6,072.80
Letzte Aktualisierung: 2025-10-02
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 10:00 | 5,201.40 | 5,211.30 | 5,201.40 | 5,211.30 | 2,137.9K |
| 10:01 | 5,212.90 | 5,212.90 | 5,212.30 | 5,212.30 | 123.1K |
| 10:02 | 5,212.00 | 5,214.60 | 5,212.00 | 5,214.60 | 1,125.1K |
| 10:03 | 5,215.90 | 5,215.90 | 5,215.30 | 5,215.30 | 192.5K |
| 10:04 | 5,215.60 | 5,215.60 | 5,214.00 | 5,214.00 | 2,278.0K |
| 10:05 | 5,210.50 | 5,211.80 | 5,210.50 | 5,211.80 | 793.5K |
| 10:06 | 5,209.30 | 5,209.30 | 5,208.70 | 5,208.70 | 2,304.3K |
| 10:07 | 5,201.20 | 5,203.60 | 5,201.20 | 5,203.60 | 1,564.7K |
| 10:08 | 5,203.10 | 5,203.10 | 5,201.60 | 5,201.60 | 425.2K |
| 10:09 | 5,203.00 | 5,211.60 | 5,203.00 | 5,211.60 | 3,473.1K |
| 10:10 | 5,212.60 | 5,216.10 | 5,212.60 | 5,216.10 | 1,068.3K |
| 10:11 | 5,213.60 | 5,216.10 | 5,213.60 | 5,216.10 | 1,322.7K |
| 10:12 | 5,212.30 | 5,212.30 | 5,209.20 | 5,209.20 | 963.1K |
| 10:13 | 5,211.60 | 5,211.60 | 5,205.90 | 5,205.90 | 1,121.4K |
| 10:14 | 5,200.60 | 5,203.00 | 5,200.60 | 5,203.00 | 851.1K |
| 10:15 | 5,203.20 | 5,207.90 | 5,203.20 | 5,207.90 | 1,487.3K |
| 10:16 | 5,208.50 | 5,209.50 | 5,208.50 | 5,209.50 | 1,456.4K |
| 10:17 | 5,210.20 | 5,210.60 | 5,210.20 | 5,210.60 | 489.5K |
| 10:18 | 5,211.90 | 5,211.90 | 5,210.30 | 5,210.30 | 836.0K |
| 10:19 | 5,210.50 | 5,211.70 | 5,210.50 | 5,211.70 | 828.8K |
| 10:20 | 5,206.00 | 5,206.90 | 5,206.00 | 5,206.90 | 969.3K |
| 10:21 | 5,206.10 | 5,207.80 | 5,206.10 | 5,207.80 | 511.0K |
| 10:22 | 5,211.90 | 5,213.90 | 5,211.90 | 5,213.90 | 1,455.9K |
| 10:23 | 5,216.40 | 5,216.40 | 5,214.60 | 5,214.60 | 752.2K |
| 10:24 | 5,214.30 | 5,215.90 | 5,214.30 | 5,215.90 | 577.6K |
| 10:25 | 5,214.40 | 5,214.40 | 5,213.40 | 5,213.40 | 1,045.2K |
| 10:26 | 5,213.20 | 5,213.40 | 5,213.20 | 5,213.40 | 569.6K |
| 10:27 | 5,212.80 | 5,216.10 | 5,212.80 | 5,216.10 | 609.4K |
| 10:28 | 5,216.50 | 5,221.90 | 5,216.50 | 5,221.90 | 1,128.3K |
| 10:29 | 5,227.90 | 5,227.90 | 5,226.20 | 5,226.20 | 1,213.1K |
| 10:30 | 5,226.50 | 5,226.50 | 5,225.40 | 5,225.40 | 379.4K |
| 10:31 | 5,225.50 | 5,225.50 | 5,223.30 | 5,223.30 | 718.8K |
| 10:32 | 5,223.50 | 5,226.40 | 5,223.50 | 5,226.40 | 413.1K |
| 10:33 | 5,223.40 | 5,223.40 | 5,222.20 | 5,222.20 | 738.7K |
| 10:34 | 5,220.40 | 5,220.40 | 5,218.30 | 5,218.30 | 491.7K |
| 10:35 | 5,218.30 | 5,220.30 | 5,218.30 | 5,220.30 | 378.8K |
| 10:36 | 5,220.70 | 5,220.70 | 5,220.20 | 5,220.20 | 517.6K |
| 10:37 | 5,216.30 | 5,216.30 | 5,214.00 | 5,214.00 | 1,429.2K |
| 10:38 | 5,215.90 | 5,216.50 | 5,215.90 | 5,216.50 | 735.6K |
| 10:39 | 5,214.30 | 5,214.30 | 5,213.20 | 5,213.20 | 652.3K |
| 10:40 | 5,211.40 | 5,213.60 | 5,211.40 | 5,213.60 | 315.0K |
| 10:41 | 5,214.50 | 5,214.50 | 5,214.50 | 5,214.50 | 862.1K |
| 10:42 | 5,213.30 | 5,213.30 | 5,212.10 | 5,212.10 | 664.7K |
| 10:43 | 5,211.20 | 5,211.50 | 5,211.20 | 5,211.50 | 515.0K |
