| 14:11 | 5,219.40 | 5,219.40 | 5,218.00 | 5,218.00 | 552.3K |
| 14:12 | 5,218.00 | 5,218.00 | 5,218.00 | 5,218.00 | 404.9K |
| 14:13 | 5,219.20 | 5,219.80 | 5,219.20 | 5,219.80 | 820.5K |
| 14:14 | 5,219.30 | 5,219.50 | 5,219.30 | 5,219.50 | 506.3K |
| 14:15 | 5,218.80 | 5,218.80 | 5,217.00 | 5,217.00 | 505.8K |
| 14:16 | 5,217.10 | 5,217.10 | 5,216.90 | 5,216.90 | 251.9K |
| 14:17 | 5,214.90 | 5,214.90 | 5,214.10 | 5,214.10 | 502.1K |
| 14:18 | 5,213.50 | 5,213.50 | 5,212.70 | 5,212.70 | 295.5K |
| 14:19 | 5,211.10 | 5,211.10 | 5,210.70 | 5,210.70 | 569.5K |
| 14:20 | 5,211.20 | 5,211.20 | 5,209.60 | 5,209.60 | 768.4K |
| 14:21 | 5,210.70 | 5,210.70 | 5,210.00 | 5,210.00 | 178.2K |
| 14:22 | 5,210.50 | 5,210.80 | 5,210.50 | 5,210.80 | 324.8K |
| 14:23 | 5,210.10 | 5,210.20 | 5,210.10 | 5,210.20 | 256.8K |
| 14:24 | 5,210.40 | 5,210.60 | 5,210.40 | 5,210.60 | 63.6K |
| 14:25 | 5,210.90 | 5,213.60 | 5,210.90 | 5,213.60 | 496.5K |
| 14:26 | 5,213.60 | 5,215.50 | 5,213.60 | 5,215.50 | 694.0K |
| 14:27 | 5,214.50 | 5,214.80 | 5,214.50 | 5,214.80 | 280.0K |
| 14:28 | 5,215.60 | 5,215.60 | 5,215.50 | 5,215.50 | 826.0K |
| 14:29 | 5,218.50 | 5,219.00 | 5,218.50 | 5,219.00 | 464.2K |
| 14:30 | 5,219.50 | 5,219.50 | 5,218.80 | 5,218.80 | 464.6K |
| 14:31 | 5,218.40 | 5,218.40 | 5,217.30 | 5,217.30 | 394.7K |
| 14:32 | 5,217.70 | 5,217.70 | 5,216.50 | 5,216.50 | 299.3K |
| 14:33 | 5,215.40 | 5,215.40 | 5,214.80 | 5,214.80 | 414.7K |
| 14:34 | 5,214.80 | 5,215.80 | 5,214.80 | 5,215.80 | 303.1K |
| 14:35 | 5,216.70 | 5,217.80 | 5,216.70 | 5,217.80 | 503.8K |
| 14:36 | 5,219.00 | 5,220.10 | 5,219.00 | 5,220.10 | 173.8K |
| 14:37 | 5,220.40 | 5,220.50 | 5,220.40 | 5,220.50 | 1,167.2K |
| 14:38 | 5,221.40 | 5,222.00 | 5,221.40 | 5,222.00 | 148.1K |
| 14:39 | 5,220.90 | 5,222.50 | 5,220.90 | 5,222.50 | 782.1K |
| 14:40 | 5,222.10 | 5,223.30 | 5,222.10 | 5,223.30 | 421.1K |
| 14:41 | 5,223.50 | 5,226.10 | 5,223.50 | 5,226.10 | 1,574.4K |
| 14:42 | 5,226.30 | 5,226.30 | 5,225.30 | 5,225.30 | 297.9K |
| 14:43 | 5,224.40 | 5,224.50 | 5,224.40 | 5,224.50 | 433.5K |
| 14:44 | 5,227.00 | 5,228.50 | 5,227.00 | 5,228.50 | 739.6K |
| 14:45 | 5,228.50 | 5,228.50 | 5,227.60 | 5,227.60 | 170.6K |
| 14:46 | 5,228.40 | 5,228.40 | 5,227.60 | 5,227.60 | 467.9K |
| 14:47 | 5,227.60 | 5,227.60 | 5,227.10 | 5,227.10 | 536.7K |
| 14:48 | 5,227.30 | 5,227.40 | 5,227.30 | 5,227.40 | 451.4K |
