12,872.26
Letzte Aktualisierung: 2025-10-01
Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
---|---|---|---|---|---|
09:30 | 11,681.90 | 11,681.90 | 11,659.75 | 11,659.75 | 1,667.7K |
09:31 | 11,663.36 | 11,677.30 | 11,663.36 | 11,675.68 | 136.1K |
09:32 | 11,678.04 | 11,683.06 | 11,674.76 | 11,674.76 | 171.7K |
09:33 | 11,679.81 | 11,682.10 | 11,674.38 | 11,682.10 | 65.8K |
09:34 | 11,682.16 | 11,683.19 | 11,679.46 | 11,682.82 | 104.3K |
09:35 | 11,685.01 | 11,685.01 | 11,679.72 | 11,681.78 | 49.4K |
09:36 | 11,679.43 | 11,682.03 | 11,679.43 | 11,681.52 | 76.5K |
09:37 | 11,684.85 | 11,684.85 | 11,679.97 | 11,679.97 | 75.3K |
09:38 | 11,680.55 | 11,681.52 | 11,679.09 | 11,679.09 | 34.5K |
09:39 | 11,680.82 | 11,680.82 | 11,678.45 | 11,678.45 | 88.0K |
09:40 | 11,676.81 | 11,677.76 | 11,674.57 | 11,677.76 | 53.6K |
09:41 | 11,677.38 | 11,677.38 | 11,676.41 | 11,677.00 | 43.0K |
09:42 | 11,673.73 | 11,679.15 | 11,673.73 | 11,678.82 | 86.8K |
09:43 | 11,679.86 | 11,679.86 | 11,675.45 | 11,676.45 | 60.0K |
09:44 | 11,676.50 | 11,676.97 | 11,676.31 | 11,676.58 | 32.3K |
09:45 | 11,682.64 | 11,692.69 | 11,682.64 | 11,692.69 | 106.4K |
09:46 | 11,694.73 | 11,694.73 | 11,693.50 | 11,693.50 | 72.7K |
09:47 | 11,693.81 | 11,693.81 | 11,687.73 | 11,687.73 | 32.3K |
09:48 | 11,688.96 | 11,688.96 | 11,687.25 | 11,687.64 | 59.7K |
09:49 | 11,690.47 | 11,690.47 | 11,685.66 | 11,685.66 | 28.0K |
09:50 | 11,686.83 | 11,693.10 | 11,686.83 | 11,690.82 | 39.2K |
09:51 | 11,692.09 | 11,692.09 | 11,689.95 | 11,689.98 | 47.5K |
09:52 | 11,690.45 | 11,690.59 | 11,689.84 | 11,690.09 | 42.5K |
09:53 | 11,689.37 | 11,692.14 | 11,689.37 | 11,692.14 | 64.1K |
09:54 | 11,691.98 | 11,693.24 | 11,691.98 | 11,693.24 | 74.9K |
09:55 | 11,691.86 | 11,695.32 | 11,691.02 | 11,695.32 | 60.5K |
09:56 | 11,693.47 | 11,693.93 | 11,692.53 | 11,693.63 | 31.1K |
09:57 | 11,694.78 | 11,696.97 | 11,693.73 | 11,696.04 | 225.9K |
09:58 | 11,695.04 | 11,696.26 | 11,695.04 | 11,696.26 | 78.8K |
09:59 | 11,695.63 | 11,695.63 | 11,690.90 | 11,695.15 | 59.0K |
10:00 | 11,693.96 | 11,695.32 | 11,692.50 | 11,692.50 | 39.6K |
10:01 | 11,692.76 | 11,694.25 | 11,690.49 | 11,694.25 | 90.8K |
10:02 | 11,696.01 | 11,697.77 | 11,695.18 | 11,695.18 | 152.9K |
10:03 | 11,694.82 | 11,701.48 | 11,694.82 | 11,701.48 | 97.3K |
10:04 | 11,700.49 | 11,700.49 | 11,698.79 | 11,699.04 | 98.8K |
10:05 | 11,699.36 | 11,702.35 | 11,699.36 | 11,701.72 | 196.4K |
10:06 | 11,699.42 | 11,699.42 | 11,697.03 | 11,697.03 | 74.9K |