| 10:44 | 5,209.30 | 5,209.90 | 5,209.30 | 5,209.90 | 572.3K |
| 10:45 | 5,211.40 | 5,213.90 | 5,211.40 | 5,213.90 | 558.2K |
| 10:46 | 5,212.00 | 5,212.00 | 5,210.60 | 5,210.60 | 782.0K |
| 10:47 | 5,213.30 | 5,213.60 | 5,213.30 | 5,213.60 | 293.7K |
| 10:48 | 5,212.70 | 5,212.70 | 5,212.70 | 5,212.70 | 794.1K |
| 10:49 | 5,213.10 | 5,213.70 | 5,213.10 | 5,213.70 | 478.0K |
| 10:50 | 5,209.40 | 5,209.40 | 5,209.20 | 5,209.20 | 663.8K |
| 10:51 | 5,208.60 | 5,208.60 | 5,208.40 | 5,208.40 | 756.5K |
| 10:52 | 5,207.50 | 5,207.50 | 5,207.40 | 5,207.40 | 499.0K |
| 10:53 | 5,209.10 | 5,209.10 | 5,208.10 | 5,208.10 | 757.2K |
| 10:54 | 5,206.60 | 5,207.20 | 5,206.60 | 5,207.20 | 677.8K |
| 10:55 | 5,207.00 | 5,207.20 | 5,207.00 | 5,207.20 | 328.7K |
| 10:56 | 5,206.60 | 5,206.60 | 5,205.00 | 5,205.00 | 302.3K |
| 10:57 | 5,205.20 | 5,205.20 | 5,203.70 | 5,203.70 | 324.0K |
| 10:58 | 5,202.60 | 5,202.60 | 5,202.20 | 5,202.20 | 1,456.9K |
| 10:59 | 5,202.80 | 5,202.80 | 5,202.10 | 5,202.10 | 625.5K |
| 11:00 | 5,200.70 | 5,200.70 | 5,199.40 | 5,199.40 | 662.2K |
| 11:01 | 5,195.40 | 5,195.40 | 5,193.10 | 5,193.10 | 693.7K |
| 11:02 | 5,191.50 | 5,191.50 | 5,191.20 | 5,191.20 | 639.4K |
| 11:03 | 5,189.90 | 5,190.20 | 5,189.90 | 5,190.20 | 874.9K |
| 11:04 | 5,192.50 | 5,193.40 | 5,192.50 | 5,193.40 | 814.4K |
| 11:05 | 5,194.80 | 5,195.50 | 5,194.80 | 5,195.50 | 731.5K |
| 11:06 | 5,195.40 | 5,196.50 | 5,195.40 | 5,196.50 | 274.7K |
| 11:07 | 5,197.00 | 5,197.20 | 5,197.00 | 5,197.20 | 1,780.2K |
| 11:08 | 5,197.00 | 5,197.40 | 5,197.00 | 5,197.40 | 758.6K |
| 11:09 | 5,196.80 | 5,196.80 | 5,196.70 | 5,196.70 | 940.3K |
| 11:10 | 5,196.80 | 5,196.80 | 5,195.30 | 5,195.30 | 4,293.0K |
| 11:11 | 5,193.40 | 5,194.30 | 5,193.40 | 5,194.30 | 448.3K |
| 11:12 | 5,194.70 | 5,197.20 | 5,194.70 | 5,197.20 | 456.9K |
| 11:13 | 5,196.50 | 5,196.50 | 5,195.00 | 5,195.00 | 1,111.6K |
| 11:14 | 5,195.30 | 5,195.30 | 5,194.60 | 5,194.60 | 741.1K |
| 11:15 | 5,193.90 | 5,193.90 | 5,193.00 | 5,193.00 | 923.3K |
| 11:16 | 5,192.20 | 5,192.20 | 5,189.80 | 5,189.80 | 734.5K |
| 11:17 | 5,190.90 | 5,194.60 | 5,190.90 | 5,194.60 | 370.3K |
| 11:18 | 5,195.50 | 5,196.60 | 5,195.50 | 5,196.60 | 1,049.4K |
| 11:19 | 5,197.70 | 5,198.80 | 5,197.70 | 5,198.80 | 752.9K |
| 11:20 | 5,199.20 | 5,199.20 | 5,198.40 | 5,198.40 | 681.2K |
| 11:21 | 5,197.50 | 5,197.50 | 5,195.70 | 5,195.70 | 998.4K |
| 11:22 | 5,196.30 | 5,199.40 | 5,196.30 | 5,199.40 | 1,080.3K |
| 11:23 | 5,200.40 | 5,200.40 | 5,199.50 | 5,199.50 | 292.1K |
| 11:24 | 5,199.30 | 5,199.30 | 5,199.30 | 5,199.30 | 587.9K |
| 11:25 | 5,200.50 | 5,201.40 | 5,200.50 | 5,201.40 | 2,606.4K |
| 11:26 | 5,201.30 | 5,201.60 | 5,201.30 | 5,201.60 | 642.8K |
| 11:27 | 5,202.40 | 5,202.50 | 5,202.40 | 5,202.50 | 692.8K |
| 11:28 | 5,202.30 | 5,202.90 | 5,202.30 | 5,202.90 | 491.6K |
| 11:29 | 5,201.10 | 5,201.80 | 5,201.10 | 5,201.80 | 2,245.7K |
