6,079.40
Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 10:00 | 5,187.20 | 5,213.70 | 5,187.20 | 5,213.70 | 1,114.8K |
| 10:01 | 5,212.70 | 5,212.70 | 5,212.50 | 5,212.50 | 110.9K |
| 10:02 | 5,212.80 | 5,216.40 | 5,212.80 | 5,216.40 | 813.5K |
| 10:03 | 5,218.70 | 5,218.70 | 5,216.10 | 5,216.10 | 214.1K |
| 10:04 | 5,217.90 | 5,219.90 | 5,217.90 | 5,219.90 | 1,137.1K |
| 10:05 | 5,220.30 | 5,222.30 | 5,220.30 | 5,222.30 | 753.3K |
| 10:06 | 5,221.30 | 5,221.30 | 5,221.20 | 5,221.20 | 430.0K |
| 10:07 | 5,231.20 | 5,232.10 | 5,231.20 | 5,232.10 | 2,658.6K |
| 10:08 | 5,230.00 | 5,230.90 | 5,230.00 | 5,230.90 | 500.1K |
| 10:09 | 5,230.40 | 5,241.50 | 5,230.40 | 5,241.50 | 3,145.8K |
| 10:10 | 5,240.40 | 5,241.20 | 5,240.40 | 5,241.20 | 1,931.2K |
| 10:11 | 5,243.60 | 5,243.60 | 5,242.60 | 5,242.60 | 1,988.4K |
| 10:12 | 5,242.70 | 5,242.70 | 5,237.50 | 5,237.50 | 822.6K |
| 10:13 | 5,238.10 | 5,238.80 | 5,238.10 | 5,238.80 | 863.4K |
| 10:14 | 5,239.20 | 5,242.10 | 5,239.20 | 5,242.10 | 750.8K |
| 10:15 | 5,241.80 | 5,241.80 | 5,241.70 | 5,241.70 | 996.9K |
| 10:16 | 5,240.80 | 5,242.90 | 5,240.80 | 5,242.90 | 885.7K |
| 10:17 | 5,242.60 | 5,242.60 | 5,242.50 | 5,242.50 | 730.7K |
| 10:18 | 5,242.40 | 5,245.20 | 5,242.40 | 5,245.20 | 630.5K |
| 10:19 | 5,246.00 | 5,246.90 | 5,246.00 | 5,246.90 | 778.6K |
| 10:20 | 5,246.80 | 5,246.80 | 5,246.60 | 5,246.60 | 594.8K |
| 10:21 | 5,245.70 | 5,246.60 | 5,245.70 | 5,246.60 | 875.6K |
| 10:22 | 5,247.80 | 5,249.30 | 5,247.80 | 5,249.30 | 637.7K |
| 10:23 | 5,246.70 | 5,246.70 | 5,244.90 | 5,244.90 | 364.4K |
| 10:24 | 5,244.10 | 5,245.90 | 5,244.10 | 5,245.90 | 608.8K |
| 10:25 | 5,247.80 | 5,248.60 | 5,247.80 | 5,248.60 | 470.6K |
| 10:26 | 5,247.90 | 5,249.60 | 5,247.90 | 5,249.60 | 736.9K |
| 10:27 | 5,250.60 | 5,251.30 | 5,250.60 | 5,251.30 | 406.5K |
| 10:28 | 5,251.70 | 5,251.70 | 5,251.50 | 5,251.50 | 651.2K |
| 10:29 | 5,251.90 | 5,252.00 | 5,251.90 | 5,252.00 | 348.1K |
| 10:30 | 5,250.40 | 5,250.40 | 5,248.30 | 5,248.30 | 575.0K |
| 10:31 | 5,249.00 | 5,249.50 | 5,249.00 | 5,249.50 | 401.9K |
| 10:32 | 5,248.00 | 5,248.00 | 5,247.50 | 5,247.50 | 490.5K |
| 10:33 | 5,247.80 | 5,247.80 | 5,247.20 | 5,247.20 | 512.7K |
| 10:34 | 5,246.70 | 5,247.90 | 5,246.70 | 5,247.90 | 391.8K |
| 10:35 | 5,249.00 | 5,250.80 | 5,249.00 | 5,250.80 | 196.7K |
| 10:36 | 5,254.30 | 5,254.90 | 5,254.30 | 5,254.90 | 1,494.7K |
| 10:37 | 5,255.90 | 5,255.90 | 5,254.80 | 5,254.80 | 545.7K |
| 10:38 | 5,255.20 | 5,256.60 | 5,255.20 | 5,256.60 | 390.2K |
| 10:39 | 5,256.70 | 5,257.50 | 5,256.70 | 5,257.50 | 537.8K |
| 10:40 | 5,257.40 | 5,257.40 | 5,254.60 | 5,254.60 | 1,246.7K |
| 10:41 | 5,255.00 | 5,255.00 | 5,254.00 | 5,254.00 | 2,279.6K |
| 10:42 | 5,254.70 | 5,254.70 | 5,251.90 | 5,251.90 | 623.6K |
| 10:43 | 5,254.10 | 5,254.10 | 5,253.60 | 5,253.60 | 492.3K |
| 10:44 | 5,257.20 | 5,257.20 | 5,256.50 | 5,256.50 | 1,273.2K |
