| Zeit |
Eröffnungspreis |
Höchstpreis |
Tiefstpreis |
Schlusskurs |
Volumen |
| 08:00 |
8,252.00 |
8,252.00 |
8,240.00 |
8,242.00 |
15.1K |
| 08:01 |
8,242.00 |
8,242.00 |
8,236.00 |
8,236.90 |
0.8K |
| 08:02 |
8,238.34 |
8,248.00 |
8,230.00 |
8,230.00 |
1.0K |
| 08:03 |
8,224.00 |
8,224.00 |
8,220.00 |
8,220.00 |
0.1K |
| 08:04 |
8,223.47 |
8,223.47 |
8,218.00 |
8,218.00 |
0.3K |
| 08:05 |
8,220.00 |
8,220.00 |
8,215.30 |
8,218.00 |
2.5K |
| 08:06 |
8,210.00 |
8,210.00 |
8,200.00 |
8,206.00 |
1.0K |
| 08:07 |
8,208.00 |
8,208.00 |
8,208.00 |
8,208.00 |
0.1K |
| 08:08 |
8,222.00 |
8,222.00 |
8,208.00 |
8,208.00 |
1.0K |
| 08:09 |
8,206.00 |
8,206.00 |
8,200.00 |
8,200.00 |
0.4K |
| 08:10 |
8,204.00 |
8,204.00 |
8,204.00 |
8,204.00 |
0.0K |
| 08:11 |
8,204.00 |
8,204.00 |
8,204.00 |
8,204.00 |
0.0K |
| 08:12 |
8,194.00 |
8,194.00 |
8,188.00 |
8,188.00 |
0.5K |
| 08:13 |
8,190.00 |
8,202.00 |
8,190.00 |
8,190.00 |
4.2K |
| 08:14 |
8,192.00 |
8,196.00 |
8,190.00 |
8,196.00 |
0.3K |
| 08:15 |
8,196.00 |
8,196.00 |
8,178.00 |
8,186.00 |
1.3K |
| 08:16 |
8,180.00 |
8,182.00 |
8,176.00 |
8,182.00 |
0.1K |
| 08:17 |
8,178.00 |
8,182.00 |
8,170.00 |
8,170.00 |
0.6K |
| 08:18 |
8,168.00 |
8,172.00 |
8,166.00 |
8,172.00 |
0.7K |
| 08:19 |
8,166.00 |
8,170.00 |
8,166.00 |
8,170.00 |
0.1K |
| 08:20 |
8,170.00 |
8,170.00 |
8,170.00 |
8,170.00 |
0.0K |
| 08:21 |
8,166.00 |
8,170.00 |
8,164.00 |
8,170.00 |
0.1K |
| 08:22 |
8,170.00 |
8,176.00 |
8,170.00 |
8,176.00 |
0.3K |
| 08:23 |
8,176.00 |
8,176.00 |
8,168.00 |
8,169.59 |
0.4K |
| 08:24 |
8,174.00 |
8,174.00 |
8,170.00 |
8,170.00 |
0.0K |
| 08:25 |
8,166.00 |
8,168.00 |
8,162.00 |
8,162.00 |
0.5K |
| 08:26 |
8,162.00 |
8,162.00 |
8,162.00 |
8,162.00 |
0.0K |
| 08:27 |
8,162.00 |
8,162.00 |
8,159.54 |
8,159.54 |
0.5K |
| 08:28 |
8,154.00 |
8,158.00 |
8,147.59 |
8,147.59 |
0.6K |
| 08:29 |
8,150.00 |
8,150.00 |
8,146.00 |
8,149.98 |
0.2K |
| 08:30 |
8,148.00 |
8,150.00 |
8,144.00 |
8,150.00 |
0.3K |
| 08:31 |
8,154.00 |
8,156.00 |
8,150.00 |
8,156.00 |
0.4K |
| 08:32 |
8,152.00 |
8,158.00 |
8,150.00 |
8,152.00 |
1.2K |
| 08:33 |
8,156.00 |
8,156.00 |
8,156.00 |
8,156.00 |
0.0K |
| 08:34 |
8,159.01 |
8,168.00 |
8,159.01 |
8,164.00 |
1.4K |
| 08:35 |
8,166.00 |
8,166.00 |
8,164.00 |
8,164.00 |
0.3K |
| 08:36 |
8,168.00 |
8,168.00 |
8,164.00 |
8,164.00 |
0.5K |
| 08:37 |
8,166.00 |
8,166.00 |
8,160.00 |
8,162.00 |
0.5K |
| 08:38 |
8,164.00 |
8,164.00 |
8,162.00 |
8,162.00 |
0.0K |
| 08:39 |
8,162.00 |
8,162.00 |
8,158.00 |
8,158.00 |
3.7K |
| 08:40 |
8,170.00 |
8,170.00 |
8,170.00 |
8,170.00 |
0.7K |
| 08:41 |
8,175.84 |
8,176.00 |
8,175.84 |
8,176.00 |
0.1K |
| 08:42 |
8,176.00 |
8,178.96 |
8,176.00 |
8,178.96 |
0.1K |
| 08:43 |
8,180.00 |
8,180.00 |
8,180.00 |
8,180.00 |
0.0K |
| 08:44 |
8,182.00 |
8,184.00 |
8,180.00 |
8,184.00 |
0.3K |
| 08:45 |
8,182.00 |
8,184.00 |
8,182.00 |
8,184.00 |
0.1K |
| 08:46 |
8,186.00 |
8,186.00 |
8,186.00 |
8,186.00 |
0.6K |
| 08:47 |
8,192.00 |
8,192.00 |
8,192.00 |
8,192.00 |
0.1K |
| 08:48 |
8,196.00 |
8,196.00 |
8,188.00 |
8,190.00 |
0.6K |
| 08:49 |
8,184.00 |
8,192.00 |
8,182.00 |
8,188.00 |
0.8K |
| 08:50 |
8,190.82 |
8,194.00 |
8,190.82 |
8,194.00 |
0.0K |
| 08:51 |
8,192.00 |
8,192.00 |
8,192.00 |
8,192.00 |
0.0K |
| 08:52 |
8,196.00 |
8,201.96 |
8,192.00 |
8,198.00 |
1.2K |
| 08:53 |
8,196.00 |
8,208.00 |
8,196.00 |
8,208.00 |
0.8K |
| 08:54 |
8,210.00 |
8,210.00 |
8,210.00 |
8,210.00 |
0.1K |
| 08:55 |
8,212.00 |
8,216.00 |
8,212.00 |
8,212.00 |
0.0K |
| 08:56 |
8,216.00 |
8,216.00 |
8,204.00 |
8,204.00 |
1.1K |
| 08:57 |
8,203.85 |
8,204.60 |
8,203.85 |
8,204.60 |
0.5K |
| 08:58 |
8,208.00 |
8,212.00 |
8,207.14 |
8,212.00 |
0.2K |
| 08:59 |
8,206.00 |
8,210.00 |
8,206.00 |
8,210.00 |
0.0K |
| 09:00 |
8,206.00 |
8,206.00 |
8,194.00 |
8,194.00 |
1.6K |
| 09:01 |
8,192.00 |
8,192.00 |
8,188.00 |
8,188.00 |
0.6K |
| 09:02 |
8,188.00 |
8,192.00 |
8,188.00 |
8,190.82 |
35.7K |
| 09:03 |
8,196.00 |
8,202.00 |
8,196.00 |
8,202.00 |
0.1K |
| 09:04 |
8,196.00 |
8,196.00 |
8,196.00 |
8,196.00 |
0.1K |
| 09:05 |
8,198.00 |
8,198.00 |
8,198.00 |
8,198.00 |
0.1K |
| 09:06 |
8,198.00 |
8,204.00 |
8,198.00 |
8,204.00 |
0.5K |
| 09:07 |
8,202.00 |
8,204.00 |
8,202.00 |
8,204.00 |
0.1K |
| 09:08 |
8,202.00 |
8,202.00 |
8,202.00 |
8,202.00 |
0.0K |
| 09:09 |
8,202.75 |
8,202.75 |
8,200.00 |
8,202.00 |
0.7K |
| 09:10 |
8,204.00 |
8,204.00 |
8,204.00 |
8,204.00 |
0.1K |
| 09:11 |
8,202.74 |
8,202.74 |
8,202.74 |
8,202.74 |
0.0K |
| 09:12 |
8,203.17 |
8,203.17 |
8,203.00 |
8,203.00 |
0.9K |
| 09:13 |
8,202.00 |
8,204.00 |
8,198.00 |
8,198.00 |
0.4K |
| 09:14 |
8,200.00 |
8,204.00 |
8,200.00 |
8,204.00 |
0.2K |
| 09:15 |
8,204.00 |
8,204.00 |
8,200.00 |
8,200.00 |
0.7K |
| 09:16 |
8,200.60 |
8,200.60 |
8,200.00 |
8,200.00 |
0.2K |
| 09:17 |
8,196.00 |
8,196.00 |
8,194.00 |
8,194.00 |
0.2K |
| 09:18 |
8,196.00 |
8,200.00 |
8,196.00 |
8,200.00 |
0.1K |
| 09:20 |
8,199.18 |
8,202.00 |
8,194.00 |
8,194.00 |
0.7K |
| 09:21 |
8,193.93 |
8,194.35 |
8,192.00 |
8,194.35 |
0.3K |
| 09:22 |
8,198.00 |
8,198.00 |
8,196.36 |
8,196.36 |
0.0K |
| 09:23 |
8,197.58 |
8,197.58 |
8,194.00 |
8,194.00 |
1.1K |
| 09:24 |
8,192.00 |
8,192.00 |
8,190.00 |
8,190.40 |
1.2K |
| 09:25 |
8,194.00 |
8,194.00 |
8,190.00 |
8,190.00 |
0.2K |
| 09:26 |
8,194.00 |
8,194.00 |
8,190.00 |
8,190.00 |
0.1K |
| 09:27 |
8,190.00 |
8,192.00 |
8,190.00 |
8,192.00 |
0.2K |
| 09:28 |