| 11:30 | 5,204.00 | 5,204.00 | 5,202.10 | 5,202.10 | 468.0K |
| 11:31 | 5,201.20 | 5,204.00 | 5,201.20 | 5,204.00 | 503.8K |
| 11:32 | 5,205.50 | 5,205.50 | 5,204.30 | 5,204.30 | 294.2K |
| 11:33 | 5,203.10 | 5,203.20 | 5,203.10 | 5,203.20 | 678.6K |
| 11:34 | 5,201.50 | 5,201.50 | 5,201.00 | 5,201.00 | 419.8K |
| 11:35 | 5,202.00 | 5,203.40 | 5,202.00 | 5,203.40 | 348.6K |
| 11:36 | 5,203.00 | 5,203.00 | 5,202.50 | 5,202.50 | 690.0K |
| 11:37 | 5,201.50 | 5,201.50 | 5,201.20 | 5,201.20 | 276.4K |
| 11:38 | 5,203.40 | 5,203.40 | 5,202.20 | 5,202.20 | 224.7K |
| 11:39 | 5,204.00 | 5,204.10 | 5,204.00 | 5,204.10 | 172.5K |
| 11:40 | 5,205.70 | 5,205.70 | 5,205.70 | 5,205.70 | 598.4K |
| 11:41 | 5,205.20 | 5,205.70 | 5,205.20 | 5,205.70 | 726.1K |
| 11:42 | 5,205.10 | 5,206.20 | 5,205.10 | 5,206.20 | 326.0K |
| 11:43 | 5,206.90 | 5,207.90 | 5,206.90 | 5,207.90 | 247.7K |
| 11:44 | 5,205.80 | 5,205.80 | 5,204.40 | 5,204.40 | 398.0K |
| 11:45 | 5,204.00 | 5,204.30 | 5,204.00 | 5,204.30 | 190.5K |
| 11:46 | 5,205.60 | 5,205.60 | 5,204.70 | 5,204.70 | 615.1K |
| 11:47 | 5,208.00 | 5,208.00 | 5,205.30 | 5,205.30 | 434.2K |
| 11:48 | 5,205.60 | 5,205.60 | 5,205.30 | 5,205.30 | 652.0K |
| 11:49 | 5,205.30 | 5,205.30 | 5,203.60 | 5,203.60 | 699.8K |
| 11:50 | 5,204.10 | 5,204.70 | 5,204.10 | 5,204.70 | 290.0K |
| 11:51 | 5,206.30 | 5,206.30 | 5,203.40 | 5,203.40 | 451.2K |
| 11:52 | 5,204.10 | 5,204.10 | 5,203.90 | 5,203.90 | 291.4K |
| 11:53 | 5,204.40 | 5,204.40 | 5,204.40 | 5,204.40 | 352.1K |
| 11:54 | 5,205.40 | 5,205.40 | 5,205.10 | 5,205.10 | 1,207.5K |
| 11:55 | 5,206.60 | 5,206.60 | 5,206.20 | 5,206.20 | 391.8K |
| 11:56 | 5,206.70 | 5,206.90 | 5,206.70 | 5,206.90 | 543.6K |
| 11:57 | 5,206.00 | 5,206.40 | 5,206.00 | 5,206.40 | 230.5K |
| 11:58 | 5,207.60 | 5,207.60 | 5,207.10 | 5,207.10 | 215.4K |
| 11:59 | 5,205.60 | 5,205.60 | 5,204.80 | 5,204.80 | 258.6K |
| 12:00 | 5,205.10 | 5,205.30 | 5,205.10 | 5,205.30 | 0.0K |
| 12:01 | 5,205.10 | 5,207.90 | 5,205.10 | 5,207.90 | 288.9K |
| 12:02 | 5,207.60 | 5,207.60 | 5,206.80 | 5,206.80 | 240.7K |
| 12:03 | 5,207.50 | 5,207.50 | 5,206.90 | 5,206.90 | 0.0K |
| 12:04 | 5,204.50 | 5,204.90 | 5,204.50 | 5,204.90 | 155.1K |
| 12:05 | 5,204.30 | 5,204.60 | 5,204.30 | 5,204.60 | 585.8K |
| 12:06 | 5,204.40 | 5,204.40 | 5,203.00 | 5,203.00 | 604.1K |
| 12:07 | 5,202.80 | 5,202.80 | 5,202.60 | 5,202.60 | 130.1K |
| 12:08 | 5,203.80 | 5,204.30 | 5,203.80 | 5,204.30 | 386.0K |
| 12:09 | 5,204.60 | 5,204.60 | 5,204.00 | 5,204.00 | 497.5K |
| 12:10 | 5,204.20 | 5,204.20 | 5,203.20 | 5,203.20 | 220.9K |
| 12:11 | 5,202.70 | 5,204.50 | 5,202.70 | 5,204.50 | 509.3K |
| 12:12 | 5,205.30 | 5,205.30 | 5,205.00 | 5,205.00 | 653.2K |
| 12:13 | 5,206.10 | 5,206.10 | 5,206.10 | 5,206.10 | 164.7K |
| 12:14 | 5,206.80 | 5,206.80 | 5,206.00 | 5,206.00 | 468.0K |
| 12:15 | 5,207.30 | 5,208.20 | 5,207.30 | 5,208.20 | 160.4K |