| 10:45 | 5,258.00 | 5,258.00 | 5,254.50 | 5,254.50 | 1,868.3K |
| 10:46 | 5,254.30 | 5,254.30 | 5,254.20 | 5,254.20 | 830.9K |
| 10:47 | 5,255.50 | 5,255.50 | 5,253.40 | 5,253.40 | 1,028.8K |
| 10:48 | 5,252.40 | 5,255.20 | 5,252.40 | 5,255.20 | 966.0K |
| 10:49 | 5,255.30 | 5,255.30 | 5,253.70 | 5,253.70 | 148.7K |
| 10:50 | 5,254.20 | 5,255.30 | 5,254.20 | 5,255.30 | 1,248.6K |
| 10:51 | 5,253.70 | 5,253.70 | 5,253.60 | 5,253.60 | 390.5K |
| 10:52 | 5,253.70 | 5,255.00 | 5,253.70 | 5,255.00 | 251.2K |
| 10:53 | 5,254.50 | 5,254.90 | 5,254.50 | 5,254.90 | 294.5K |
| 10:54 | 5,255.80 | 5,257.00 | 5,255.80 | 5,257.00 | 1,008.7K |
| 10:55 | 5,256.30 | 5,257.50 | 5,256.30 | 5,257.50 | 1,347.8K |
| 10:56 | 5,258.30 | 5,258.30 | 5,258.20 | 5,258.20 | 856.9K |
| 10:57 | 5,258.60 | 5,258.60 | 5,258.10 | 5,258.10 | 1,378.8K |
| 10:58 | 5,257.30 | 5,257.30 | 5,256.60 | 5,256.60 | 492.7K |
| 10:59 | 5,256.30 | 5,256.80 | 5,256.30 | 5,256.80 | 787.6K |
| 11:00 | 5,256.50 | 5,256.50 | 5,254.40 | 5,254.40 | 1,035.9K |
| 11:01 | 5,256.20 | 5,257.40 | 5,256.20 | 5,257.40 | 807.0K |
| 11:02 | 5,258.60 | 5,260.10 | 5,258.60 | 5,260.10 | 1,175.4K |
| 11:03 | 5,261.50 | 5,264.60 | 5,261.50 | 5,264.60 | 1,401.9K |
| 11:04 | 5,263.50 | 5,264.30 | 5,263.50 | 5,264.30 | 341.6K |
| 11:05 | 5,263.30 | 5,263.70 | 5,263.30 | 5,263.70 | 407.0K |
| 11:06 | 5,262.80 | 5,262.90 | 5,262.80 | 5,262.90 | 367.3K |
| 11:07 | 5,262.90 | 5,265.30 | 5,262.90 | 5,265.30 | 497.2K |
| 11:08 | 5,265.50 | 5,265.50 | 5,265.20 | 5,265.20 | 423.5K |
| 11:09 | 5,266.90 | 5,268.00 | 5,266.90 | 5,268.00 | 1,122.6K |
| 11:10 | 5,270.20 | 5,270.40 | 5,270.20 | 5,270.40 | 395.2K |
| 11:11 | 5,272.40 | 5,272.70 | 5,272.40 | 5,272.70 | 852.5K |
| 11:12 | 5,271.90 | 5,271.90 | 5,271.80 | 5,271.80 | 392.0K |
| 11:13 | 5,273.60 | 5,275.30 | 5,273.60 | 5,275.30 | 656.5K |
| 11:14 | 5,276.50 | 5,276.50 | 5,276.00 | 5,276.00 | 2,375.9K |
| 11:15 | 5,275.10 | 5,275.10 | 5,274.90 | 5,274.90 | 755.6K |
| 11:16 | 5,272.60 | 5,272.60 | 5,271.50 | 5,271.50 | 675.2K |
| 11:17 | 5,270.30 | 5,270.30 | 5,269.80 | 5,269.80 | 344.8K |
| 11:18 | 5,269.70 | 5,269.70 | 5,267.50 | 5,267.50 | 1,151.8K |
| 11:19 | 5,272.50 | 5,272.50 | 5,272.10 | 5,272.10 | 829.1K |
| 11:20 | 5,271.60 | 5,271.60 | 5,269.70 | 5,269.70 | 808.6K |
| 11:21 | 5,272.00 | 5,272.00 | 5,271.00 | 5,271.00 | 971.3K |
| 11:22 | 5,271.20 | 5,271.80 | 5,271.20 | 5,271.80 | 1,151.5K |
| 11:23 | 5,271.60 | 5,271.60 | 5,269.60 | 5,269.60 | 613.8K |
| 11:24 | 5,269.60 | 5,269.60 | 5,268.50 | 5,268.50 | 1,814.0K |
| 11:25 | 5,268.40 | 5,269.00 | 5,268.40 | 5,269.00 | 794.3K |
| 11:26 | 5,270.70 | 5,270.70 | 5,268.90 | 5,268.90 | 762.8K |
| 11:27 | 5,269.20 | 5,270.30 | 5,269.20 | 5,270.30 | 502.3K |
| 11:28 | 5,270.70 | 5,272.60 | 5,270.70 | 5,272.60 | 570.2K |
| 11:29 | 5,272.00 | 5,272.00 | 5,271.20 | 5,271.20 | 459.7K |