8,188.00 |
8,192.00 |
8,188.00 |
8,189.31 |
0.0K |
| 09:29 |
8,188.00 |
8,190.00 |
8,188.00 |
8,190.00 |
0.5K |
| 09:30 |
8,194.00 |
8,194.00 |
8,192.59 |
8,192.59 |
0.0K |
| 09:31 |
8,194.00 |
8,194.00 |
8,194.00 |
8,194.00 |
0.4K |
| 09:32 |
8,192.00 |
8,192.00 |
8,190.00 |
8,190.00 |
0.1K |
| 09:35 |
8,186.00 |
8,188.00 |
8,186.00 |
8,188.00 |
0.1K |
| 09:36 |
8,184.00 |
8,190.00 |
8,182.00 |
8,190.00 |
1.1K |
| 09:37 |
8,184.00 |
8,184.00 |
8,184.00 |
8,184.00 |
0.2K |
| 09:38 |
8,188.00 |
8,188.00 |
8,186.40 |
8,186.40 |
0.5K |
| 09:39 |
8,186.30 |
8,188.00 |
8,186.00 |
8,186.00 |
0.6K |
| 09:40 |
8,188.00 |
8,188.00 |
8,182.00 |
8,182.00 |
0.5K |
| 09:41 |
8,180.00 |
8,182.00 |
8,178.00 |
8,182.00 |
0.5K |
| 09:42 |
8,178.00 |
8,190.00 |
8,178.00 |
8,190.00 |
1.1K |
| 09:43 |
8,191.98 |
8,191.98 |
8,188.00 |
8,190.00 |
0.0K |
| 09:44 |
8,192.00 |
8,192.00 |
8,192.00 |
8,192.00 |
0.0K |
| 09:45 |
8,190.00 |
8,190.00 |
8,182.00 |
8,182.00 |
0.9K |
| 09:46 |
8,178.00 |
8,178.00 |
8,172.00 |
8,172.00 |
2.4K |
| 09:47 |
8,176.00 |
8,177.76 |
8,176.00 |
8,177.76 |
0.8K |
| 09:49 |
8,178.00 |
8,178.00 |
8,178.00 |
8,178.00 |
0.0K |
| 09:50 |
8,179.03 |
8,179.03 |
8,172.00 |
8,172.00 |
0.5K |
| 09:51 |
8,174.00 |
8,174.00 |
8,174.00 |
8,174.00 |
0.0K |
| 09:52 |
8,174.00 |
8,174.00 |
8,174.00 |
8,174.00 |
0.0K |
| 09:53 |
8,174.00 |
8,178.00 |
8,174.00 |
8,178.00 |
0.5K |
| 09:54 |
8,172.00 |
8,176.00 |
8,172.00 |
8,176.00 |
0.1K |
| 09:55 |
8,170.00 |
8,170.00 |
8,170.00 |
8,170.00 |
0.7K |
| 09:56 |
8,170.35 |
8,170.35 |
8,162.00 |
8,162.00 |
1.1K |
| 09:57 |
8,162.00 |
8,162.00 |
8,152.00 |
8,154.00 |
1.0K |
| 09:58 |
8,156.00 |
8,158.00 |
8,150.50 |
8,154.00 |
0.6K |
| 10:00 |
8,154.00 |
8,156.00 |
8,154.00 |
8,156.00 |
0.1K |
| 10:01 |
8,154.00 |
8,156.00 |
8,154.00 |
8,156.00 |
0.1K |
| 10:02 |
8,152.00 |
8,152.00 |
8,150.00 |
8,150.00 |
0.6K |
| 10:03 |
8,152.00 |
8,152.00 |
8,152.00 |
8,152.00 |
0.1K |
| 10:04 |
8,151.09 |
8,156.00 |
8,151.09 |
8,156.00 |
0.4K |
| 10:05 |
8,156.00 |
8,156.00 |
8,156.00 |
8,156.00 |
0.1K |
| 10:06 |
8,158.00 |
8,160.00 |
8,158.00 |
8,160.00 |
0.1K |
| 10:07 |
8,160.00 |
8,160.00 |
8,158.00 |
8,158.00 |
0.1K |
| 10:08 |
8,160.00 |
8,160.00 |
8,158.82 |
8,158.82 |
0.2K |
| 10:09 |
8,162.00 |
8,166.00 |
8,162.00 |
8,166.00 |
0.4K |
| 10:10 |
8,166.00 |
8,168.00 |
8,166.00 |
8,168.00 |
0.6K |
| 10:11 |
8,168.00 |
8,172.00 |
8,167.61 |
8,172.00 |
0.4K |
| 10:12 |
8,172.00 |
8,174.00 |
8,172.00 |
8,174.00 |
0.2K |
| 10:13 |
8,175.62 |
8,180.00 |
8,175.62 |
8,177.92 |
0.3K |
| 10:14 |
8,180.00 |
8,186.00 |
8,180.00 |
8,186.00 |
0.0K |
| 10:15 |
8,184.99 |
8,184.99 |
8,183.88 |
8,183.88 |
0.3K |
| 10:16 |
8,186.00 |
8,186.00 |
8,186.00 |
8,186.00 |
0.0K |
| 10:17 |
8,190.30 |
8,192.00 |
8,188.00 |
8,188.00 |
0.4K |
| 10:18 |
8,188.00 |
8,189.13 |
8,188.00 |
8,189.13 |
2.0K |
| 10:19 |
8,188.00 |
8,188.00 |
8,188.00 |
8,188.00 |
0.9K |
| 10:20 |
8,190.87 |
8,192.00 |
8,190.48 |
8,190.48 |
0.5K |
| 10:22 |
8,190.00 |
8,190.00 |
8,189.62 |
8,189.62 |
0.0K |
| 10:23 |
8,190.00 |
8,200.00 |
8,190.00 |
8,200.00 |
1.0K |
| 10:24 |
8,194.00 |
8,196.00 |
8,194.00 |
8,194.00 |
0.8K |
| 10:25 |
8,196.00 |
8,202.00 |
8,196.00 |
8,196.00 |
1.2K |
| 10:26 |
8,198.00 |
8,198.00 |
8,194.00 |
8,194.00 |
0.1K |
| 10:27 |
8,198.00 |
8,200.00 |
8,195.62 |
8,200.00 |
0.4K |
| 10:28 |
8,198.82 |
8,204.00 |
8,198.82 |
8,204.00 |
0.2K |
| 10:29 |
8,204.00 |
8,206.00 |
8,196.00 |
8,196.00 |
0.4K |
| 10:30 |
8,202.00 |
8,202.00 |
8,202.00 |
8,202.00 |
0.1K |
| 10:31 |
8,198.00 |
8,198.00 |
8,198.00 |
8,198.00 |
0.4K |
| 10:32 |
8,200.00 |
8,202.00 |
8,200.00 |
8,202.00 |
0.0K |
| 10:33 |
8,198.00 |
8,204.00 |
8,198.00 |
8,204.00 |
0.4K |
| 10:34 |
8,204.00 |
8,204.00 |
8,200.00 |
8,200.00 |
0.9K |
| 10:36 |
8,202.00 |
8,202.00 |
8,200.00 |
8,202.00 |
0.0K |
| 10:37 |
8,202.00 |
8,202.00 |
8,200.00 |
8,200.00 |
0.2K |
| 10:38 |
8,202.00 |
8,202.00 |
8,202.00 |
8,202.00 |
0.0K |
| 10:39 |
8,200.00 |
8,200.00 |
8,200.00 |
8,200.00 |
0.1K |
| 10:40 |
8,198.00 |
8,198.00 |
8,197.63 |
8,197.63 |
0.5K |
| 10:41 |
8,194.00 |
8,194.00 |
8,190.00 |
8,190.00 |
0.8K |
| 10:42 |
8,190.00 |
8,190.00 |
8,188.00 |
8,190.00 |
0.5K |
| 10:43 |
8,192.00 |
8,194.00 |
8,192.00 |
8,194.00 |
0.1K |
| 10:44 |
8,190.00 |
8,190.00 |
8,190.00 |
8,190.00 |
0.2K |
| 10:45 |
8,184.00 |
8,184.76 |
8,182.00 |
8,184.00 |
1.7K |
| 10:47 |
8,186.00 |
8,186.00 |
8,186.00 |
8,186.00 |
0.3K |
| 10:48 |
8,192.00 |
8,192.00 |
8,192.00 |
8,192.00 |
0.0K |
| 10:49 |
8,192.00 |
8,192.00 |
8,189.84 |
8,189.84 |
0.0K |
| 10:50 |
8,192.00 |
8,192.00 |
8,188.00 |
8,188.00 |
0.7K |
| 10:51 |
8,186.60 |
8,190.00 |
8,186.60 |
8,190.00 |
0.5K |
| 10:52 |
8,186.00 |
8,186.00 |
8,186.00 |
8,186.00 |
0.0K |
| 10:53 |
8,185.63 |
8,188.00 |
8,185.63 |
8,188.00 |
0.1K |
| 10:54 |
8,186.40 |
8,190.00 |
8,186.40 |
8,188.67 |
0.6K |
| 10:55 |
8,188.00 |
8,190.00 |
8,188.00 |
8,190.00 |
0.3K |
| 10:56 |
8,189.09 |
8,192.00 |
8,188.00 |
8,188.00 |
0.3K |
| 10:57 |
8,190.00 |
8,190.00 |
8,188.00 |
8,188.59 |
0.6K |
| 10:58 |
8,188.00 |
8,188.72 |
8,180.00 |
8,180.00 |
0.6K |
| 10:59 |
8,182.00 |
8,183.00 |
8,182.00 |
8,182.82 |
0.1K |
| 11:00 |
8,184.00 |
8,192.00 |
8,184.00 |
8,192.00 |
0.5K |
| 11:01 |
8,186.00 |
8,186.53 |
8,186.00 |
8,186.53 |
0.0K |
| 11:02 |
8,186.61 |
8,186.61 |
8,186.61 |
8,186.61 |
0.1K |
| 11:03 |
8,184.88 |
8,184.88 |
8,184.88 |