| 12:16 | 5,207.20 | 5,207.40 | 5,207.20 | 5,207.40 | 152.1K |
| 12:17 | 5,206.90 | 5,207.20 | 5,206.90 | 5,207.20 | 450.0K |
| 12:18 | 5,206.40 | 5,207.90 | 5,206.40 | 5,207.90 | 238.6K |
| 12:19 | 5,209.10 | 5,209.90 | 5,209.10 | 5,209.90 | 470.6K |
| 12:20 | 5,206.40 | 5,206.40 | 5,206.20 | 5,206.20 | 428.7K |
| 12:21 | 5,206.80 | 5,206.80 | 5,206.60 | 5,206.60 | 371.4K |
| 12:22 | 5,206.80 | 5,207.70 | 5,206.80 | 5,207.70 | 348.5K |
| 12:23 | 5,208.30 | 5,208.30 | 5,206.00 | 5,206.00 | 216.7K |
| 12:24 | 5,206.00 | 5,206.40 | 5,206.00 | 5,206.40 | 305.7K |
| 12:25 | 5,205.60 | 5,205.60 | 5,205.60 | 5,205.60 | 1,936.6K |
| 12:26 | 5,207.20 | 5,207.20 | 5,206.40 | 5,206.40 | 298.7K |
| 12:27 | 5,207.70 | 5,208.00 | 5,207.70 | 5,208.00 | 442.3K |
| 12:28 | 5,208.30 | 5,210.00 | 5,208.30 | 5,210.00 | 264.2K |
| 12:29 | 5,211.10 | 5,212.10 | 5,211.10 | 5,212.10 | 334.9K |
| 12:30 | 5,213.40 | 5,213.50 | 5,213.40 | 5,213.50 | 753.6K |
| 12:31 | 5,215.10 | 5,215.10 | 5,214.50 | 5,214.50 | 643.6K |
| 12:32 | 5,216.00 | 5,216.80 | 5,216.00 | 5,216.80 | 973.4K |
| 12:33 | 5,216.60 | 5,216.90 | 5,216.60 | 5,216.90 | 833.7K |
| 12:34 | 5,215.70 | 5,215.70 | 5,214.60 | 5,214.60 | 144.2K |
| 12:35 | 5,213.80 | 5,214.40 | 5,213.80 | 5,214.40 | 1,017.2K |
| 12:36 | 5,213.30 | 5,213.30 | 5,212.50 | 5,212.50 | 562.9K |
| 12:37 | 5,212.20 | 5,212.60 | 5,212.20 | 5,212.60 | 249.9K |
| 12:38 | 5,210.50 | 5,210.80 | 5,210.50 | 5,210.80 | 477.6K |
| 12:39 | 5,210.40 | 5,210.60 | 5,210.40 | 5,210.60 | 553.8K |
| 12:40 | 5,209.70 | 5,209.70 | 5,208.20 | 5,208.20 | 541.0K |
| 12:41 | 5,206.40 | 5,206.40 | 5,205.90 | 5,205.90 | 350.4K |
| 12:42 | 5,204.60 | 5,204.60 | 5,203.90 | 5,203.90 | 998.5K |
| 12:43 | 5,203.40 | 5,203.70 | 5,203.40 | 5,203.70 | 404.4K |
| 12:44 | 5,204.00 | 5,204.50 | 5,204.00 | 5,204.50 | 1,296.8K |
| 12:45 | 5,206.40 | 5,207.10 | 5,206.40 | 5,207.10 | 549.9K |
| 12:46 | 5,206.20 | 5,207.80 | 5,206.20 | 5,207.80 | 255.6K |
| 12:47 | 5,208.70 | 5,208.70 | 5,208.60 | 5,208.60 | 872.0K |
| 12:48 | 5,208.30 | 5,208.90 | 5,208.30 | 5,208.90 | 133.1K |
| 12:49 | 5,208.20 | 5,210.10 | 5,208.20 | 5,210.10 | 319.2K |
| 12:50 | 5,211.00 | 5,211.00 | 5,209.70 | 5,209.70 | 359.8K |
| 12:51 | 5,209.70 | 5,210.60 | 5,209.70 | 5,210.60 | 132.3K |
| 12:52 | 5,210.20 | 5,210.20 | 5,209.50 | 5,209.50 | 226.3K |
| 12:53 | 5,207.80 | 5,208.20 | 5,207.80 | 5,208.20 | 209.2K |
| 12:54 | 5,207.40 | 5,207.40 | 5,206.60 | 5,206.60 | 491.3K |
| 12:55 | 5,206.60 | 5,206.60 | 5,205.60 | 5,205.60 | 318.2K |
| 12:56 | 5,205.80 | 5,206.60 | 5,205.80 | 5,206.60 | 901.2K |
| 12:57 | 5,208.60 | 5,209.50 | 5,208.60 | 5,209.50 | 424.6K |
| 12:58 | 5,208.90 | 5,208.90 | 5,208.80 | 5,208.80 | 133.6K |
| 12:59 | 5,209.00 | 5,209.00 | 5,207.60 | 5,207.60 | 295.6K |
| 13:00 | 5,210.40 | 5,211.50 | 5,210.40 | 5,211.50 | 215.8K |
| 13:01 | 5,211.40 | 5,211.40 | 5,210.10 | 5,210.10 | 225.8K |