| 11:30 | 5,270.80 | 5,276.80 | 5,270.80 | 5,276.80 | 1,984.6K |
| 11:31 | 5,277.10 | 5,277.10 | 5,274.30 | 5,274.30 | 631.2K |
| 11:32 | 5,273.90 | 5,274.90 | 5,273.90 | 5,274.90 | 355.4K |
| 11:33 | 5,273.60 | 5,273.60 | 5,272.00 | 5,272.00 | 887.2K |
| 11:34 | 5,271.00 | 5,272.10 | 5,271.00 | 5,272.10 | 543.2K |
| 11:35 | 5,272.80 | 5,272.80 | 5,271.20 | 5,271.20 | 425.8K |
| 11:36 | 5,270.80 | 5,270.80 | 5,269.90 | 5,269.90 | 688.3K |
| 11:37 | 5,270.20 | 5,270.20 | 5,269.60 | 5,269.60 | 797.6K |
| 11:38 | 5,268.20 | 5,268.20 | 5,266.30 | 5,266.30 | 537.0K |
| 11:39 | 5,266.50 | 5,266.50 | 5,265.10 | 5,265.10 | 392.2K |
| 11:40 | 5,265.50 | 5,266.50 | 5,265.50 | 5,266.50 | 299.8K |
| 11:41 | 5,267.00 | 5,267.00 | 5,266.60 | 5,266.60 | 364.5K |
| 11:42 | 5,264.80 | 5,266.10 | 5,264.80 | 5,266.10 | 352.6K |
| 11:43 | 5,265.80 | 5,265.80 | 5,262.70 | 5,262.70 | 436.2K |
| 11:44 | 5,262.00 | 5,262.40 | 5,262.00 | 5,262.40 | 286.6K |
| 11:45 | 5,261.30 | 5,261.30 | 5,258.80 | 5,258.80 | 746.5K |
| 11:46 | 5,259.20 | 5,259.80 | 5,259.20 | 5,259.80 | 474.1K |
| 11:47 | 5,259.10 | 5,260.80 | 5,259.10 | 5,260.80 | 212.2K |
| 11:48 | 5,260.60 | 5,261.50 | 5,260.60 | 5,261.50 | 1,268.2K |
| 11:49 | 5,260.70 | 5,260.80 | 5,260.70 | 5,260.80 | 393.2K |
| 11:50 | 5,260.30 | 5,260.30 | 5,260.20 | 5,260.20 | 757.2K |
| 11:51 | 5,261.70 | 5,262.70 | 5,261.70 | 5,262.70 | 567.1K |
| 11:52 | 5,261.80 | 5,262.60 | 5,261.80 | 5,262.60 | 194.6K |
| 11:53 | 5,262.60 | 5,262.60 | 5,261.60 | 5,261.60 | 531.0K |
| 11:54 | 5,261.50 | 5,262.60 | 5,261.50 | 5,262.60 | 550.4K |
| 11:55 | 5,263.20 | 5,263.20 | 5,262.80 | 5,262.80 | 167.4K |
| 11:56 | 5,262.60 | 5,262.80 | 5,262.60 | 5,262.80 | 1,103.4K |
| 11:57 | 5,262.20 | 5,262.20 | 5,262.10 | 5,262.10 | 353.5K |
| 11:58 | 5,262.80 | 5,263.00 | 5,262.80 | 5,263.00 | 207.1K |
| 11:59 | 5,263.60 | 5,265.40 | 5,263.60 | 5,265.40 | 218.2K |
| 12:00 | 5,265.60 | 5,265.60 | 5,264.70 | 5,264.70 | 161.1K |
| 12:01 | 5,265.80 | 5,265.80 | 5,262.90 | 5,262.90 | 734.1K |
| 12:02 | 5,265.20 | 5,265.20 | 5,264.10 | 5,264.10 | 341.3K |
| 12:03 | 5,264.30 | 5,264.30 | 5,263.60 | 5,263.60 | 317.8K |
| 12:04 | 5,263.00 | 5,263.50 | 5,263.00 | 5,263.50 | 431.4K |
| 12:05 | 5,263.50 | 5,263.50 | 5,260.40 | 5,260.40 | 337.0K |
| 12:06 | 5,259.80 | 5,260.00 | 5,259.80 | 5,260.00 | 265.2K |
| 12:07 | 5,258.60 | 5,258.60 | 5,256.20 | 5,256.20 | 1,177.6K |
| 12:08 | 5,254.00 | 5,254.50 | 5,254.00 | 5,254.50 | 706.4K |
| 12:09 | 5,255.40 | 5,256.30 | 5,255.40 | 5,256.30 | 722.4K |
| 12:10 | 5,256.30 | 5,257.30 | 5,256.30 | 5,257.30 | 247.3K |
| 12:11 | 5,257.10 | 5,259.20 | 5,257.10 | 5,259.20 | 532.2K |
| 12:12 | 5,259.90 | 5,259.90 | 5,259.60 | 5,259.60 | 335.8K |
| 12:13 | 5,260.10 | 5,262.00 | 5,260.10 | 5,262.00 | 545.2K |
| 12:14 | 5,261.00 | 5,261.00 | 5,260.20 | 5,260.20 | 522.4K |
| 12:15 | 5,260.50 | 5,260.50 | 5,260.10 | 5,260.10 | 207.8K |