8,184.88 |
0.1K |
| 11:04 |
8,186.60 |
8,186.60 |
8,184.00 |
8,184.00 |
0.2K |
| 11:05 |
8,182.00 |
8,182.00 |
8,182.00 |
8,182.00 |
0.5K |
| 11:06 |
8,182.00 |
8,184.00 |
8,180.00 |
8,180.00 |
0.6K |
| 11:07 |
8,182.00 |
8,182.00 |
8,182.00 |
8,182.00 |
0.1K |
| 11:08 |
8,184.00 |
8,184.00 |
8,180.00 |
8,180.00 |
0.3K |
| 11:09 |
8,184.00 |
8,184.00 |
8,184.00 |
8,184.00 |
0.0K |
| 11:10 |
8,180.00 |
8,184.00 |
8,180.00 |
8,184.00 |
0.6K |
| 11:11 |
8,184.00 |
8,186.00 |
8,184.00 |
8,186.00 |
0.0K |
| 11:12 |
8,186.00 |
8,186.00 |
8,186.00 |
8,186.00 |
0.2K |
| 11:13 |
8,186.00 |
8,188.00 |
8,184.00 |
8,184.00 |
0.4K |
| 11:14 |
8,186.92 |
8,186.92 |
8,186.92 |
8,186.92 |
0.1K |
| 11:15 |
8,185.29 |
8,185.29 |
8,185.29 |
8,185.29 |
0.1K |
| 11:16 |
8,184.00 |
8,184.00 |
8,183.22 |
8,183.70 |
0.3K |
| 11:17 |
8,186.00 |
8,186.00 |
8,184.85 |
8,184.85 |
0.1K |
| 11:18 |
8,186.00 |
8,186.00 |
8,184.47 |
8,184.47 |
0.0K |
| 11:19 |
8,183.23 |
8,183.23 |
8,182.00 |
8,182.00 |
0.3K |
| 11:20 |
8,180.00 |
8,182.00 |
8,180.00 |
8,182.00 |
0.3K |
| 11:21 |
8,184.00 |
8,184.00 |
8,180.00 |
8,184.00 |
0.1K |
| 11:22 |
8,180.00 |
8,184.00 |
8,180.00 |
8,181.48 |
0.0K |
| 11:24 |
8,180.00 |
8,180.00 |
8,178.00 |
8,179.05 |
0.4K |
| 11:25 |
8,176.00 |
8,176.00 |
8,170.00 |
8,170.00 |
1.5K |
| 11:26 |
8,168.00 |
8,172.00 |
8,168.00 |
8,172.00 |
0.3K |
| 11:27 |
8,170.00 |
8,172.00 |
8,169.39 |
8,172.00 |
0.2K |
| 11:28 |
8,170.00 |
8,172.00 |
8,170.00 |
8,170.00 |
6.2K |
| 11:29 |
8,170.00 |
8,170.00 |
8,170.00 |
8,170.00 |
0.0K |
| 11:30 |
8,171.48 |
8,171.48 |
8,171.48 |
8,171.48 |
0.0K |
| 11:31 |
8,171.79 |
8,172.00 |
8,171.79 |
8,172.00 |
0.2K |
| 11:32 |
8,170.00 |
8,170.00 |
8,170.00 |
8,170.00 |
0.0K |
| 11:33 |
8,174.00 |
8,174.00 |
8,172.80 |
8,172.80 |
0.0K |
| 11:34 |
8,174.00 |
8,174.00 |
8,174.00 |
8,174.00 |
0.1K |
| 11:36 |
8,174.57 |
8,174.57 |
8,174.57 |
8,174.57 |
0.0K |
| 11:37 |
8,176.00 |
8,176.00 |
8,175.48 |
8,175.48 |
0.5K |
| 11:38 |
8,176.00 |
8,176.00 |
8,176.00 |
8,176.00 |
0.4K |
| 11:39 |
8,174.00 |
8,182.00 |
8,174.00 |
8,182.00 |
0.2K |
| 11:40 |
8,179.40 |
8,179.40 |
8,179.40 |
8,179.40 |
0.1K |
| 11:41 |
8,178.00 |
8,178.00 |
8,177.15 |
8,177.15 |
0.3K |
| 11:42 |
8,180.00 |
8,180.00 |
8,176.00 |
8,176.00 |
0.4K |
| 11:43 |
8,174.00 |
8,174.90 |
8,174.00 |
8,174.90 |
0.5K |
| 11:44 |
8,174.00 |
8,174.00 |
8,170.00 |
8,174.00 |
0.8K |
| 11:45 |
8,174.00 |
8,174.00 |
8,172.00 |
8,172.00 |
0.1K |
| 11:46 |
8,174.00 |
8,180.00 |
8,174.00 |
8,180.00 |
1.6K |
| 11:47 |
8,184.00 |
8,184.00 |
8,180.00 |
8,180.00 |
0.0K |
| 11:48 |
8,180.21 |
8,182.00 |
8,178.00 |
8,182.00 |
0.9K |
| 11:49 |
8,184.00 |
8,184.00 |
8,182.00 |
8,182.00 |
0.2K |
| 11:50 |
8,184.00 |
8,184.00 |
8,182.00 |
8,182.00 |
0.4K |
| 11:51 |
8,180.00 |
8,182.00 |
8,180.00 |
8,182.00 |
7.0K |
| 11:52 |
8,182.00 |
8,183.61 |
8,182.00 |
8,183.61 |
0.3K |
| 11:53 |
8,184.00 |
8,184.00 |
8,182.00 |
8,182.00 |
0.3K |
| 11:55 |
8,182.00 |
8,182.00 |
8,180.00 |
8,180.00 |
0.4K |
| 11:56 |
8,182.00 |
8,182.00 |
8,182.00 |
8,182.00 |
0.0K |
| 11:57 |
8,180.00 |
8,182.00 |
8,180.00 |
8,182.00 |
0.0K |
| 11:58 |
8,182.00 |
8,182.00 |
8,182.00 |
8,182.00 |
0.0K |
| 11:59 |
8,184.00 |
8,184.00 |
8,182.00 |
8,182.00 |
0.0K |
| 12:00 |
8,180.00 |
8,184.00 |
8,180.00 |
8,184.00 |
0.6K |
| 12:01 |
8,178.00 |
8,178.00 |
8,172.00 |
8,172.00 |
0.8K |
| 12:02 |
8,172.00 |
8,172.00 |
8,170.00 |
8,172.00 |
0.3K |
| 12:03 |
8,174.00 |
8,174.00 |
8,172.00 |
8,172.00 |
0.3K |
| 12:04 |
8,170.00 |
8,172.00 |
8,170.00 |
8,172.00 |
0.6K |
| 12:05 |
8,170.00 |
8,176.00 |
8,170.00 |
8,176.00 |
0.4K |
| 12:06 |
8,180.00 |
8,180.00 |
8,176.00 |
8,176.00 |
0.0K |
| 12:07 |
8,178.00 |
8,180.00 |
8,178.00 |
8,180.00 |
0.1K |
| 12:08 |
8,180.00 |
8,180.00 |
8,180.00 |
8,180.00 |
0.1K |
| 12:09 |
8,184.00 |
8,184.00 |
8,184.00 |
8,184.00 |
0.0K |
| 12:10 |
8,188.00 |
8,188.00 |
8,188.00 |
8,188.00 |
0.1K |
| 12:12 |
8,190.00 |
8,192.00 |
8,188.00 |
8,188.00 |
0.8K |
| 12:13 |
8,194.00 |
8,194.00 |
8,192.84 |
8,192.84 |
0.0K |
| 12:14 |
8,190.00 |
8,198.00 |
8,190.00 |
8,198.00 |
0.4K |
| 12:15 |
8,196.00 |
8,196.00 |
8,196.00 |
8,196.00 |
0.1K |
| 12:16 |
8,198.00 |
8,198.00 |
8,190.00 |
8,194.00 |
2.1K |
| 12:17 |
8,194.00 |
8,194.00 |
8,190.00 |
8,193.79 |
0.8K |
| 12:18 |
8,192.00 |
8,194.00 |
8,192.00 |
8,192.00 |
0.4K |
| 12:19 |
8,194.00 |
8,194.00 |
8,188.00 |
8,188.00 |
1.2K |
| 12:20 |
8,186.00 |
8,186.00 |
8,184.00 |
8,184.00 |
0.3K |
| 12:21 |
8,185.60 |
8,185.60 |
8,185.60 |
8,185.60 |
0.0K |
| 12:22 |
8,184.00 |
8,186.00 |
8,184.00 |
8,184.30 |
0.1K |
| 12:23 |
8,184.00 |
8,184.00 |
8,184.00 |
8,184.00 |
0.1K |
| 12:24 |
8,186.00 |
8,186.00 |
8,186.00 |
8,186.00 |
0.0K |
| 12:25 |
8,186.00 |
8,187.00 |
8,184.00 |
8,184.00 |
0.7K |
| 12:26 |
8,186.00 |
8,188.00 |
8,186.00 |
8,188.00 |
0.3K |
| 12:27 |
8,186.00 |
8,186.00 |
8,184.00 |
8,184.60 |
0.0K |
| 12:29 |
8,182.00 |
8,182.00 |
8,182.00 |
8,182.00 |
0.5K |
| 12:30 |
8,184.00 |
8,184.00 |
8,182.00 |
8,182.00 |
0.0K |
| 12:31 |
8,182.69 |
8,184.00 |
8,182.00 |
8,182.00 |
0.5K |
| 12:32 |
8,184.00 |
8,184.00 |
8,180.00 |
8,184.00 |
1.2K |
| 12:33 |
8,186.00 |
8,190.00 |
8,186.00 |
8,188.00 |
1.0K |
| 12:34 |
8,190.00 |
8,192.00 |
8,189.62 |
8,189.62 |
0.2K |
| 12:35 |
8,190.00 |
8,190.00 |
8,190.00 |
8,190.00 |
0.3K |
| 12:36 |
8,186.00 |
8,186.00 |
8,186.00 |
8,186.00 |
0.3K |
| 12:37 |