| 13:02 | 5,209.30 | 5,210.20 | 5,209.30 | 5,210.20 | 374.7K |
| 13:03 | 5,210.30 | 5,210.30 | 5,208.30 | 5,208.30 | 535.7K |
| 13:04 | 5,209.70 | 5,209.70 | 5,208.80 | 5,208.80 | 217.6K |
| 13:05 | 5,208.20 | 5,208.90 | 5,208.20 | 5,208.90 | 635.2K |
| 13:06 | 5,206.90 | 5,209.10 | 5,206.90 | 5,209.10 | 269.4K |
| 13:07 | 5,207.70 | 5,207.80 | 5,207.70 | 5,207.80 | 215.3K |
| 13:08 | 5,207.60 | 5,208.80 | 5,207.60 | 5,208.80 | 423.1K |
| 13:09 | 5,209.50 | 5,209.50 | 5,208.90 | 5,208.90 | 803.4K |
| 13:10 | 5,207.70 | 5,207.70 | 5,207.70 | 5,207.70 | 466.3K |
| 13:11 | 5,206.40 | 5,207.70 | 5,206.40 | 5,207.70 | 749.3K |
| 13:12 | 5,207.10 | 5,207.10 | 5,206.90 | 5,206.90 | 240.4K |
| 13:13 | 5,206.80 | 5,208.00 | 5,206.80 | 5,208.00 | 165.9K |
| 13:14 | 5,207.40 | 5,207.40 | 5,207.40 | 5,207.40 | 160.5K |
| 13:15 | 5,207.00 | 5,208.70 | 5,207.00 | 5,208.70 | 897.3K |
| 13:16 | 5,209.40 | 5,209.40 | 5,208.60 | 5,208.60 | 145.5K |
| 13:17 | 5,208.20 | 5,208.90 | 5,208.20 | 5,208.90 | 323.6K |
| 13:18 | 5,208.80 | 5,208.80 | 5,208.30 | 5,208.30 | 277.9K |
| 13:19 | 5,208.70 | 5,208.70 | 5,208.50 | 5,208.50 | 452.1K |
| 13:20 | 5,209.00 | 5,209.00 | 5,208.20 | 5,208.20 | 313.8K |
| 13:21 | 5,208.20 | 5,208.20 | 5,208.00 | 5,208.00 | 200.1K |
| 13:22 | 5,208.00 | 5,208.40 | 5,208.00 | 5,208.40 | 398.5K |
| 13:23 | 5,209.40 | 5,210.70 | 5,209.40 | 5,210.70 | 638.9K |
| 13:24 | 5,209.30 | 5,209.30 | 5,208.70 | 5,208.70 | 305.2K |
| 13:25 | 5,208.30 | 5,208.30 | 5,207.10 | 5,207.10 | 200.7K |
| 13:26 | 5,205.50 | 5,205.50 | 5,205.50 | 5,205.50 | 507.7K |
| 13:27 | 5,204.60 | 5,204.60 | 5,204.40 | 5,204.40 | 326.9K |
| 13:28 | 5,205.30 | 5,206.10 | 5,205.30 | 5,206.10 | 2,297.9K |
| 13:29 | 5,206.60 | 5,206.60 | 5,205.60 | 5,205.60 | 150.6K |
| 13:30 | 5,206.30 | 5,206.40 | 5,206.30 | 5,206.40 | 110.3K |
| 13:31 | 5,205.50 | 5,205.50 | 5,205.40 | 5,205.40 | 192.1K |
| 13:32 | 5,205.20 | 5,205.20 | 5,204.80 | 5,204.80 | 252.7K |
| 13:33 | 5,204.20 | 5,204.20 | 5,203.70 | 5,203.70 | 721.6K |
| 13:34 | 5,203.50 | 5,203.70 | 5,203.50 | 5,203.70 | 1,279.2K |
| 13:35 | 5,203.60 | 5,205.20 | 5,203.60 | 5,205.20 | 162.5K |
| 13:36 | 5,205.30 | 5,205.60 | 5,205.30 | 5,205.60 | 528.1K |
| 13:37 | 5,205.40 | 5,205.70 | 5,205.40 | 5,205.70 | 209.1K |
| 13:38 | 5,205.60 | 5,205.60 | 5,204.80 | 5,204.80 | 195.6K |
| 13:39 | 5,204.30 | 5,204.70 | 5,204.30 | 5,204.70 | 297.1K |
| 13:40 | 5,204.40 | 5,204.40 | 5,202.70 | 5,202.70 | 296.8K |
| 13:41 | 5,202.40 | 5,202.60 | 5,202.40 | 5,202.60 | 239.4K |
| 13:42 | 5,202.70 | 5,202.90 | 5,202.70 | 5,202.90 | 256.5K |
| 13:43 | 5,204.20 | 5,204.80 | 5,204.20 | 5,204.80 | 227.0K |
| 13:44 | 5,203.70 | 5,205.00 | 5,203.70 | 5,205.00 | 238.2K |
| 13:45 | 5,204.80 | 5,205.10 | 5,204.80 | 5,205.10 | 286.5K |
| 13:46 | 5,205.90 | 5,206.00 | 5,205.90 | 5,206.00 | 968.6K |
| 13:47 | 5,206.10 | 5,206.10 | 5,205.80 | 5,205.80 | 165.1K |