| 12:16 | 5,260.40 | 5,261.20 | 5,260.40 | 5,261.20 | 438.8K |
| 12:17 | 5,260.90 | 5,260.90 | 5,260.30 | 5,260.30 | 604.7K |
| 12:18 | 5,260.20 | 5,260.40 | 5,260.20 | 5,260.40 | 435.4K |
| 12:19 | 5,260.00 | 5,260.10 | 5,260.00 | 5,260.10 | 471.3K |
| 12:20 | 5,261.60 | 5,261.60 | 5,259.80 | 5,259.80 | 173.7K |
| 12:21 | 5,259.70 | 5,259.70 | 5,258.30 | 5,258.30 | 536.4K |
| 12:22 | 5,257.30 | 5,257.30 | 5,257.30 | 5,257.30 | 1,570.8K |
| 12:23 | 5,259.00 | 5,260.30 | 5,259.00 | 5,260.30 | 445.5K |
| 12:24 | 5,260.60 | 5,260.60 | 5,259.70 | 5,259.70 | 176.2K |
| 12:25 | 5,260.70 | 5,262.40 | 5,260.70 | 5,262.40 | 734.4K |
| 12:26 | 5,261.60 | 5,261.60 | 5,261.60 | 5,261.60 | 716.0K |
| 12:27 | 5,262.90 | 5,262.90 | 5,262.70 | 5,262.70 | 548.0K |
| 12:28 | 5,263.40 | 5,263.40 | 5,263.30 | 5,263.30 | 677.7K |
| 12:29 | 5,262.80 | 5,263.40 | 5,262.80 | 5,263.40 | 319.1K |
| 12:30 | 5,262.10 | 5,262.10 | 5,261.70 | 5,261.70 | 319.8K |
| 12:31 | 5,261.90 | 5,263.50 | 5,261.90 | 5,263.50 | 391.9K |
| 12:32 | 5,265.60 | 5,266.10 | 5,265.60 | 5,266.10 | 607.0K |
| 12:33 | 5,267.80 | 5,267.80 | 5,267.10 | 5,267.10 | 746.2K |
| 12:34 | 5,268.30 | 5,268.30 | 5,268.20 | 5,268.20 | 1,092.6K |
| 12:35 | 5,266.90 | 5,267.90 | 5,266.90 | 5,267.90 | 296.9K |
| 12:36 | 5,266.60 | 5,267.10 | 5,266.60 | 5,267.10 | 311.7K |
| 12:37 | 5,266.20 | 5,266.20 | 5,264.10 | 5,264.10 | 991.4K |
| 12:38 | 5,263.10 | 5,264.10 | 5,263.10 | 5,264.10 | 186.3K |
| 12:39 | 5,265.10 | 5,265.20 | 5,265.10 | 5,265.20 | 499.9K |
| 12:40 | 5,264.50 | 5,264.50 | 5,264.20 | 5,264.20 | 331.8K |
| 12:41 | 5,262.60 | 5,263.10 | 5,262.60 | 5,263.10 | 1,294.3K |
| 12:42 | 5,262.10 | 5,262.10 | 5,262.10 | 5,262.10 | 590.7K |
| 12:43 | 5,260.80 | 5,260.80 | 5,260.10 | 5,260.10 | 1,793.8K |
| 12:44 | 5,262.60 | 5,262.60 | 5,262.50 | 5,262.50 | 638.1K |
| 12:45 | 5,262.70 | 5,262.70 | 5,262.50 | 5,262.50 | 547.7K |
| 12:46 | 5,264.40 | 5,265.10 | 5,264.40 | 5,265.10 | 868.4K |
| 12:47 | 5,265.10 | 5,265.60 | 5,265.10 | 5,265.60 | 479.8K |
| 12:48 | 5,267.40 | 5,267.50 | 5,267.40 | 5,267.50 | 1,540.4K |
| 12:49 | 5,264.40 | 5,264.40 | 5,263.50 | 5,263.50 | 655.9K |
| 12:50 | 5,264.60 | 5,264.60 | 5,263.20 | 5,263.20 | 830.3K |
| 12:51 | 5,262.80 | 5,262.80 | 5,261.40 | 5,261.40 | 494.6K |
| 12:52 | 5,262.10 | 5,263.20 | 5,262.10 | 5,263.20 | 256.6K |
| 12:53 | 5,264.70 | 5,264.70 | 5,264.10 | 5,264.10 | 201.4K |
| 12:54 | 5,263.80 | 5,263.80 | 5,262.70 | 5,262.70 | 235.9K |
| 12:55 | 5,263.90 | 5,263.90 | 5,263.40 | 5,263.40 | 181.4K |
| 12:56 | 5,263.20 | 5,263.20 | 5,263.20 | 5,263.20 | 562.6K |
| 12:57 | 5,263.10 | 5,263.50 | 5,263.10 | 5,263.50 | 705.7K |
| 12:58 | 5,262.50 | 5,262.50 | 5,262.20 | 5,262.20 | 307.2K |
| 12:59 | 5,262.60 | 5,263.50 | 5,262.60 | 5,263.50 | 239.3K |
| 13:00 | 5,263.30 | 5,263.40 | 5,263.30 | 5,263.40 | 146.5K |
| 13:01 | 5,263.00 | 5,263.00 | 5,261.80 | 5,261.80 | 107.4K |