10:07 | 11,696.73 | 11,700.58 | 11,696.73 | 11,699.03 | 28.1K |
10:08 | 11,700.29 | 11,703.41 | 11,700.29 | 11,703.41 | 42.6K |
10:09 | 11,704.04 | 11,704.04 | 11,699.46 | 11,699.46 | 205.1K |
10:10 | 11,699.39 | 11,701.01 | 11,699.23 | 11,700.53 | 83.2K |
10:11 | 11,700.71 | 11,700.71 | 11,697.27 | 11,697.27 | 51.7K |
10:12 | 11,695.77 | 11,696.84 | 11,695.77 | 11,696.84 | 32.2K |
10:13 | 11,697.00 | 11,697.00 | 11,694.05 | 11,694.05 | 48.6K |
10:14 | 11,693.33 | 11,694.84 | 11,693.33 | 11,694.84 | 30.7K |
10:15 | 11,694.92 | 11,696.16 | 11,694.70 | 11,695.25 | 88.6K |
10:16 | 11,693.33 | 11,696.65 | 11,693.33 | 11,696.65 | 46.4K |
10:17 | 11,695.62 | 11,697.15 | 11,695.62 | 11,695.98 | 46.2K |
10:18 | 11,697.35 | 11,699.90 | 11,696.32 | 11,699.90 | 73.6K |
10:19 | 11,701.26 | 11,701.43 | 11,699.39 | 11,699.59 | 34.6K |
10:20 | 11,698.77 | 11,700.33 | 11,698.77 | 11,700.07 | 41.0K |
10:21 | 11,699.79 | 11,701.81 | 11,699.79 | 11,701.25 | 95.0K |
10:22 | 11,701.66 | 11,701.66 | 11,699.18 | 11,699.18 | 34.7K |
10:23 | 11,698.26 | 11,700.71 | 11,697.98 | 11,699.91 | 37.6K |
10:24 | 11,698.97 | 11,700.33 | 11,698.39 | 11,700.18 | 41.4K |
10:25 | 11,700.33 | 11,700.97 | 11,699.45 | 11,700.89 | 75.5K |
10:26 | 11,699.69 | 11,701.20 | 11,699.29 | 11,700.43 | 54.8K |
10:27 | 11,699.89 | 11,700.38 | 11,699.19 | 11,699.82 | 31.6K |
10:28 | 11,699.73 | 11,700.00 | 11,699.16 | 11,700.00 | 36.8K |
10:29 | 11,699.48 | 11,699.48 | 11,698.67 | 11,699.20 | 30.7K |
10:30 | 11,699.47 | 11,699.47 | 11,697.66 | 11,697.66 | 24.6K |
10:31 | 11,698.80 | 11,700.53 | 11,698.80 | 11,700.53 | 46.6K |
10:32 | 11,701.23 | 11,703.34 | 11,701.23 | 11,703.34 | 38.3K |
10:33 | 11,706.03 | 11,711.19 | 11,706.03 | 11,711.19 | 98.9K |
10:34 | 11,709.65 | 11,710.65 | 11,708.97 | 11,710.54 | 116.0K |
10:35 | 11,709.50 | 11,712.59 | 11,709.44 | 11,711.14 | 60.5K |
10:36 | 11,710.27 | 11,710.85 | 11,709.23 | 11,709.23 | 45.8K |
10:37 | 11,708.98 | 11,709.45 | 11,708.98 | 11,709.27 | 44.9K |
10:38 | 11,709.60 | 11,710.90 | 11,709.60 | 11,710.49 | 50.1K |
10:39 | 11,713.52 | 11,718.14 | 11,713.52 | 11,718.14 | 56.3K |
10:40 | 11,719.07 | 11,721.02 | 11,718.66 | 11,721.02 | 32.3K |
10:41 | 11,721.50 | 11,723.04 | 11,721.50 | 11,722.64 | 59.7K |
10:42 | 11,722.47 | 11,724.89 | 11,722.47 | 11,723.33 | 38.4K |
10:43 | 11,723.38 | 11,726.06 | 11,723.38 | 11,724.00 | 69.8K |
10:44 | 11,724.59 | 11,724.59 | 11,721.75 | 11,721.75 | 26.0K |