| 13:48 | 5,205.70 | 5,205.70 | 5,205.40 | 5,205.40 | 284.0K |
| 13:49 | 5,205.00 | 5,205.00 | 5,204.50 | 5,204.50 | 345.0K |
| 13:50 | 5,203.40 | 5,203.60 | 5,203.40 | 5,203.60 | 340.0K |
| 13:51 | 5,203.60 | 5,204.30 | 5,203.60 | 5,204.30 | 204.5K |
| 13:52 | 5,204.60 | 5,204.80 | 5,204.60 | 5,204.80 | 379.2K |
| 13:53 | 5,205.00 | 5,205.70 | 5,205.00 | 5,205.70 | 589.9K |
| 13:54 | 5,205.60 | 5,205.70 | 5,205.60 | 5,205.70 | 1,302.9K |
| 13:55 | 5,206.50 | 5,206.50 | 5,206.50 | 5,206.50 | 150.9K |
| 13:56 | 5,207.20 | 5,207.20 | 5,206.90 | 5,206.90 | 296.3K |
| 13:57 | 5,207.20 | 5,207.30 | 5,207.20 | 5,207.30 | 363.3K |
| 13:58 | 5,207.90 | 5,208.60 | 5,207.90 | 5,208.60 | 203.8K |
| 13:59 | 5,208.30 | 5,208.30 | 5,207.50 | 5,207.50 | 228.9K |
| 14:00 | 5,206.20 | 5,206.20 | 5,205.90 | 5,205.90 | 557.7K |
| 14:01 | 5,206.50 | 5,206.50 | 5,203.30 | 5,203.30 | 516.7K |
| 14:02 | 5,202.80 | 5,202.80 | 5,202.50 | 5,202.50 | 502.9K |
| 14:03 | 5,203.30 | 5,203.70 | 5,203.30 | 5,203.70 | 463.4K |
| 14:04 | 5,203.90 | 5,203.90 | 5,202.90 | 5,202.90 | 232.8K |
| 14:05 | 5,202.40 | 5,202.40 | 5,202.30 | 5,202.30 | 569.1K |
| 14:06 | 5,202.70 | 5,202.80 | 5,202.70 | 5,202.80 | 444.3K |
| 14:07 | 5,200.60 | 5,201.30 | 5,200.60 | 5,201.30 | 279.1K |
| 14:08 | 5,200.60 | 5,201.00 | 5,200.60 | 5,201.00 | 1,310.4K |
| 14:09 | 5,201.20 | 5,201.20 | 5,200.30 | 5,200.30 | 1,134.5K |
| 14:10 | 5,200.30 | 5,200.40 | 5,200.30 | 5,200.40 | 219.0K |
| 14:11 | 5,201.70 | 5,201.70 | 5,201.00 | 5,201.00 | 667.5K |
| 14:12 | 5,202.20 | 5,202.70 | 5,202.20 | 5,202.70 | 417.9K |
| 14:13 | 5,202.20 | 5,202.20 | 5,201.20 | 5,201.20 | 716.9K |
| 14:14 | 5,200.70 | 5,200.70 | 5,199.90 | 5,199.90 | 265.3K |
| 14:15 | 5,199.60 | 5,201.10 | 5,199.60 | 5,201.10 | 502.5K |
| 14:16 | 5,200.20 | 5,200.20 | 5,199.80 | 5,199.80 | 92.5K |
| 14:17 | 5,200.60 | 5,201.70 | 5,200.60 | 5,201.70 | 314.8K |
| 14:18 | 5,201.50 | 5,203.50 | 5,201.50 | 5,203.50 | 174.4K |
| 14:19 | 5,203.00 | 5,203.10 | 5,203.00 | 5,203.10 | 230.1K |
| 14:20 | 5,203.90 | 5,203.90 | 5,202.40 | 5,202.40 | 554.9K |
| 14:21 | 5,202.80 | 5,203.40 | 5,202.80 | 5,203.40 | 226.0K |
| 14:22 | 5,203.70 | 5,203.90 | 5,203.70 | 5,203.90 | 363.4K |
| 14:23 | 5,204.40 | 5,204.40 | 5,204.10 | 5,204.10 | 3,252.2K |
| 14:24 | 5,203.70 | 5,203.90 | 5,203.70 | 5,203.90 | 211.8K |
| 14:25 | 5,202.70 | 5,202.80 | 5,202.70 | 5,202.80 | 258.5K |
| 14:26 | 5,202.80 | 5,203.40 | 5,202.80 | 5,203.40 | 266.1K |
| 14:27 | 5,202.70 | 5,203.60 | 5,202.70 | 5,203.60 | 280.9K |
| 14:28 | 5,204.60 | 5,205.40 | 5,204.60 | 5,205.40 | 510.2K |
| 14:29 | 5,205.30 | 5,206.20 | 5,205.30 | 5,206.20 | 372.0K |
| 14:30 | 5,206.10 | 5,208.80 | 5,206.10 | 5,208.80 | 1,398.2K |
| 14:31 | 5,210.70 | 5,211.60 | 5,210.70 | 5,211.60 | 1,232.9K |
| 14:32 | 5,214.40 | 5,215.10 | 5,214.40 | 5,215.10 | 1,285.2K |