| 13:02 | 5,260.50 | 5,261.30 | 5,260.50 | 5,261.30 | 133.8K |
| 13:03 | 5,260.80 | 5,260.80 | 5,258.30 | 5,258.30 | 383.3K |
| 13:04 | 5,256.20 | 5,256.20 | 5,254.60 | 5,254.60 | 69.5K |
| 13:05 | 5,254.00 | 5,254.00 | 5,253.40 | 5,253.40 | 1,164.3K |
| 13:06 | 5,253.20 | 5,254.80 | 5,253.20 | 5,254.80 | 924.5K |
| 13:07 | 5,255.80 | 5,255.80 | 5,254.40 | 5,254.40 | 705.5K |
| 13:08 | 5,252.30 | 5,252.30 | 5,252.30 | 5,252.30 | 620.7K |
| 13:09 | 5,252.70 | 5,253.90 | 5,252.70 | 5,253.90 | 368.0K |
| 13:10 | 5,253.50 | 5,253.50 | 5,252.70 | 5,252.70 | 365.5K |
| 13:11 | 5,253.50 | 5,253.50 | 5,252.90 | 5,252.90 | 118.2K |
| 13:12 | 5,252.70 | 5,252.70 | 5,249.80 | 5,249.80 | 162.5K |
| 13:13 | 5,249.60 | 5,249.60 | 5,249.00 | 5,249.00 | 700.9K |
| 13:14 | 5,250.50 | 5,250.50 | 5,250.00 | 5,250.00 | 386.8K |
| 13:15 | 5,250.20 | 5,250.80 | 5,250.20 | 5,250.80 | 1,044.4K |
| 13:16 | 5,251.90 | 5,252.20 | 5,251.90 | 5,252.20 | 1,193.7K |
| 13:17 | 5,252.40 | 5,252.80 | 5,252.40 | 5,252.80 | 334.4K |
| 13:18 | 5,252.50 | 5,253.10 | 5,252.50 | 5,253.10 | 846.4K |
| 13:19 | 5,255.30 | 5,255.90 | 5,255.30 | 5,255.90 | 692.1K |
| 13:20 | 5,256.80 | 5,256.80 | 5,256.40 | 5,256.40 | 213.1K |
| 13:21 | 5,255.30 | 5,255.30 | 5,255.20 | 5,255.20 | 280.0K |
| 13:22 | 5,257.10 | 5,257.10 | 5,257.10 | 5,257.10 | 128.3K |
| 13:23 | 5,256.60 | 5,256.60 | 5,256.40 | 5,256.40 | 744.7K |
| 13:24 | 5,256.90 | 5,256.90 | 5,255.70 | 5,255.70 | 625.0K |
| 13:25 | 5,254.50 | 5,254.50 | 5,254.10 | 5,254.10 | 647.6K |
| 13:26 | 5,254.10 | 5,254.10 | 5,253.90 | 5,253.90 | 319.7K |
| 13:27 | 5,253.70 | 5,253.70 | 5,251.70 | 5,251.70 | 512.7K |
| 13:28 | 5,252.30 | 5,254.20 | 5,252.30 | 5,254.20 | 619.3K |
| 13:29 | 5,254.10 | 5,255.00 | 5,254.10 | 5,255.00 | 296.2K |
| 13:30 | 5,254.40 | 5,254.40 | 5,252.80 | 5,252.80 | 646.8K |
| 13:31 | 5,255.30 | 5,255.40 | 5,255.30 | 5,255.40 | 594.0K |
| 13:32 | 5,256.50 | 5,256.50 | 5,255.40 | 5,255.40 | 290.1K |
| 13:33 | 5,254.60 | 5,254.80 | 5,254.60 | 5,254.80 | 206.9K |
| 13:34 | 5,255.50 | 5,255.70 | 5,255.50 | 5,255.70 | 670.0K |
| 13:35 | 5,256.30 | 5,257.00 | 5,256.30 | 5,257.00 | 302.8K |
| 13:36 | 5,256.50 | 5,257.50 | 5,256.50 | 5,257.50 | 569.1K |
| 13:37 | 5,258.70 | 5,259.50 | 5,258.70 | 5,259.50 | 1,083.3K |
| 13:38 | 5,258.40 | 5,258.40 | 5,257.40 | 5,257.40 | 285.1K |
| 13:39 | 5,257.60 | 5,258.90 | 5,257.60 | 5,258.90 | 258.5K |
| 13:40 | 5,258.30 | 5,258.30 | 5,257.50 | 5,257.50 | 275.1K |
| 13:41 | 5,258.20 | 5,258.20 | 5,257.60 | 5,257.60 | 426.9K |
| 13:42 | 5,257.70 | 5,257.70 | 5,255.70 | 5,255.70 | 156.2K |
| 13:43 | 5,256.70 | 5,256.70 | 5,254.90 | 5,254.90 | 1,091.2K |
| 13:44 | 5,255.50 | 5,256.10 | 5,255.50 | 5,256.10 | 319.7K |
| 13:45 | 5,256.90 | 5,256.90 | 5,256.60 | 5,256.60 | 266.9K |
| 13:46 | 5,256.70 | 5,256.70 | 5,255.90 | 5,255.90 | 220.6K |
| 13:47 | 5,254.60 | 5,254.60 | 5,254.50 | 5,254.50 | 738.8K |