8,184.00 |
8,184.00 |
8,184.00 |
8,184.00 |
0.3K |
| 12:38 |
8,182.00 |
8,182.00 |
8,176.00 |
8,176.00 |
0.4K |
| 12:39 |
8,174.00 |
8,174.00 |
8,172.00 |
8,172.00 |
1.2K |
| 12:40 |
8,170.00 |
8,174.00 |
8,166.00 |
8,166.00 |
355.7K |
| 12:41 |
8,167.58 |
8,167.58 |
8,164.00 |
8,164.00 |
0.5K |
| 12:42 |
8,164.00 |
8,164.00 |
8,164.00 |
8,164.00 |
0.0K |
| 12:43 |
8,164.00 |
8,164.00 |
8,162.00 |
8,162.00 |
0.2K |
| 12:44 |
8,162.00 |
8,164.00 |
8,162.00 |
8,164.00 |
0.4K |
| 12:45 |
8,162.00 |
8,162.00 |
8,162.00 |
8,162.00 |
0.1K |
| 12:46 |
8,160.00 |
8,160.00 |
8,156.00 |
8,160.00 |
1.9K |
| 12:47 |
8,160.00 |
8,160.00 |
8,160.00 |
8,160.00 |
0.1K |
| 12:48 |
8,150.00 |
8,152.00 |
8,150.00 |
8,152.00 |
3.3K |
| 12:49 |
8,158.00 |
8,158.00 |
8,158.00 |
8,158.00 |
0.1K |
| 12:50 |
8,160.00 |
8,164.00 |
8,160.00 |
8,164.00 |
0.1K |
| 12:51 |
8,166.00 |
8,168.00 |
8,164.00 |
8,164.00 |
0.3K |
| 12:52 |
8,160.00 |
8,160.00 |
8,158.00 |
8,158.00 |
0.6K |
| 12:53 |
8,160.00 |
8,164.00 |
8,160.00 |
8,164.00 |
0.2K |
| 12:54 |
8,162.00 |
8,162.00 |
8,160.00 |
8,162.00 |
0.7K |
| 12:55 |
8,166.00 |
8,166.00 |
8,162.00 |
8,164.00 |
1.2K |
| 12:56 |
8,166.00 |
8,166.00 |
8,166.00 |
8,166.00 |
0.1K |
| 12:57 |
8,166.00 |
8,166.00 |
8,160.00 |
8,160.00 |
0.8K |
| 12:58 |
8,166.00 |
8,166.00 |
8,166.00 |
8,166.00 |
0.5K |
| 12:59 |
8,167.37 |
8,168.00 |
8,166.00 |
8,166.00 |
0.3K |
| 13:00 |
8,158.00 |
8,162.00 |
8,158.00 |
8,160.00 |
1.0K |
| 13:01 |
8,162.00 |
8,162.00 |
8,158.00 |
8,158.00 |
0.3K |
| 13:02 |
8,162.00 |
8,164.00 |
8,158.00 |
8,158.00 |
1.3K |
| 13:03 |
8,160.00 |
8,162.00 |
8,160.00 |
8,162.00 |
0.1K |
| 13:04 |
8,160.00 |
8,162.00 |
8,159.54 |
8,159.54 |
0.0K |
| 13:05 |
8,162.00 |
8,162.00 |
8,162.00 |
8,162.00 |
0.0K |
| 13:06 |
8,164.00 |
8,164.00 |
8,164.00 |
8,164.00 |
0.1K |
| 13:07 |
8,167.39 |
8,170.00 |
8,167.39 |
8,168.00 |
0.0K |
| 13:08 |
8,166.00 |
8,168.00 |
8,166.00 |
8,168.00 |
0.0K |
| 13:09 |
8,168.00 |
8,176.00 |
8,168.00 |
8,176.00 |
0.8K |
| 13:10 |
8,176.00 |
8,176.00 |
8,174.00 |
8,174.00 |
0.3K |
| 13:11 |
8,176.00 |
8,176.00 |
8,172.00 |
8,172.00 |
0.7K |
| 13:12 |
8,172.00 |
8,174.00 |
8,172.00 |
8,174.00 |
0.4K |
| 13:13 |
8,178.00 |
8,178.00 |
8,178.00 |
8,178.00 |
0.4K |
| 13:14 |
8,174.00 |
8,176.00 |
8,174.00 |
8,176.00 |
0.1K |
| 13:15 |
8,176.00 |
8,178.00 |
8,174.00 |
8,174.00 |
0.4K |
| 13:16 |
8,174.90 |
8,178.00 |
8,174.00 |
8,178.00 |
0.2K |
| 13:17 |
8,182.00 |
8,182.00 |
8,180.00 |
8,180.00 |
0.3K |
| 13:18 |
8,180.00 |
8,180.00 |
8,180.00 |
8,180.00 |
0.1K |
| 13:19 |
8,182.00 |
8,182.00 |
8,180.00 |
8,182.00 |
0.2K |
| 13:20 |
8,180.00 |
8,180.00 |
8,180.00 |
8,180.00 |
0.4K |
| 13:21 |
8,174.00 |
8,180.00 |
8,174.00 |
8,180.00 |
0.8K |
| 13:22 |
8,177.26 |
8,178.83 |
8,177.26 |
8,178.83 |
0.0K |
| 13:25 |
8,182.00 |
8,182.00 |
8,178.00 |
8,178.00 |
0.2K |
| 13:26 |
8,180.00 |
8,182.00 |
8,179.68 |
8,180.00 |
1.5K |
| 13:27 |
8,180.00 |
8,184.00 |
8,180.00 |
8,184.00 |
0.2K |
| 13:28 |
8,186.00 |
8,188.00 |
8,186.00 |
8,188.00 |
0.2K |
| 13:29 |
8,188.00 |
8,188.00 |
8,186.00 |
8,186.00 |
0.1K |
| 13:30 |
8,188.00 |
8,188.00 |
8,186.00 |
8,186.00 |
0.1K |
| 13:31 |
8,190.00 |
8,190.00 |
8,190.00 |
8,190.00 |
0.1K |
| 13:32 |
8,196.00 |
8,196.00 |
8,194.00 |
8,194.00 |
0.3K |
| 13:33 |
8,194.00 |
8,194.00 |
8,192.60 |
8,194.00 |
0.5K |
| 13:34 |
8,196.00 |
8,206.00 |
8,196.00 |
8,206.00 |
0.3K |
| 13:35 |
8,206.00 |
8,212.00 |
8,206.00 |
8,212.00 |
0.8K |
| 13:36 |
8,212.00 |
8,213.49 |
8,212.00 |
8,213.48 |
0.1K |
| 13:37 |
8,208.00 |
8,214.00 |
8,208.00 |
8,208.00 |
2.4K |
| 13:38 |
8,209.44 |
8,210.00 |
8,209.44 |
8,210.00 |
0.1K |
| 13:39 |
8,210.00 |
8,210.00 |
8,210.00 |
8,210.00 |
0.3K |
| 13:40 |
8,210.00 |
8,212.00 |
8,208.00 |
8,210.00 |
0.6K |
| 13:41 |
8,210.00 |
8,210.00 |
8,208.00 |
8,210.00 |
21.7K |
| 13:42 |
8,206.00 |
8,210.00 |
8,206.00 |
8,210.00 |
1.1K |
| 13:44 |
8,216.95 |
8,218.00 |
8,214.00 |
8,214.00 |
1.4K |
| 13:45 |
8,214.00 |
8,214.00 |
8,208.00 |
8,208.00 |
0.3K |
| 13:46 |
8,208.00 |
8,208.00 |
8,204.00 |
8,205.57 |
0.1K |
| 13:47 |
8,204.00 |
8,208.00 |
8,204.00 |
8,208.00 |
0.2K |
| 13:48 |
8,208.00 |
8,208.00 |
8,208.00 |
8,208.00 |
0.0K |
| 13:49 |
8,208.00 |
8,208.00 |
8,208.00 |
8,208.00 |
0.4K |
| 13:50 |
8,209.33 |
8,211.26 |
8,208.00 |
8,208.00 |
0.4K |
| 13:52 |
8,206.00 |
8,208.00 |
8,206.00 |
8,207.74 |
1.0K |
| 13:53 |
8,210.00 |
8,212.00 |
8,210.00 |
8,212.00 |
0.4K |
| 13:55 |
8,213.33 |
8,214.60 |
8,213.33 |
8,214.00 |
0.7K |
| 13:56 |
8,214.67 |
8,214.67 |
8,214.67 |
8,214.67 |
0.1K |
| 13:57 |
8,216.00 |
8,220.00 |
8,216.00 |
8,220.00 |
0.1K |
| 13:58 |
8,218.00 |
8,218.00 |
8,217.16 |
8,217.16 |
0.2K |
| 13:59 |
8,218.00 |
8,218.98 |
8,214.00 |
8,214.00 |
1.3K |
| 14:00 |
8,214.00 |
8,218.00 |
8,214.00 |
8,218.00 |
0.3K |
| 14:01 |
8,218.00 |
8,220.00 |
8,216.42 |
8,218.00 |
0.8K |
| 14:02 |
8,216.00 |
8,218.00 |
8,214.00 |
8,214.00 |
0.4K |
| 14:03 |
8,212.00 |
8,214.00 |
8,210.00 |
8,210.00 |
0.4K |
| 14:04 |
8,212.00 |
8,212.00 |
8,210.00 |
8,210.00 |
0.5K |
| 14:05 |
8,212.00 |
8,212.00 |
8,210.00 |
8,210.00 |
0.0K |
| 14:06 |
8,210.00 |
8,214.00 |
8,210.00 |
8,214.00 |
0.4K |
| 14:07 |
8,214.00 |
8,214.00 |
8,211.05 |
8,211.05 |
0.3K |
| 14:08 |
8,214.00 |
8,214.00 |
8,214.00 |
8,214.00 |
0.2K |
| 14:09 |
8,213.06 |
8,214.00 |
8,213.06 |
8,214.00 |
0.1K |
| 14:10 |
8,212.00 |
8,214.00 |