| 14:33 | 5,215.10 | 5,215.10 | 5,215.10 | 5,215.10 | 464.4K |
| 14:34 | 5,216.60 | 5,218.10 | 5,216.60 | 5,218.10 | 1,014.4K |
| 14:35 | 5,216.80 | 5,217.30 | 5,216.80 | 5,217.30 | 1,115.9K |
| 14:36 | 5,217.90 | 5,218.00 | 5,217.90 | 5,218.00 | 320.6K |
| 14:37 | 5,217.30 | 5,218.60 | 5,217.30 | 5,218.60 | 530.9K |
| 14:38 | 5,218.70 | 5,219.00 | 5,218.70 | 5,219.00 | 564.8K |
| 14:39 | 5,218.60 | 5,219.40 | 5,218.60 | 5,219.40 | 1,400.5K |
| 14:40 | 5,217.60 | 5,217.60 | 5,217.60 | 5,217.60 | 604.9K |
| 14:41 | 5,217.20 | 5,217.50 | 5,217.20 | 5,217.50 | 375.7K |
| 14:42 | 5,218.90 | 5,218.90 | 5,218.80 | 5,218.80 | 946.5K |
| 14:43 | 5,219.00 | 5,219.90 | 5,219.00 | 5,219.90 | 1,042.8K |
| 14:44 | 5,220.50 | 5,220.50 | 5,219.90 | 5,219.90 | 376.3K |
| 14:45 | 5,219.20 | 5,219.50 | 5,219.20 | 5,219.50 | 445.1K |
| 14:46 | 5,218.10 | 5,218.10 | 5,215.00 | 5,215.00 | 402.4K |
| 14:47 | 5,215.60 | 5,215.90 | 5,215.60 | 5,215.90 | 629.0K |
| 14:48 | 5,215.80 | 5,216.40 | 5,215.80 | 5,216.40 | 269.8K |
| 14:49 | 5,217.20 | 5,217.20 | 5,216.40 | 5,216.40 | 663.5K |
| 14:50 | 5,216.60 | 5,216.60 | 5,216.20 | 5,216.20 | 198.1K |
| 14:51 | 5,216.70 | 5,216.90 | 5,216.70 | 5,216.90 | 320.7K |
| 14:52 | 5,216.00 | 5,216.10 | 5,216.00 | 5,216.10 | 402.1K |
| 14:53 | 5,216.60 | 5,216.70 | 5,216.60 | 5,216.70 | 321.5K |
| 14:54 | 5,216.40 | 5,217.80 | 5,216.40 | 5,217.80 | 725.8K |
| 14:55 | 5,217.30 | 5,217.50 | 5,217.30 | 5,217.50 | 498.2K |
| 14:56 | 5,217.40 | 5,217.80 | 5,217.40 | 5,217.80 | 265.6K |
| 14:57 | 5,218.30 | 5,218.30 | 5,218.20 | 5,218.20 | 118.4K |
| 14:58 | 5,219.40 | 5,221.50 | 5,219.40 | 5,221.50 | 1,477.5K |
| 14:59 | 5,221.50 | 5,221.50 | 5,221.40 | 5,221.40 | 293.9K |
| 15:00 | 5,221.80 | 5,222.90 | 5,221.80 | 5,222.90 | 409.7K |
| 15:01 | 5,224.70 | 5,226.40 | 5,224.70 | 5,226.40 | 925.0K |
| 15:02 | 5,227.70 | 5,227.70 | 5,227.20 | 5,227.20 | 868.5K |
| 15:03 | 5,228.60 | 5,229.20 | 5,228.60 | 5,229.20 | 437.7K |
| 15:04 | 5,227.20 | 5,227.20 | 5,225.00 | 5,225.00 | 822.0K |
| 15:05 | 5,223.40 | 5,223.40 | 5,219.90 | 5,219.90 | 1,076.6K |
| 15:06 | 5,218.20 | 5,218.60 | 5,218.20 | 5,218.60 | 239.5K |
| 15:07 | 5,220.60 | 5,221.50 | 5,220.60 | 5,221.50 | 444.6K |
| 15:08 | 5,221.40 | 5,221.60 | 5,221.40 | 5,221.60 | 368.5K |
| 15:09 | 5,221.20 | 5,221.20 | 5,220.50 | 5,220.50 | 1,133.5K |
| 15:10 | 5,221.20 | 5,221.20 | 5,220.20 | 5,220.20 | 450.9K |
| 15:11 | 5,218.80 | 5,218.80 | 5,218.80 | 5,218.80 | 785.6K |
| 15:12 | 5,217.80 | 5,218.20 | 5,217.80 | 5,218.20 | 255.5K |
| 15:13 | 5,217.70 | 5,217.70 | 5,217.30 | 5,217.30 | 348.2K |
| 15:14 | 5,218.20 | 5,218.20 | 5,217.00 | 5,217.00 | 425.2K |
| 15:15 | 5,216.20 | 5,216.20 | 5,214.00 | 5,214.00 | 675.9K |
| 15:16 | 5,214.00 | 5,214.60 | 5,214.00 | 5,214.60 | 208.5K |
| 15:17 | 5,215.00 | 5,215.00 | 5,214.70 | 5,214.70 | 775.1K |
| 15:18 | 5,214.90 | 5,214.90 | 5,214.50 | 5,214.50 | 852.2K |