| 13:48 | 5,254.40 | 5,254.40 | 5,253.40 | 5,253.40 | 671.1K |
| 13:49 | 5,253.70 | 5,254.20 | 5,253.70 | 5,254.20 | 232.0K |
| 13:50 | 5,255.40 | 5,255.40 | 5,255.00 | 5,255.00 | 575.3K |
| 13:51 | 5,255.70 | 5,255.70 | 5,254.10 | 5,254.10 | 1,948.1K |
| 13:52 | 5,256.70 | 5,256.70 | 5,254.70 | 5,254.70 | 257.5K |
| 13:53 | 5,254.20 | 5,254.20 | 5,253.20 | 5,253.20 | 1,103.6K |
| 13:54 | 5,253.20 | 5,253.20 | 5,252.50 | 5,252.50 | 364.1K |
| 13:55 | 5,252.10 | 5,252.10 | 5,251.90 | 5,251.90 | 141.7K |
| 13:56 | 5,251.60 | 5,251.60 | 5,251.20 | 5,251.20 | 220.8K |
| 13:57 | 5,253.80 | 5,254.60 | 5,253.80 | 5,254.60 | 345.0K |
| 13:58 | 5,254.10 | 5,254.10 | 5,253.50 | 5,253.50 | 184.9K |
| 13:59 | 5,254.00 | 5,254.00 | 5,253.10 | 5,253.10 | 271.4K |
| 14:00 | 5,254.50 | 5,254.50 | 5,253.60 | 5,253.60 | 1,063.4K |
| 14:01 | 5,252.60 | 5,252.60 | 5,251.50 | 5,251.50 | 178.6K |
| 14:02 | 5,253.30 | 5,253.30 | 5,251.80 | 5,251.80 | 812.2K |
| 14:03 | 5,252.00 | 5,252.00 | 5,250.40 | 5,250.40 | 733.8K |
| 14:04 | 5,249.40 | 5,249.40 | 5,248.90 | 5,248.90 | 1,193.9K |
| 14:05 | 5,248.60 | 5,248.60 | 5,246.50 | 5,246.50 | 1,453.9K |
| 14:06 | 5,244.90 | 5,245.60 | 5,244.90 | 5,245.60 | 557.5K |
| 14:07 | 5,244.70 | 5,244.70 | 5,243.40 | 5,243.40 | 536.6K |
| 14:08 | 5,243.40 | 5,243.60 | 5,243.40 | 5,243.60 | 407.0K |
| 14:09 | 5,243.20 | 5,245.20 | 5,243.20 | 5,245.20 | 882.6K |
| 14:10 | 5,247.00 | 5,247.00 | 5,246.10 | 5,246.10 | 1,729.6K |
| 14:11 | 5,245.50 | 5,246.30 | 5,245.50 | 5,246.30 | 781.4K |
| 14:12 | 5,246.20 | 5,246.20 | 5,245.70 | 5,245.70 | 223.8K |
| 14:13 | 5,245.30 | 5,245.30 | 5,244.40 | 5,244.40 | 243.7K |
| 14:14 | 5,244.30 | 5,244.30 | 5,242.20 | 5,242.20 | 516.8K |
| 14:15 | 5,242.60 | 5,246.70 | 5,242.60 | 5,246.70 | 534.6K |
| 14:16 | 5,247.00 | 5,247.40 | 5,247.00 | 5,247.40 | 424.6K |
| 14:17 | 5,246.30 | 5,246.70 | 5,246.30 | 5,246.70 | 567.0K |
| 14:18 | 5,247.00 | 5,247.00 | 5,246.20 | 5,246.20 | 437.2K |
| 14:19 | 5,245.50 | 5,245.80 | 5,245.50 | 5,245.80 | 441.4K |
| 14:20 | 5,245.50 | 5,245.50 | 5,242.90 | 5,242.90 | 850.1K |
| 14:21 | 5,241.80 | 5,243.50 | 5,241.80 | 5,243.50 | 237.7K |
| 14:22 | 5,243.40 | 5,243.40 | 5,242.70 | 5,242.70 | 303.4K |
| 14:23 | 5,242.70 | 5,244.00 | 5,242.70 | 5,244.00 | 215.1K |
| 14:24 | 5,244.00 | 5,244.00 | 5,243.00 | 5,243.00 | 276.6K |
| 14:25 | 5,242.90 | 5,243.20 | 5,242.90 | 5,243.20 | 273.2K |
| 14:26 | 5,243.80 | 5,243.90 | 5,243.80 | 5,243.90 | 790.5K |
| 14:27 | 5,244.00 | 5,244.00 | 5,242.50 | 5,242.50 | 445.0K |
| 14:28 | 5,243.40 | 5,244.60 | 5,243.40 | 5,244.60 | 413.7K |
| 14:29 | 5,244.00 | 5,244.00 | 5,243.00 | 5,243.00 | 272.6K |
| 14:30 | 5,244.30 | 5,244.30 | 5,244.30 | 5,244.30 | 210.5K |
| 14:31 | 5,243.90 | 5,243.90 | 5,243.10 | 5,243.10 | 312.6K |
| 14:32 | 5,242.60 | 5,242.60 | 5,240.90 | 5,240.90 | 747.7K |