10:45 | 11,721.99 | 11,723.28 | 11,721.99 | 11,722.53 | 28.5K |
10:46 | 11,722.61 | 11,722.88 | 11,722.05 | 11,722.05 | 254.7K |
10:47 | 11,720.98 | 11,723.03 | 11,720.98 | 11,723.03 | 93.7K |
10:48 | 11,723.44 | 11,724.77 | 11,722.83 | 11,724.20 | 63.7K |
10:49 | 11,725.54 | 11,725.54 | 11,723.04 | 11,723.04 | 37.6K |
10:50 | 11,722.04 | 11,722.91 | 11,721.98 | 11,722.83 | 31.5K |
10:51 | 11,724.10 | 11,728.07 | 11,724.10 | 11,728.07 | 155.7K |
10:52 | 11,727.59 | 11,727.59 | 11,725.79 | 11,725.79 | 17.9K |
10:53 | 11,729.05 | 11,730.05 | 11,728.80 | 11,730.05 | 47.4K |
10:54 | 11,731.55 | 11,732.22 | 11,731.35 | 11,731.35 | 31.1K |
10:55 | 11,731.87 | 11,734.14 | 11,731.87 | 11,734.14 | 30.6K |
10:56 | 11,733.55 | 11,733.55 | 11,731.72 | 11,732.73 | 37.7K |
10:57 | 11,731.98 | 11,734.31 | 11,731.54 | 11,734.31 | 37.2K |
10:58 | 11,732.95 | 11,732.95 | 11,731.15 | 11,732.08 | 24.0K |
10:59 | 11,733.81 | 11,733.81 | 11,732.53 | 11,732.53 | 26.5K |
11:00 | 11,731.98 | 11,731.98 | 11,731.09 | 11,731.21 | 34.3K |
11:01 | 11,733.42 | 11,734.30 | 11,732.68 | 11,732.68 | 45.5K |
11:02 | 11,731.52 | 11,732.56 | 11,731.52 | 11,732.33 | 32.7K |
11:03 | 11,731.99 | 11,734.24 | 11,731.99 | 11,734.24 | 32.3K |
11:04 | 11,733.57 | 11,735.36 | 11,733.30 | 11,734.36 | 70.8K |
11:05 | 11,736.73 | 11,736.73 | 11,735.73 | 11,736.05 | 48.1K |
11:06 | 11,737.00 | 11,737.43 | 11,737.00 | 11,737.43 | 39.1K |
11:07 | 11,737.33 | 11,739.76 | 11,737.33 | 11,739.76 | 44.9K |
11:08 | 11,740.74 | 11,742.63 | 11,740.74 | 11,742.63 | 52.7K |
11:09 | 11,742.91 | 11,744.60 | 11,742.88 | 11,744.60 | 32.7K |
11:10 | 11,745.83 | 11,745.83 | 11,743.32 | 11,743.32 | 43.2K |
11:11 | 11,742.29 | 11,743.24 | 11,742.16 | 11,742.75 | 27.0K |
11:12 | 11,742.31 | 11,742.92 | 11,742.13 | 11,742.60 | 25.8K |
11:13 | 11,742.33 | 11,742.43 | 11,742.16 | 11,742.21 | 23.2K |
11:14 | 11,742.64 | 11,743.69 | 11,742.64 | 11,743.51 | 22.3K |
11:15 | 11,743.38 | 11,743.52 | 11,743.18 | 11,743.18 | 26.7K |
11:16 | 11,742.59 | 11,744.96 | 11,742.59 | 11,743.85 | 52.4K |
11:17 | 11,742.76 | 11,743.90 | 11,742.61 | 11,743.90 | 25.9K |
11:18 | 11,744.44 | 11,745.21 | 11,743.88 | 11,743.88 | 49.9K |
11:19 | 11,744.18 | 11,744.18 | 11,743.93 | 11,744.15 | 19.9K |
11:20 | 11,745.10 | 11,745.10 | 11,743.74 | 11,745.09 | 37.6K |
11:21 | 11,745.19 | 11,745.19 | 11,743.15 | 11,743.15 | 26.3K |
11:22 | 11,744.81 | 11,746.36 | 11,744.81 | 11,746.23 | 27.1K |
11:23 | 11,745.55 | 11,747.96 | 11,745.55 | 11,747.96 | 45.0K |