8,210.00 |
8,210.00 |
0.4K |
| 14:11 |
8,214.00 |
8,214.00 |
8,214.00 |
8,214.00 |
0.1K |
| 14:12 |
8,214.00 |
8,214.00 |
8,208.00 |
8,210.00 |
0.6K |
| 14:13 |
8,210.00 |
8,210.00 |
8,206.00 |
8,206.00 |
0.4K |
| 14:14 |
8,205.92 |
8,208.00 |
8,205.92 |
8,208.00 |
0.3K |
| 14:15 |
8,204.00 |
8,204.00 |
8,200.00 |
8,202.00 |
1.1K |
| 14:16 |
8,198.00 |
8,200.00 |
8,198.00 |
8,199.91 |
0.3K |
| 14:17 |
8,202.00 |
8,202.00 |
8,198.00 |
8,198.00 |
0.1K |
| 14:18 |
8,200.00 |
8,200.00 |
8,200.00 |
8,200.00 |
1.1K |
| 14:19 |
8,200.00 |
8,206.00 |
8,200.00 |
8,206.00 |
0.5K |
| 14:20 |
8,210.00 |
8,210.00 |
8,209.31 |
8,210.00 |
3.8K |
| 14:21 |
8,210.00 |
8,212.00 |
8,210.00 |
8,212.00 |
0.4K |
| 14:22 |
8,214.00 |
8,218.00 |
8,214.00 |
8,218.00 |
0.2K |
| 14:23 |
8,218.00 |
8,226.00 |
8,218.00 |
8,226.00 |
1.2K |
| 14:24 |
8,228.00 |
8,234.00 |
8,228.00 |
8,228.00 |
3.1K |
| 14:25 |
8,230.00 |
8,230.00 |
8,226.00 |
8,228.00 |
1.4K |
| 14:26 |
8,230.00 |
8,230.00 |
8,228.00 |
8,230.00 |
0.2K |
| 14:27 |
8,230.00 |
8,232.00 |
8,230.00 |
8,232.00 |
0.8K |
| 14:28 |
8,228.00 |
8,234.00 |
8,228.00 |
8,229.24 |
1.0K |
| 14:29 |
8,230.62 |
8,230.62 |
8,230.00 |
8,230.00 |
0.3K |
| 14:30 |
8,232.00 |
8,252.00 |
8,230.00 |
8,252.00 |
3.2K |
| 14:31 |
8,250.00 |
8,250.00 |
8,242.00 |
8,248.00 |
2.0K |
| 14:32 |
8,248.00 |
8,248.00 |
8,236.00 |
8,236.00 |
3.3K |
| 14:33 |
8,238.00 |
8,238.00 |
8,234.00 |
8,236.00 |
0.8K |
| 14:34 |
8,236.00 |
8,238.00 |
8,230.00 |
8,238.00 |
2.2K |
| 14:35 |
8,236.00 |
8,240.00 |
8,236.00 |
8,240.00 |
0.6K |
| 14:36 |
8,240.00 |
8,244.00 |
8,238.00 |
8,240.00 |
6.1K |
| 14:37 |
8,242.00 |
8,242.00 |
8,236.00 |
8,238.00 |
6.3K |
| 14:38 |
8,238.00 |
8,242.00 |
8,232.00 |
8,240.00 |
2.6K |
| 14:39 |
8,242.00 |
8,244.00 |
8,240.00 |
8,242.00 |
1.5K |
| 14:40 |
8,240.00 |
8,242.00 |
8,238.00 |
8,242.00 |
2.0K |
| 14:41 |
8,244.00 |
8,246.00 |
8,240.00 |
8,246.00 |
0.6K |
| 14:42 |
8,248.00 |
8,248.00 |
8,244.00 |
8,244.00 |
2.2K |
| 14:43 |
8,248.00 |
8,250.00 |
8,244.00 |
8,244.00 |
3.9K |
| 14:44 |
8,244.00 |
8,244.00 |
8,242.00 |
8,242.00 |
2.6K |
| 14:45 |
8,242.00 |
8,244.00 |
8,234.00 |
8,236.00 |
8.7K |
| 14:46 |
8,232.00 |
8,234.00 |
8,232.00 |
8,234.00 |
1.0K |
| 14:47 |
8,234.00 |
8,238.00 |
8,234.00 |
8,238.00 |
1.3K |
| 14:48 |
8,236.77 |
8,238.00 |
8,235.63 |
8,238.00 |
0.4K |
| 14:49 |
8,236.00 |
8,236.00 |
8,232.00 |
8,232.00 |
1.1K |
| 14:50 |
8,234.00 |
8,238.00 |
8,232.00 |
8,236.00 |
2.2K |
| 14:51 |
8,232.00 |
8,232.00 |
8,230.00 |
8,230.76 |
2.9K |
| 14:52 |
8,234.00 |
8,246.00 |
8,232.00 |
8,240.43 |
5.5K |
| 14:53 |
8,240.00 |
8,240.00 |
8,239.90 |
8,239.90 |
0.5K |
| 14:54 |
8,240.00 |
8,242.00 |
8,238.00 |
8,240.00 |
1.1K |
| 14:55 |
8,242.00 |
8,242.00 |
8,238.00 |
8,240.00 |
1.9K |
| 14:56 |
8,240.00 |
8,242.00 |
8,240.00 |
8,242.00 |
0.9K |
| 14:57 |
8,244.00 |
8,244.00 |
8,242.00 |
8,242.00 |
1.8K |
| 14:58 |
8,244.00 |
8,244.00 |
8,238.00 |
8,238.00 |
2.6K |
| 14:59 |
8,240.00 |
8,242.00 |
8,239.03 |
8,242.00 |
7.8K |
| 15:00 |
8,238.00 |
8,242.00 |
8,236.00 |
8,242.00 |
1.9K |
| 15:01 |
8,242.00 |
8,242.00 |
8,238.00 |
8,238.00 |
0.5K |
| 15:02 |
8,240.00 |
8,246.00 |
8,240.00 |
8,244.00 |
6.8K |
| 15:03 |
8,248.00 |
8,250.00 |
8,248.00 |
8,248.00 |
0.7K |
| 15:04 |
8,246.00 |
8,256.00 |
8,246.00 |
8,256.00 |
3.7K |
| 15:05 |
8,254.00 |
8,258.00 |
8,254.00 |
8,258.00 |
0.2K |
| 15:06 |
8,252.00 |
8,254.53 |
8,252.00 |
8,254.00 |
2.7K |
| 15:07 |
8,254.00 |
8,256.00 |
8,252.00 |
8,252.42 |
1.7K |
| 15:08 |
8,254.00 |
8,258.00 |
8,254.00 |
8,255.41 |
0.3K |
| 15:09 |
8,258.00 |
8,260.00 |
8,256.00 |
8,260.00 |
1.7K |
| 15:10 |
8,256.00 |
8,258.00 |
8,254.00 |
8,258.00 |
0.9K |
| 15:11 |
8,256.00 |
8,260.00 |
8,256.00 |
8,258.00 |
2.4K |
| 15:12 |
8,262.00 |
8,266.00 |
8,262.00 |
8,266.00 |
0.4K |
| 15:13 |
8,266.00 |
8,266.00 |
8,254.00 |
8,258.00 |
1.7K |
| 15:14 |
8,260.00 |
8,264.00 |
8,260.00 |
8,264.00 |
0.1K |
| 15:15 |
8,256.00 |
8,256.00 |
8,248.00 |
8,250.00 |
3.6K |
| 15:16 |
8,248.00 |
8,250.00 |
8,246.00 |
8,247.61 |
1.0K |
| 15:17 |
8,250.00 |
8,250.00 |
8,248.00 |
8,250.00 |
0.4K |
| 15:18 |
8,248.00 |
8,248.00 |
8,240.00 |
8,242.00 |
3.3K |
| 15:19 |
8,242.00 |
8,244.00 |
8,242.00 |
8,242.00 |
0.4K |
| 15:20 |
8,242.00 |
8,244.00 |
8,242.00 |
8,244.00 |
3.9K |
| 15:21 |
8,244.42 |
8,244.42 |
8,236.00 |
8,238.00 |
11.1K |
| 15:22 |
8,238.00 |
8,242.00 |
8,236.00 |
8,242.00 |
1.7K |
| 15:23 |
8,238.00 |
8,238.00 |
8,230.00 |
8,232.00 |
2.7K |
| 15:24 |
8,234.00 |
8,240.00 |
8,234.00 |
8,240.00 |
5.8K |
| 15:25 |
8,240.00 |
8,242.00 |
8,234.00 |
8,238.00 |
20.8K |
| 15:26 |
8,240.00 |
8,244.00 |
8,240.00 |
8,244.00 |
2.0K |
| 15:27 |
8,240.00 |
8,240.00 |
8,234.00 |
8,236.00 |
1.5K |
| 15:28 |
8,236.00 |
8,238.00 |
8,234.00 |
8,238.00 |
6.4K |
| 15:29 |
8,240.00 |
8,240.00 |
8,238.00 |
8,240.00 |
0.1K |
| 15:30 |
8,236.00 |
8,242.00 |
8,236.00 |
8,240.00 |
0.2K |
| 15:31 |
8,236.00 |
8,236.00 |
8,228.00 |
8,228.00 |
0.6K |
| 15:32 |
8,232.00 |
8,235.37 |
8,232.00 |
8,235.37 |
0.9K |
| 15:33 |
8,231.20 |
8,232.00 |
8,231.20 |
8,232.00 |
0.1K |
| 15:34 |
8,234.00 |
8,236.00 |
8,232.00 |
8,236.00 |
1.0K |
| 15:35 |
8,238.00 |
8,242.00 |
8,236.00 |
8,242.00 |
1.6K |
| 15:36 |
8,242.00 |
8,248.00 |
8,242.00 |
8,248.00 |
1.3K |
| 15:37 |
8,249.17 |
8,252.00 |
8,249.17 |
8,251.52 |
0.2K |
| 15:38 |
8,250.00 |
8,256.00 |
8,250.00 |
8,256.00 |
0.4K |