| 14:33 | 5,241.90 | 5,241.90 | 5,240.40 | 5,240.40 | 155.8K |
| 14:34 | 5,241.00 | 5,241.00 | 5,240.90 | 5,240.90 | 332.9K |
| 14:35 | 5,239.30 | 5,239.40 | 5,239.30 | 5,239.40 | 653.7K |
| 14:36 | 5,239.00 | 5,239.20 | 5,239.00 | 5,239.20 | 266.8K |
| 14:37 | 5,239.00 | 5,239.40 | 5,239.00 | 5,239.40 | 545.0K |
| 14:38 | 5,240.30 | 5,240.30 | 5,240.00 | 5,240.00 | 581.6K |
| 14:39 | 5,240.90 | 5,240.90 | 5,240.50 | 5,240.50 | 229.5K |
| 14:40 | 5,240.20 | 5,240.80 | 5,240.20 | 5,240.80 | 176.5K |
| 14:41 | 5,240.70 | 5,240.70 | 5,240.60 | 5,240.60 | 680.8K |
| 14:42 | 5,239.70 | 5,239.70 | 5,239.40 | 5,239.40 | 536.9K |
| 14:43 | 5,239.80 | 5,239.80 | 5,239.80 | 5,239.80 | 213.5K |
| 14:44 | 5,239.40 | 5,240.70 | 5,239.40 | 5,240.70 | 390.5K |
| 14:45 | 5,239.10 | 5,239.30 | 5,239.10 | 5,239.30 | 236.4K |
| 14:46 | 5,238.40 | 5,238.40 | 5,236.90 | 5,236.90 | 443.0K |
| 14:47 | 5,236.90 | 5,236.90 | 5,236.50 | 5,236.50 | 291.8K |
| 14:48 | 5,237.80 | 5,237.90 | 5,237.80 | 5,237.90 | 217.7K |
| 14:49 | 5,237.90 | 5,238.30 | 5,237.90 | 5,238.30 | 488.4K |
| 14:50 | 5,238.80 | 5,239.50 | 5,238.80 | 5,239.50 | 213.6K |
| 14:51 | 5,238.70 | 5,239.20 | 5,238.70 | 5,239.20 | 358.1K |
| 14:52 | 5,238.10 | 5,238.10 | 5,238.10 | 5,238.10 | 231.8K |
| 14:53 | 5,238.60 | 5,238.70 | 5,238.60 | 5,238.70 | 180.8K |
| 14:54 | 5,238.40 | 5,238.40 | 5,237.60 | 5,237.60 | 1,004.9K |
| 14:55 | 5,238.00 | 5,238.60 | 5,238.00 | 5,238.60 | 332.8K |
| 14:56 | 5,238.50 | 5,238.80 | 5,238.50 | 5,238.80 | 486.0K |
| 14:57 | 5,238.20 | 5,238.20 | 5,237.00 | 5,237.00 | 449.6K |
| 14:58 | 5,237.20 | 5,237.20 | 5,236.40 | 5,236.40 | 1,026.7K |
| 14:59 | 5,235.80 | 5,236.30 | 5,235.80 | 5,236.30 | 597.4K |
| 15:00 | 5,236.40 | 5,236.40 | 5,235.90 | 5,235.90 | 220.8K |
| 15:01 | 5,236.10 | 5,236.10 | 5,234.30 | 5,234.30 | 326.9K |
| 15:02 | 5,233.20 | 5,233.20 | 5,232.70 | 5,232.70 | 539.0K |
| 15:03 | 5,232.10 | 5,232.30 | 5,232.10 | 5,232.30 | 308.0K |
| 15:04 | 5,231.80 | 5,231.80 | 5,229.80 | 5,229.80 | 463.7K |
| 15:05 | 5,229.90 | 5,229.90 | 5,228.50 | 5,228.50 | 436.8K |
| 15:06 | 5,228.80 | 5,228.80 | 5,228.80 | 5,228.80 | 1,167.7K |
| 15:07 | 5,229.40 | 5,229.50 | 5,229.40 | 5,229.50 | 539.0K |
| 15:08 | 5,230.00 | 5,230.00 | 5,229.60 | 5,229.60 | 616.5K |
| 15:09 | 5,230.00 | 5,230.30 | 5,230.00 | 5,230.30 | 221.9K |
| 15:10 | 5,231.60 | 5,231.60 | 5,231.60 | 5,231.60 | 314.4K |
| 15:11 | 5,232.00 | 5,232.50 | 5,232.00 | 5,232.50 | 350.9K |
| 15:12 | 5,231.60 | 5,232.10 | 5,231.60 | 5,232.10 | 461.7K |
| 15:13 | 5,229.40 | 5,230.00 | 5,229.40 | 5,230.00 | 265.6K |
| 15:14 | 5,230.60 | 5,230.60 | 5,229.50 | 5,229.50 | 217.0K |
| 15:15 | 5,229.30 | 5,229.30 | 5,228.40 | 5,228.40 | 324.4K |
| 15:16 | 5,229.00 | 5,229.00 | 5,228.80 | 5,228.80 | 234.4K |
| 15:17 | 5,229.20 | 5,229.20 | 5,229.10 | 5,229.10 | 293.7K |
| 15:18 | 5,230.10 | 5,230.50 | 5,230.10 | 5,230.50 | 263.6K |