| 15:19 | 5,213.30 | 5,213.30 | 5,212.90 | 5,212.90 | 771.0K |
| 15:20 | 5,213.40 | 5,213.40 | 5,212.40 | 5,212.40 | 967.1K |
| 15:21 | 5,210.70 | 5,210.70 | 5,209.80 | 5,209.80 | 669.0K |
| 15:22 | 5,210.50 | 5,211.80 | 5,210.50 | 5,211.80 | 525.1K |
| 15:23 | 5,211.50 | 5,211.50 | 5,210.90 | 5,210.90 | 567.7K |
| 15:24 | 5,210.10 | 5,210.30 | 5,210.10 | 5,210.30 | 1,116.7K |
| 15:25 | 5,213.10 | 5,213.70 | 5,213.10 | 5,213.70 | 784.6K |
| 15:26 | 5,214.50 | 5,214.50 | 5,214.40 | 5,214.40 | 515.2K |
| 15:27 | 5,214.60 | 5,214.90 | 5,214.60 | 5,214.90 | 578.8K |
| 15:28 | 5,214.90 | 5,214.90 | 5,214.20 | 5,214.20 | 648.5K |
| 15:29 | 5,214.20 | 5,214.70 | 5,214.20 | 5,214.70 | 1,213.7K |
| 15:30 | 5,214.70 | 5,214.90 | 5,214.70 | 5,214.90 | 1,064.6K |
| 15:31 | 5,215.80 | 5,215.80 | 5,215.00 | 5,215.00 | 609.8K |
| 15:32 | 5,215.80 | 5,215.80 | 5,214.60 | 5,214.60 | 327.4K |
| 15:33 | 5,215.30 | 5,215.30 | 5,215.20 | 5,215.20 | 396.7K |
| 15:34 | 5,215.50 | 5,216.30 | 5,215.50 | 5,216.30 | 589.5K |
| 15:35 | 5,216.60 | 5,216.60 | 5,215.50 | 5,215.50 | 417.0K |
| 15:36 | 5,214.90 | 5,215.90 | 5,214.90 | 5,215.90 | 413.5K |
| 15:37 | 5,216.80 | 5,216.80 | 5,216.70 | 5,216.70 | 387.4K |
| 15:38 | 5,215.90 | 5,217.10 | 5,215.90 | 5,217.10 | 506.8K |
| 15:39 | 5,216.40 | 5,218.70 | 5,216.40 | 5,218.70 | 502.3K |
| 15:40 | 5,216.80 | 5,218.20 | 5,216.80 | 5,218.20 | 532.5K |
| 15:41 | 5,218.30 | 5,218.30 | 5,218.10 | 5,218.10 | 1,416.7K |
| 15:42 | 5,219.00 | 5,219.00 | 5,217.10 | 5,217.10 | 552.2K |
| 15:43 | 5,217.50 | 5,218.30 | 5,217.50 | 5,218.30 | 670.8K |
| 15:44 | 5,217.10 | 5,217.70 | 5,217.10 | 5,217.70 | 623.5K |
| 15:45 | 5,217.30 | 5,218.20 | 5,217.30 | 5,218.20 | 997.6K |
| 15:46 | 5,221.40 | 5,221.40 | 5,219.60 | 5,219.60 | 660.6K |
| 15:47 | 5,221.40 | 5,221.40 | 5,220.90 | 5,220.90 | 855.6K |
| 15:48 | 5,220.60 | 5,221.00 | 5,220.60 | 5,221.00 | 410.0K |
| 15:49 | 5,221.10 | 5,221.70 | 5,221.10 | 5,221.70 | 1,061.1K |
| 15:50 | 5,223.40 | 5,224.30 | 5,223.40 | 5,224.30 | 473.0K |
| 15:51 | 5,224.30 | 5,224.30 | 5,223.80 | 5,223.80 | 666.9K |
| 15:52 | 5,226.00 | 5,227.00 | 5,226.00 | 5,227.00 | 1,618.3K |
| 15:53 | 5,226.80 | 5,229.00 | 5,226.80 | 5,229.00 | 902.2K |
| 15:54 | 5,230.40 | 5,230.60 | 5,230.40 | 5,230.60 | 631.5K |
| 15:55 | 5,229.80 | 5,231.50 | 5,229.80 | 5,231.50 | 772.0K |
| 15:56 | 5,233.00 | 5,235.20 | 5,233.00 | 5,235.20 | 759.0K |
| 15:57 | 5,235.00 | 5,235.00 | 5,234.00 | 5,234.00 | 2,666.9K |
| 15:58 | 5,234.30 | 5,235.10 | 5,234.30 | 5,235.10 | 864.5K |
| 15:59 | 5,233.40 | 5,236.80 | 5,233.40 | 5,236.80 | 1,327.1K |
| 16:00 | 5,239.30 | 5,239.30 | 5,239.00 | 5,239.00 | 401.3K |
| 16:01 | 5,239.00 | 5,239.00 | 5,239.00 | 5,239.00 | 0.0K |
| 16:02 | 5,239.00 | 5,239.00 | 5,239.00 | 5,239.00 | 0.0K |
| 16:03 | 5,239.00 | 5,239.00 | 5,239.00 | 5,239.00 | 0.0K |
| 16:04 | 5,239.00 | 5,241.70 | 5,239.00 | 5,241.70 | 78,921.9K |