| 15:39 |
8,254.00 |
8,256.00 |
8,254.00 |
8,254.00 |
3.3K |
| 15:40 |
8,256.00 |
8,258.00 |
8,254.45 |
8,254.45 |
0.5K |
| 15:41 |
8,256.00 |
8,256.00 |
8,254.00 |
8,254.00 |
0.8K |
| 15:42 |
8,256.00 |
8,258.00 |
8,254.00 |
8,254.00 |
1.9K |
| 15:43 |
8,257.50 |
8,257.50 |
8,254.00 |
8,256.00 |
1.1K |
| 15:44 |
8,254.00 |
8,256.00 |
8,254.00 |
8,256.00 |
0.3K |
| 15:45 |
8,254.00 |
8,256.00 |
8,254.00 |
8,256.00 |
0.6K |
| 15:46 |
8,258.00 |
8,258.00 |
8,256.00 |
8,258.00 |
0.7K |
| 15:47 |
8,256.00 |
8,258.00 |
8,256.00 |
8,256.00 |
0.6K |
| 15:48 |
8,256.00 |
8,256.00 |
8,256.00 |
8,256.00 |
0.5K |
| 15:49 |
8,256.00 |
8,256.00 |
8,254.00 |
8,256.00 |
2.4K |
| 15:50 |
8,254.00 |
8,256.00 |
8,254.00 |
8,254.00 |
1.0K |
| 15:51 |
8,256.00 |
8,260.00 |
8,256.00 |
8,260.00 |
1.1K |
| 15:52 |
8,262.00 |
8,262.20 |
8,262.00 |
8,262.20 |
0.9K |
| 15:53 |
8,262.00 |
8,262.00 |
8,262.00 |
8,262.00 |
0.3K |
| 15:54 |
8,262.00 |
8,262.00 |
8,262.00 |
8,262.00 |
0.2K |
| 15:55 |
8,256.00 |
8,256.00 |
8,252.00 |
8,256.00 |
1.7K |
| 15:56 |
8,252.00 |
8,252.00 |
8,252.00 |
8,252.00 |
2.1K |
| 15:57 |
8,252.00 |
8,252.00 |
8,248.00 |
8,248.00 |
0.6K |
| 15:58 |
8,252.00 |
8,252.00 |
8,250.00 |
8,252.00 |
21.7K |
| 15:59 |
8,244.00 |
8,258.00 |
8,244.00 |
8,258.00 |
11.0K |
| 16:00 |
8,258.00 |
8,260.00 |
8,258.00 |
8,260.00 |
0.2K |
| 16:01 |
8,262.00 |
8,262.00 |
8,256.00 |
8,260.00 |
1.7K |
| 16:02 |
8,260.00 |
8,260.00 |
8,258.00 |
8,258.00 |
0.1K |
| 16:03 |
8,256.00 |
8,260.00 |
8,256.00 |
8,260.00 |
1.0K |
| 16:04 |
8,258.00 |
8,258.76 |
8,256.00 |
8,258.00 |
0.3K |
| 16:05 |
8,257.34 |
8,257.34 |
8,257.34 |
8,257.34 |
0.0K |
| 16:06 |
8,258.00 |
8,262.00 |
8,258.00 |
8,262.00 |
0.6K |
| 16:07 |
8,262.00 |
8,262.68 |
8,261.28 |
8,262.00 |
1.1K |
| 16:08 |
8,258.00 |
8,258.00 |
8,258.00 |
8,258.00 |
0.4K |
| 16:09 |
8,260.00 |
8,260.00 |
8,256.00 |
8,258.00 |
20.2K |
| 16:10 |
8,260.00 |
8,260.00 |
8,260.00 |
8,260.00 |
0.0K |
| 16:11 |
8,260.00 |
8,260.00 |
8,256.00 |
8,256.00 |
0.7K |
| 16:12 |
8,255.34 |
8,258.00 |
8,255.34 |
8,258.00 |
2.4K |
| 16:13 |
8,258.00 |
8,258.00 |
8,258.00 |
8,258.00 |
0.2K |
| 16:14 |
8,258.00 |
8,262.00 |
8,258.00 |
8,260.00 |
1.2K |
| 16:15 |
8,258.00 |
8,258.00 |
8,252.00 |
8,252.00 |
5.0K |
| 16:16 |
8,252.00 |
8,256.00 |
8,252.00 |
8,254.00 |
1.2K |
| 16:17 |
8,250.00 |
8,256.00 |
8,248.00 |
8,248.00 |
178.6K |
| 16:18 |
8,254.66 |
8,256.00 |
8,254.66 |
8,256.00 |
0.3K |
| 16:19 |
8,258.00 |
8,258.00 |
8,256.00 |
8,258.00 |
19.0K |
| 16:20 |
8,257.30 |
8,257.30 |
8,255.34 |
8,255.34 |
2.7K |
| 16:21 |
8,256.00 |
8,258.00 |
8,256.00 |
8,258.00 |
1.1K |
| 16:22 |
8,256.66 |
8,260.66 |
8,256.66 |
8,260.66 |
0.4K |
| 16:23 |
8,262.00 |
8,267.20 |
8,262.00 |
8,262.00 |
1.8K |
| 16:24 |
8,260.00 |
8,265.92 |
8,260.00 |
8,260.00 |
1.2K |
| 16:25 |
8,260.00 |
8,260.00 |
8,256.00 |
8,258.00 |
5.7K |
| 16:26 |
8,260.00 |
8,262.00 |
8,260.00 |
8,260.00 |
0.1K |
| 16:27 |
8,262.00 |
8,266.00 |
8,262.00 |
8,264.00 |
1.9K |
| 16:28 |
8,266.00 |
8,266.00 |
8,264.00 |
8,264.00 |
1.9K |
| 16:29 |
8,266.68 |
8,266.68 |
8,260.00 |
8,266.00 |
4.1K |
| 16:35 |
8,300.00 |
8,300.00 |
8,300.00 |
8,300.00 |
1,281.5K |
| Datum |
Eröffnungspreis |
Höchstpreis |
Tiefstpreis |
Schlusskurs |
Volumen |
| 2025-09-26 |
8,248.00 |
8,300.00 |
8,146.00 |
8,300.00 |
2.4M |
| 2025-09-25 |
8,270.00 |
8,300.00 |
8,184.00 |
8,234.00 |
3.3M |
| 2025-09-24 |
8,194.00 |
8,264.00 |
8,126.00 |
8,256.00 |
0.9M |
| 2025-09-23 |
8,200.00 |
8,288.00 |
8,176.00 |
8,182.00 |
1.0M |
| 2025-09-22 |
8,146.00 |
8,232.00 |
8,096.00 |
8,166.00 |
0.9M |
| 2025-09-19 |
8,522.00 |
8,522.00 |
8,124.00 |
8,138.00 |
3.1M |
| 2025-09-18 |
8,560.00 |
8,680.00 |
8,524.00 |
8,636.00 |
1.6M |
| 2025-09-17 |
8,576.00 |
8,642.00 |
8,538.00 |
8,540.00 |
1.3M |
| 2025-09-16 |
8,730.00 |
8,792.00 |
8,546.00 |
8,560.00 |
2.1M |
| 2025-09-15 |
8,652.00 |
8,798.00 |
8,632.00 |
8,742.00 |
3.8M |
| 2025-09-12 |
8,732.00 |
8,844.00 |
8,632.00 |
8,632.00 |
1.5M |
| 2025-09-11 |
8,804.00 |
8,854.00 |
8,698.00 |
8,738.00 |
1.8M |
| 2025-09-10 |
8,860.00 |
8,932.00 |
8,728.00 |
8,742.00 |
2.9M |
| 2025-09-09 |
9,266.00 |
9,276.00 |
8,814.00 |
8,826.00 |
1.6M |
| 2025-09-08 |
9,266.00 |
9,342.00 |
9,258.00 |
9,260.00 |
0.8M |
| 2025-09-05 |
9,340.00 |
9,354.00 |
9,250.00 |
9,270.00 |
1.1M |
| 2025-09-04 |
9,262.00 |
9,360.00 |
9,208.00 |
9,322.00 |
1.1M |
| 2025-09-03 |
9,110.00 |
9,286.00 |
9,064.00 |
9,282.00 |
1.7M |
| 2025-09-02 |
9,238.00 |
9,268.00 |
9,094.00 |
9,094.00 |
1.1M |
| 2025-09-01 |
9,170.00 |
9,246.00 |
9,120.00 |
9,218.00 |
0.6M |
| 2025-08-29 |
9,220.00 |
9,242.00 |
9,168.00 |
9,168.00 |
1.3M |
| 2025-08-28 |
9,382.00 |
9,412.00 |
9,212.00 |
9,236.00 |
1.0M |
| 2025-08-27 |
9,542.00 |
9,542.00 |
9,386.00 |
9,386.00 |
1.1M |
| 2025-08-26 |
9,476.00 |
9,512.00 |
9,362.00 |
9,512.00 |
1.6M |
| 2025-08-22 |
9,400.00 |
9,518.00 |
9,400.00 |
9,464.00 |
0.7M |
| 2025-08-21 |
9,554.00 |
9,556.00 |
9,402.00 |
9,470.00 |
0.8M |
| 2025-08-20 |
9,342.00 |
9,556.00 |
9,246.00 |
9,550.00 |
1.2M |
| 2025-08-19 |
9,214.00 |
9,344.00 |
9,192.00 |
9,326.00 |
2.3M |
| 2025-08-18 |
9,244.00 |
9,318.00 |
9,208.00 |
9,238.00 |
1.5M |
| 2025-08-15 |
9,330.00 |
9,362.00 |
9,226.00 |
9,262.00 |
1.1M |
| 2025-08-14 |
9,114.00 |
9,340.00 |
9,102.00 |
9,300.00 |
2.1M |
| 2025-08-13 |
9,312.00 |
9,402.00 |
9,146.00 |
9,146.00 |
2.7M |
| 2025-08-12 |
9,922.00 |