| 14:49 | 5,227.30 | 5,227.70 | 5,227.30 | 5,227.70 | 1,564.4K |
| 14:50 | 5,228.80 | 5,231.50 | 5,228.80 | 5,231.50 | 1,062.6K |
| 14:51 | 5,232.60 | 5,232.60 | 5,230.90 | 5,230.90 | 329.3K |
| 14:52 | 5,230.60 | 5,232.20 | 5,230.60 | 5,232.20 | 361.4K |
| 14:53 | 5,230.40 | 5,231.70 | 5,230.40 | 5,231.70 | 869.7K |
| 14:54 | 5,232.20 | 5,232.20 | 5,230.70 | 5,230.70 | 848.5K |
| 14:55 | 5,231.10 | 5,232.20 | 5,231.10 | 5,232.20 | 542.0K |
| 14:56 | 5,232.30 | 5,233.80 | 5,232.30 | 5,233.80 | 642.3K |
| 14:57 | 5,232.60 | 5,232.60 | 5,232.30 | 5,232.30 | 600.3K |
| 14:58 | 5,232.70 | 5,233.80 | 5,232.70 | 5,233.80 | 820.2K |
| 14:59 | 5,237.10 | 5,237.10 | 5,236.20 | 5,236.20 | 995.0K |
| 15:00 | 5,236.60 | 5,237.40 | 5,236.60 | 5,237.40 | 288.9K |
| 15:01 | 5,235.40 | 5,235.40 | 5,234.70 | 5,234.70 | 829.7K |
| 15:02 | 5,234.30 | 5,234.70 | 5,234.30 | 5,234.70 | 302.8K |
| 15:03 | 5,235.20 | 5,235.20 | 5,235.00 | 5,235.00 | 654.2K |
| 15:04 | 5,236.20 | 5,236.30 | 5,236.20 | 5,236.30 | 569.3K |
| 15:05 | 5,237.50 | 5,238.30 | 5,237.50 | 5,238.30 | 920.4K |
| 15:06 | 5,239.20 | 5,239.20 | 5,239.20 | 5,239.20 | 488.7K |
| 15:07 | 5,241.30 | 5,242.40 | 5,241.30 | 5,242.40 | 1,006.6K |
| 15:08 | 5,243.00 | 5,243.00 | 5,242.80 | 5,242.80 | 1,316.0K |
| 15:09 | 5,241.50 | 5,241.50 | 5,240.90 | 5,240.90 | 587.7K |
| 15:10 | 5,240.90 | 5,240.90 | 5,240.20 | 5,240.20 | 300.1K |
| 15:11 | 5,240.10 | 5,240.30 | 5,240.10 | 5,240.30 | 126.1K |
| 15:12 | 5,240.60 | 5,240.70 | 5,240.60 | 5,240.70 | 239.2K |
| 15:13 | 5,240.20 | 5,240.20 | 5,239.80 | 5,239.80 | 268.5K |
| 15:14 | 5,240.90 | 5,240.90 | 5,240.80 | 5,240.80 | 409.1K |
| 15:15 | 5,240.40 | 5,240.70 | 5,240.40 | 5,240.70 | 257.7K |
| 15:16 | 5,241.50 | 5,241.50 | 5,241.20 | 5,241.20 | 461.2K |
| 15:17 | 5,240.60 | 5,240.60 | 5,240.30 | 5,240.30 | 221.7K |
| 15:18 | 5,240.80 | 5,240.80 | 5,240.30 | 5,240.30 | 1,039.7K |
| 15:19 | 5,236.70 | 5,237.30 | 5,236.70 | 5,237.30 | 545.0K |
| 15:20 | 5,236.10 | 5,236.70 | 5,236.10 | 5,236.70 | 213.2K |
| 15:21 | 5,236.60 | 5,236.60 | 5,236.00 | 5,236.00 | 721.1K |
| 15:22 | 5,236.70 | 5,236.70 | 5,235.40 | 5,235.40 | 454.9K |
| 15:23 | 5,235.10 | 5,235.40 | 5,235.10 | 5,235.40 | 570.3K |
| 15:24 | 5,235.70 | 5,235.80 | 5,235.70 | 5,235.80 | 169.9K |
| 15:25 | 5,236.40 | 5,237.10 | 5,236.40 | 5,237.10 | 326.5K |
| 15:26 | 5,236.50 | 5,236.50 | 5,236.10 | 5,236.10 | 455.5K |