| 15:19 | 5,231.40 | 5,231.40 | 5,231.20 | 5,231.20 | 468.1K |
| 15:20 | 5,231.00 | 5,232.40 | 5,231.00 | 5,232.40 | 311.3K |
| 15:21 | 5,231.30 | 5,231.30 | 5,230.10 | 5,230.10 | 333.5K |
| 15:22 | 5,230.80 | 5,230.80 | 5,229.70 | 5,229.70 | 516.2K |
| 15:23 | 5,229.10 | 5,229.10 | 5,227.40 | 5,227.40 | 2,039.9K |
| 15:24 | 5,228.40 | 5,228.40 | 5,228.00 | 5,228.00 | 672.0K |
| 15:25 | 5,228.00 | 5,228.00 | 5,227.30 | 5,227.30 | 675.2K |
| 15:26 | 5,226.40 | 5,226.40 | 5,225.60 | 5,225.60 | 1,114.6K |
| 15:27 | 5,225.40 | 5,225.40 | 5,225.10 | 5,225.10 | 583.9K |
| 15:28 | 5,225.40 | 5,225.50 | 5,225.40 | 5,225.50 | 361.2K |
| 15:29 | 5,226.00 | 5,226.40 | 5,226.00 | 5,226.40 | 431.6K |
| 15:30 | 5,224.20 | 5,224.30 | 5,224.20 | 5,224.30 | 309.7K |
| 15:31 | 5,225.20 | 5,225.20 | 5,224.90 | 5,224.90 | 322.2K |
| 15:32 | 5,225.90 | 5,227.60 | 5,225.90 | 5,227.60 | 464.5K |
| 15:33 | 5,228.50 | 5,228.50 | 5,228.00 | 5,228.00 | 360.3K |
| 15:34 | 5,227.40 | 5,228.30 | 5,227.40 | 5,228.30 | 761.9K |
| 15:35 | 5,228.60 | 5,229.40 | 5,228.60 | 5,229.40 | 576.8K |
| 15:36 | 5,230.00 | 5,232.00 | 5,230.00 | 5,232.00 | 2,239.2K |
| 15:37 | 5,231.30 | 5,231.40 | 5,231.30 | 5,231.40 | 621.8K |
| 15:38 | 5,230.80 | 5,230.80 | 5,230.00 | 5,230.00 | 243.0K |
| 15:39 | 5,229.30 | 5,230.00 | 5,229.30 | 5,230.00 | 280.7K |
| 15:40 | 5,230.50 | 5,230.50 | 5,230.20 | 5,230.20 | 730.8K |
| 15:41 | 5,230.60 | 5,230.90 | 5,230.60 | 5,230.90 | 328.6K |
| 15:42 | 5,230.70 | 5,231.00 | 5,230.70 | 5,231.00 | 753.0K |
| 15:43 | 5,230.70 | 5,230.70 | 5,230.00 | 5,230.00 | 1,015.4K |
| 15:44 | 5,229.70 | 5,230.10 | 5,229.70 | 5,230.10 | 766.8K |
| 15:45 | 5,229.10 | 5,229.10 | 5,228.60 | 5,228.60 | 559.7K |
| 15:46 | 5,229.40 | 5,229.40 | 5,229.10 | 5,229.10 | 1,355.1K |
| 15:47 | 5,230.50 | 5,230.50 | 5,228.70 | 5,228.70 | 718.2K |
| 15:48 | 5,230.00 | 5,230.00 | 5,228.40 | 5,228.40 | 684.0K |
| 15:49 | 5,226.70 | 5,227.20 | 5,226.70 | 5,227.20 | 774.2K |
| 15:50 | 5,226.40 | 5,227.80 | 5,226.40 | 5,227.80 | 750.5K |
| 15:51 | 5,225.20 | 5,225.20 | 5,225.00 | 5,225.00 | 969.0K |
| 15:52 | 5,225.20 | 5,225.20 | 5,225.00 | 5,225.00 | 3,352.7K |
| 15:53 | 5,224.20 | 5,225.50 | 5,224.20 | 5,225.50 | 390.4K |
| 15:54 | 5,226.30 | 5,226.30 | 5,226.20 | 5,226.20 | 827.8K |
| 15:55 | 5,226.40 | 5,226.40 | 5,226.20 | 5,226.20 | 550.9K |
| 15:56 | 5,225.60 | 5,226.40 | 5,225.60 | 5,226.40 | 1,013.7K |
| 15:57 | 5,227.00 | 5,227.00 | 5,226.60 | 5,226.60 | 2,404.2K |
| 15:58 | 5,226.20 | 5,226.20 | 5,225.30 | 5,225.30 | 974.5K |
| 15:59 | 5,227.00 | 5,227.00 | 5,225.00 | 5,225.00 | 1,024.4K |
| 16:00 | 5,225.40 | 5,225.90 | 5,225.40 | 5,225.90 | 246.1K |
| 16:01 | 5,225.90 | 5,225.90 | 5,225.90 | 5,225.90 | 0.0K |
| 16:02 | 5,225.90 | 5,225.90 | 5,225.90 | 5,225.90 | 0.0K |
| 16:03 | 5,225.90 | 5,225.90 | 5,225.90 | 5,225.90 | 0.0K |
| 16:04 | 5,225.90 | 5,225.90 | 5,223.10 | 5,223.10 | 80,060.4K |