9,938.00 |
9,380.00 |
9,380.00 |
2.2M |
| 2025-08-11 |
9,970.00 |
10,015.00 |
9,902.00 |
9,902.00 |
0.9M |
| 2025-08-08 |
9,800.00 |
10,000.00 |
9,800.00 |
9,962.00 |
1.2M |
| 2025-08-07 |
10,160.00 |
10,165.00 |
9,906.00 |
9,906.00 |
1.5M |
| 2025-08-06 |
9,850.00 |
10,100.00 |
9,792.00 |
10,100.00 |
2.5M |
| 2025-08-05 |
9,664.00 |
9,900.00 |
9,570.00 |
9,804.00 |
2.1M |
| 2025-08-04 |
9,400.00 |
9,636.00 |
9,284.00 |
9,636.00 |
1.6M |
| 2025-08-01 |
9,356.00 |
9,442.00 |
9,130.00 |
9,314.00 |
1.7M |
| 2025-07-31 |
10,270.00 |
10,290.00 |
9,050.00 |
9,260.00 |
4.4M |
| 2025-07-30 |
9,992.00 |
10,070.00 |
9,920.00 |
10,055.00 |
1.0M |
| 2025-07-29 |
10,025.00 |
10,055.00 |
9,994.00 |
10,000.00 |
1.3M |
| 2025-07-28 |
10,180.00 |
10,245.00 |
10,050.00 |
10,050.00 |
1.1M |
| 2025-07-25 |
10,090.00 |
10,175.00 |
9,866.00 |
10,090.00 |
1.4M |
| 2025-07-24 |
10,380.00 |
10,420.00 |
10,175.00 |
10,245.00 |
1.4M |
| 2025-07-23 |
10,550.00 |
10,560.00 |
10,375.00 |
10,375.00 |
1.3M |
| 2025-07-22 |
10,595.00 |
10,640.00 |
10,520.00 |
10,550.00 |
0.6M |
| 2025-07-21 |
10,790.00 |
10,835.00 |
10,635.00 |
10,655.00 |
0.6M |
| 2025-07-18 |
10,925.00 |
10,925.00 |
10,775.00 |
10,830.00 |
0.5M |
| 2025-07-17 |
10,890.00 |
10,900.00 |
10,815.00 |
10,855.00 |
0.4M |
| 2025-07-16 |
10,795.00 |
10,965.00 |
10,760.00 |
10,855.00 |
0.5M |
| 2025-07-15 |
10,845.00 |
10,985.00 |
10,840.00 |
10,845.00 |
0.7M |
| 2025-07-14 |
10,720.00 |
10,900.00 |
10,700.00 |
10,870.00 |
0.4M |
| 2025-07-11 |
10,875.00 |
10,900.00 |
10,735.00 |
10,740.00 |
1.2M |
| 2025-07-10 |
10,880.00 |
10,980.00 |
10,785.00 |
10,880.00 |
0.9M |
| 2025-07-09 |
10,850.00 |
10,900.00 |
10,720.00 |
10,840.00 |
1.0M |
| 2025-07-08 |
10,800.00 |
10,990.00 |
10,795.00 |
10,870.00 |
0.7M |
| 2025-07-07 |
10,710.00 |
10,800.00 |
10,685.00 |
10,800.00 |
0.7M |
| 2025-07-04 |
10,715.00 |
10,730.00 |
10,650.00 |
10,700.00 |
0.4M |
| 2025-07-03 |
10,820.00 |
10,905.00 |
10,745.00 |
10,785.00 |
0.7M |
| 2025-07-02 |
10,645.00 |
10,810.00 |
10,635.00 |
10,805.00 |
1.0M |
| 2025-07-01 |
10,680.00 |
10,725.00 |
10,565.00 |
10,650.00 |
1.1M |
| 2025-06-30 |
10,700.00 |
10,725.00 |
10,570.00 |
10,635.00 |
0.7M |
| 2025-06-27 |
10,685.00 |
10,735.00 |
10,620.00 |
10,700.00 |
1.2M |
| 2025-06-26 |
10,685.00 |
10,710.00 |
10,590.00 |
10,655.00 |
1.6M |
| 2025-06-25 |
10,690.00 |
10,735.00 |
10,510.00 |
10,700.00 |
3.2M |
| 2025-06-24 |
10,885.00 |
10,885.00 |
10,605.00 |
10,650.00 |
5.3M |
| 2025-06-23 |
10,755.00 |
10,865.00 |
10,665.00 |
10,760.00 |
0.7M |
| 2025-06-20 |
10,885.00 |
10,935.00 |
10,835.00 |
10,835.00 |
2.3M |
| 2025-06-19 |
10,800.00 |
10,905.00 |
10,775.00 |
10,850.00 |
0.5M |
| 2025-06-18 |
10,900.00 |
10,960.00 |
10,885.00 |
10,885.00 |
0.6M |
| 2025-06-17 |
11,035.00 |
11,055.00 |
10,860.00 |
10,905.00 |
2.7M |
| 2025-06-16 |
11,050.00 |
11,110.00 |
11,015.00 |
11,110.00 |
3.1M |
| 2025-06-13 |
10,980.00 |
11,100.00 |
10,955.00 |
11,045.00 |
0.7M |
| 2025-06-12 |
11,170.00 |
11,245.00 |
11,067.50 |
11,085.00 |
0.8M |
| 2025-06-11 |
11,180.00 |
11,255.00 |
11,170.00 |
11,205.00 |
1.1M |
| 2025-06-10 |
11,180.00 |
11,320.00 |
11,180.00 |
11,200.00 |
1.0M |
| 2025-06-09 |
11,390.00 |
11,395.00 |
11,220.00 |
11,220.00 |
0.5M |
| 2025-06-06 |
11,275.00 |
11,430.00 |
11,265.00 |
11,390.00 |
0.5M |
| 2025-06-05 |
11,290.00 |
11,395.00 |
11,260.00 |
11,290.00 |
0.5M |
| 2025-06-04 |
11,325.00 |
11,365.00 |
11,200.00 |
11,310.00 |
0.6M |
| 2025-06-03 |
11,405.00 |
11,410.00 |
11,155.00 |
11,245.00 |
0.6M |
| 2025-06-02 |
11,205.00 |
11,325.00 |
11,205.00 |
11,310.00 |
0.9M |
| 2025-05-30 |
11,420.00 |
11,465.00 |
11,235.00 |
11,275.00 |
2.2M |
| 2025-05-29 |
11,450.00 |
11,490.00 |
11,325.00 |
11,365.00 |
2.5M |
| 2025-05-28 |
11,550.00 |
11,670.00 |
11,410.00 |
11,410.00 |
0.6M |
| 2025-05-27 |
11,550.00 |
11,805.00 |
11,525.00 |
11,600.00 |
0.8M |
| 2025-05-23 |
11,495.00 |
11,535.00 |
11,350.00 |
11,530.00 |
0.6M |
| 2025-05-22 |
11,430.00 |
11,495.00 |
11,375.00 |
11,475.00 |
0.8M |
| 2025-05-21 |
11,500.00 |
11,570.00 |
11,410.00 |
11,485.00 |
1.0M |
| 2025-05-20 |
11,560.00 |
11,570.00 |
11,450.00 |
11,510.00 |
1.2M |
| 2025-05-19 |
11,460.00 |
11,540.00 |
11,345.00 |
11,525.00 |
0.8M |
| 2025-05-16 |
11,485.00 |
11,605.00 |
11,440.00 |
11,520.00 |
1.6M |
| 2025-05-15 |
11,395.00 |
11,455.00 |
11,250.00 |
11,420.00 |
2.5M |
| 2025-05-14 |
11,250.00 |
11,350.00 |
11,235.00 |
11,350.00 |
3.3M |
| 2025-05-13 |
11,245.00 |
11,330.00 |
11,145.00 |
11,265.00 |
0.8M |
| 2025-05-12 |
11,315.00 |
11,400.00 |
11,080.00 |
11,295.00 |
1.9M |
| 2025-05-09 |
11,500.00 |
11,505.00 |
11,300.00 |
11,300.00 |
2.0M |
| 2025-05-08 |
11,665.00 |
11,680.00 |
11,360.00 |
11,450.00 |
1.5M |
| 2025-05-07 |
11,610.00 |
11,645.00 |
11,460.00 |
11,605.00 |
1.8M |
| 2025-05-06 |
11,525.00 |
11,650.00 |
11,500.00 |
11,625.00 |
0.7M |
| 2025-05-02 |
11,265.00 |
11,655.00 |
11,265.00 |
11,565.00 |
0.8M |
| 2025-05-01 |
11,600.00 |
11,680.00 |
11,280.00 |
11,360.00 |
1.4M |
| 2025-04-30 |
11,475.00 |
11,625.00 |
11,430.00 |
11,625.00 |
2.1M |
| 2025-04-29 |
11,375.00 |
11,445.00 |
11,180.00 |
11,405.00 |
0.6M |
| 2025-04-28 |
11,495.00 |
11,505.00 |
11,340.00 |
11,355.00 |
0.7M |
| 2025-04-25 |
11,480.00 |
11,550.00 |
11,440.00 |
11,440.00 |
0.6M |
| 2025-04-24 |
11,605.00 |
11,685.00 |
11,475.00 |
11,485.00 |
1.1M |
| 2025-04-23 |
11,645.00 |
11,675.00 |
11,465.00 |
11,500.00 |