| 15:27 | 5,235.90 | 5,236.50 | 5,235.90 | 5,236.50 | 298.1K |
| 15:28 | 5,235.90 | 5,237.00 | 5,235.90 | 5,237.00 | 458.1K |
| 15:29 | 5,236.30 | 5,236.70 | 5,236.30 | 5,236.70 | 671.0K |
| 15:30 | 5,237.30 | 5,238.80 | 5,237.30 | 5,238.80 | 648.1K |
| 15:31 | 5,238.20 | 5,238.20 | 5,237.40 | 5,237.40 | 1,001.5K |
| 15:32 | 5,238.40 | 5,238.40 | 5,236.30 | 5,236.30 | 590.8K |
| 15:33 | 5,236.70 | 5,236.70 | 5,236.10 | 5,236.10 | 460.6K |
| 15:34 | 5,236.80 | 5,237.80 | 5,236.80 | 5,237.80 | 425.3K |
| 15:35 | 5,238.30 | 5,238.60 | 5,238.30 | 5,238.60 | 416.2K |
| 15:36 | 5,241.10 | 5,242.80 | 5,241.10 | 5,242.80 | 506.8K |
| 15:37 | 5,244.00 | 5,244.00 | 5,243.20 | 5,243.20 | 1,001.7K |
| 15:38 | 5,242.90 | 5,243.80 | 5,242.90 | 5,243.80 | 468.0K |
| 15:39 | 5,243.40 | 5,243.40 | 5,241.30 | 5,241.30 | 379.1K |
| 15:40 | 5,241.20 | 5,241.20 | 5,240.10 | 5,240.10 | 548.1K |
| 15:41 | 5,240.80 | 5,242.10 | 5,240.80 | 5,242.10 | 536.8K |
| 15:42 | 5,243.30 | 5,243.80 | 5,243.30 | 5,243.80 | 273.9K |
| 15:43 | 5,245.00 | 5,245.10 | 5,245.00 | 5,245.10 | 443.1K |
| 15:44 | 5,245.00 | 5,245.60 | 5,245.00 | 5,245.60 | 344.8K |
| 15:45 | 5,245.20 | 5,245.20 | 5,245.00 | 5,245.00 | 338.8K |
| 15:46 | 5,244.20 | 5,244.20 | 5,243.50 | 5,243.50 | 739.3K |
| 15:47 | 5,243.30 | 5,243.30 | 5,242.00 | 5,242.00 | 664.6K |
| 15:48 | 5,242.90 | 5,242.90 | 5,242.20 | 5,242.20 | 547.6K |
| 15:49 | 5,242.80 | 5,242.90 | 5,242.80 | 5,242.90 | 514.1K |
| 15:50 | 5,243.10 | 5,245.50 | 5,243.10 | 5,245.50 | 761.8K |
| 15:51 | 5,246.10 | 5,246.10 | 5,245.60 | 5,245.60 | 694.7K |
| 15:52 | 5,246.10 | 5,246.10 | 5,246.00 | 5,246.00 | 982.9K |
| 15:53 | 5,245.70 | 5,247.10 | 5,245.70 | 5,247.10 | 532.6K |
| 15:54 | 5,246.00 | 5,247.00 | 5,246.00 | 5,247.00 | 676.1K |
| 15:55 | 5,246.90 | 5,248.90 | 5,246.90 | 5,248.90 | 524.1K |
| 15:56 | 5,249.30 | 5,249.90 | 5,249.30 | 5,249.90 | 653.1K |
| 15:57 | 5,251.00 | 5,251.00 | 5,250.70 | 5,250.70 | 631.0K |
| 15:58 | 5,251.90 | 5,251.90 | 5,249.30 | 5,249.30 | 651.1K |
| 15:59 | 5,248.10 | 5,248.10 | 5,247.00 | 5,247.00 | 965.7K |
| 16:00 | 5,247.40 | 5,247.40 | 5,247.10 | 5,247.10 | 301.6K |
| 16:01 | 5,247.10 | 5,247.10 | 5,247.10 | 5,247.10 | 0.0K |
| 16:02 | 5,247.10 | 5,247.10 | 5,247.10 | 5,247.10 | 0.0K |
| 16:03 | 5,247.10 | 5,247.10 | 5,247.10 | 5,247.10 | 0.0K |
| 16:04 | 5,247.10 | 5,247.10 | 5,245.90 | 5,245.90 | 62,405.3K |