0.7M |
| 2025-04-22 |
11,365.00 |
11,665.00 |
11,320.00 |
11,585.00 |
1.3M |
| 2025-04-17 |
11,230.00 |
11,405.00 |
11,140.00 |
11,360.00 |
0.6M |
| 2025-04-16 |
11,400.00 |
11,460.00 |
11,195.00 |
11,390.00 |
0.6M |
| 2025-04-15 |
11,105.00 |
11,405.00 |
11,000.00 |
11,390.00 |
0.5M |
| 2025-04-14 |
11,350.00 |
11,415.00 |
11,060.00 |
11,075.00 |
0.9M |
| 2025-04-11 |
11,275.00 |
11,335.00 |
11,120.00 |
11,165.00 |
1.4M |
| 2025-04-10 |
11,065.00 |
11,335.00 |
10,980.00 |
11,200.00 |
0.9M |
| 2025-04-09 |
10,635.00 |
10,905.00 |
10,615.00 |
10,660.00 |
1.6M |
| 2025-04-08 |
10,410.00 |
10,985.00 |
10,400.00 |
10,875.00 |
2.3M |
| 2025-04-07 |
10,810.00 |
10,955.00 |
10,220.00 |
10,325.00 |
2.0M |
| 2025-04-04 |
11,795.00 |
11,875.00 |
11,145.00 |
11,145.00 |
1.7M |
| 2025-04-03 |
11,490.00 |
11,895.00 |
11,460.00 |
11,815.00 |
1.0M |
| 2025-04-02 |
11,645.00 |
11,770.00 |
11,595.00 |
11,725.00 |
0.9M |
| 2025-04-01 |
11,480.00 |
11,590.00 |
11,445.00 |
11,590.00 |
0.7M |
| 2025-03-31 |
11,470.00 |
11,605.00 |
11,400.00 |
11,460.00 |
1.0M |
| 2025-03-28 |
11,325.00 |
11,585.00 |
11,300.00 |
11,530.00 |
0.7M |
| 2025-03-27 |
11,205.00 |
11,325.00 |
11,135.00 |
11,320.00 |
1.6M |
| 2025-03-26 |
11,190.00 |
11,240.00 |
11,130.00 |
11,225.00 |
0.7M |
| 2025-03-25 |
11,205.00 |
11,230.00 |
11,095.00 |
11,185.00 |
3.0M |
| 2025-03-24 |
11,280.00 |
11,330.00 |
11,110.00 |
11,220.00 |
0.7M |
| 2025-03-21 |
11,200.00 |
11,335.00 |
11,200.00 |
11,235.00 |
1.3M |
| 2025-03-20 |
10,955.00 |
11,300.00 |
10,950.00 |
11,250.00 |
0.9M |
| 2025-03-19 |
10,825.00 |
10,950.00 |
10,760.00 |
10,950.00 |
1.2M |
| 2025-03-18 |
11,005.00 |
11,010.00 |
10,755.00 |
10,875.00 |
0.9M |
| 2025-03-17 |
11,015.00 |
11,045.00 |
10,880.00 |
10,980.00 |
0.8M |
| 2025-03-14 |
11,100.00 |
11,115.00 |
10,980.00 |
10,985.00 |
1.2M |
| 2025-03-13 |
11,175.00 |
11,235.00 |
11,060.00 |
11,085.00 |
3.8M |
| 2025-03-12 |
11,000.00 |
11,275.00 |
10,980.00 |
11,215.00 |
1.3M |
| 2025-03-11 |
11,150.00 |
11,150.00 |
10,755.00 |
11,055.00 |
1.4M |
| 2025-03-10 |
10,810.00 |
10,885.00 |
10,620.00 |
10,695.00 |
2.2M |
| 2025-03-07 |
10,800.00 |
10,905.00 |
10,735.00 |
10,830.00 |
2.0M |
| 2025-03-06 |
11,415.00 |
11,435.00 |
10,840.00 |
10,910.00 |
1.9M |
| 2025-03-05 |
11,525.00 |
11,610.00 |
11,345.00 |
11,380.00 |
1.2M |
| 2025-03-04 |
11,690.00 |
11,845.00 |
11,610.00 |
11,625.00 |
0.9M |
| 2025-03-03 |
11,890.00 |
11,915.00 |
11,695.00 |
11,750.00 |
1.5M |
| 2025-02-28 |
11,795.00 |
11,845.00 |
11,575.00 |
11,845.00 |
2.6M |
| 2025-02-27 |
11,390.00 |
11,805.00 |
11,190.00 |
11,775.00 |
1.4M |
| 2025-02-26 |
11,145.00 |
11,220.00 |
11,070.00 |
11,100.00 |
1.9M |
| 2025-02-25 |
11,305.00 |
11,330.00 |
11,110.00 |
11,140.00 |
1.2M |
| 2025-02-24 |
11,560.00 |
11,605.00 |
11,250.00 |
11,300.00 |
1.0M |
| 2025-02-21 |
11,685.00 |
11,705.00 |
11,565.00 |
11,585.00 |
1.5M |
| 2025-02-20 |
11,755.00 |
11,755.00 |
11,645.00 |
11,700.00 |
0.7M |
| 2025-02-19 |
11,660.00 |
11,795.00 |
11,625.00 |
11,705.00 |
1.2M |
| 2025-02-18 |
11,720.00 |
11,755.00 |
11,650.00 |
11,690.00 |
0.6M |
| 2025-02-17 |
11,755.00 |
11,760.00 |
11,635.00 |
11,725.00 |
0.4M |
| 2025-02-14 |
11,735.00 |
11,755.00 |
11,670.00 |
11,690.00 |
0.7M |
| 2025-02-13 |
11,805.00 |
11,810.00 |
11,610.00 |
11,655.00 |
1.7M |
| 2025-02-12 |
11,795.00 |
11,795.00 |
11,645.00 |
11,735.00 |
0.6M |
| 2025-02-11 |
11,695.00 |
11,765.00 |
11,675.00 |
11,685.00 |
1.7M |
| 2025-02-10 |
11,730.00 |
11,775.00 |
11,655.00 |
11,685.00 |
0.7M |
| 2025-02-07 |
11,710.00 |
11,820.00 |
11,710.00 |
11,725.00 |
1.1M |
| 2025-02-06 |
12,130.00 |
12,185.00 |
11,705.00 |
11,760.00 |
1.6M |
| 2025-02-05 |
11,935.00 |
12,095.00 |
11,925.00 |
12,095.00 |
0.9M |
| 2025-02-04 |
11,895.00 |
12,010.00 |
11,840.00 |
12,005.00 |
0.8M |
| 2025-02-03 |
11,845.00 |
11,975.00 |
11,845.00 |
11,900.00 |
0.5M |
| 2025-01-31 |
12,010.00 |
12,110.00 |
12,005.00 |
12,035.00 |
2.0M |
| 2025-01-30 |
11,890.00 |
12,045.00 |
11,805.00 |
12,045.00 |
0.6M |
| 2025-01-29 |
11,735.00 |
11,830.00 |
11,695.00 |
11,825.00 |
0.8M |
| 2025-01-28 |
11,695.00 |
11,850.00 |
11,640.00 |
11,695.00 |
0.7M |
| 2025-01-27 |
11,650.00 |
11,715.00 |
11,525.00 |
11,690.00 |
1.0M |
| 2025-01-24 |
11,920.00 |
11,955.00 |
11,770.00 |
11,775.00 |
0.4M |
| 2025-01-23 |
11,980.00 |
12,015.00 |
11,905.00 |
11,920.00 |
2.0M |
| 2025-01-22 |
11,825.00 |
11,985.00 |
11,800.00 |
11,960.00 |
1.3M |
| 2025-01-21 |
11,745.00 |
11,815.00 |
11,705.00 |
11,800.00 |
1.1M |
| 2025-01-20 |
11,785.00 |
11,830.00 |
11,700.00 |
11,700.00 |
0.9M |
| 2025-01-17 |
11,860.00 |
11,900.00 |
11,770.00 |
11,770.00 |
1.0M |
| 2025-01-16 |
11,675.00 |
11,790.00 |
11,655.00 |
11,790.00 |
0.5M |
| 2025-01-15 |
11,590.00 |
11,690.00 |
11,535.00 |
11,610.00 |
1.4M |
| 2025-01-14 |
11,620.00 |
11,690.00 |
11,515.00 |
11,605.00 |
2.8M |
| 2025-01-13 |
11,605.00 |
11,660.00 |
11,545.00 |
11,570.00 |
1.3M |
| 2025-01-10 |
11,855.00 |
11,890.00 |
11,645.00 |
11,675.00 |
0.7M |
| 2025-01-09 |
11,605.00 |
11,865.00 |
11,605.00 |
11,865.00 |
0.8M |
| 2025-01-08 |
11,700.00 |
11,785.00 |
11,590.00 |
11,615.00 |
1.0M |
| 2025-01-07 |
11,335.00 |
11,425.00 |
11,290.00 |
11,425.00 |
1.0M |
| 2025-01-06 |
11,435.00 |
11,450.00 |
11,245.00 |
11,320.00 |
1.2M |
| 2025-01-03 |
11,495.00 |
11,515.00 |
11,390.00 |
11,420.00 |
0.5M |
| 2025-01-02 |
11,300.00 |
11,475.00 |
11,260.00 |
11,470.00 |
0.4M |