11:24 | 11,748.19 | 11,748.26 | 11,747.75 | 11,748.19 | 15.7K |
11:25 | 11,748.14 | 11,748.70 | 11,748.01 | 11,748.01 | 18.2K |
11:26 | 11,747.18 | 11,749.06 | 11,747.18 | 11,748.65 | 51.4K |
11:27 | 11,749.16 | 11,750.72 | 11,749.16 | 11,750.37 | 36.7K |
11:28 | 11,752.70 | 11,754.11 | 11,752.65 | 11,753.74 | 67.6K |
11:29 | 11,754.83 | 11,756.10 | 11,754.83 | 11,756.10 | 47.7K |
11:30 | 11,758.35 | 11,758.76 | 11,757.00 | 11,758.76 | 89.7K |
11:31 | 11,761.23 | 11,761.46 | 11,760.55 | 11,761.11 | 45.6K |
11:32 | 11,762.29 | 11,765.58 | 11,762.29 | 11,765.58 | 113.5K |
11:33 | 11,767.78 | 11,767.78 | 11,763.27 | 11,764.88 | 138.9K |
11:34 | 11,766.32 | 11,767.51 | 11,765.40 | 11,765.40 | 43.3K |
11:35 | 11,769.32 | 11,770.19 | 11,765.14 | 11,765.14 | 52.1K |
11:36 | 11,765.65 | 11,767.99 | 11,765.65 | 11,767.99 | 20.4K |
11:37 | 11,767.96 | 11,770.22 | 11,767.96 | 11,770.06 | 35.0K |
11:38 | 11,770.08 | 11,770.90 | 11,769.65 | 11,769.65 | 46.6K |
11:39 | 11,768.19 | 11,769.97 | 11,768.19 | 11,769.41 | 35.1K |
11:40 | 11,770.28 | 11,774.39 | 11,770.28 | 11,774.39 | 34.9K |
11:41 | 11,773.67 | 11,773.67 | 11,770.46 | 11,770.46 | 29.2K |
11:42 | 11,771.20 | 11,771.31 | 11,770.01 | 11,770.03 | 38.4K |
11:43 | 11,768.89 | 11,771.27 | 11,768.89 | 11,771.27 | 45.4K |
11:44 | 11,771.26 | 11,771.26 | 11,769.77 | 11,769.77 | 34.2K |
11:45 | 11,769.39 | 11,769.63 | 11,768.51 | 11,768.51 | 20.2K |
11:46 | 11,767.33 | 11,767.33 | 11,765.64 | 11,766.44 | 46.7K |
11:47 | 11,766.31 | 11,767.66 | 11,766.31 | 11,767.00 | 33.0K |
11:48 | 11,767.00 | 11,769.93 | 11,767.00 | 11,768.38 | 41.0K |
11:49 | 11,766.67 | 11,766.67 | 11,764.33 | 11,764.33 | 26.4K |
11:50 | 11,768.61 | 11,768.61 | 11,765.40 | 11,765.40 | 37.2K |
11:51 | 11,765.13 | 11,765.88 | 11,763.69 | 11,765.88 | 29.4K |
11:52 | 11,766.50 | 11,766.50 | 11,763.52 | 11,763.97 | 23.5K |
11:53 | 11,764.06 | 11,764.06 | 11,763.09 | 11,763.09 | 10.5K |
11:54 | 11,763.48 | 11,765.34 | 11,763.48 | 11,764.82 | 26.1K |
11:55 | 11,764.49 | 11,767.62 | 11,764.49 | 11,766.55 | 61.1K |
11:56 | 11,766.13 | 11,766.56 | 11,766.13 | 11,766.56 | 28.7K |
11:57 | 11,765.74 | 11,765.74 | 11,764.99 | 11,765.03 | 15.2K |
11:58 | 11,764.40 | 11,766.24 | 11,764.35 | 11,766.24 | 13.2K |
11:59 | 11,765.80 | 11,769.02 | 11,765.80 | 11,769.02 | 16.8K |
12:00 | 11,768.56 | 11,769.18 | 11,767.13 | 11,769.18 | 35.2K |
12:01 | 11,767.79 | 11,771.89 | 11,767.79 | 11,771.89 | 29.9K |
12:02 | 11,772.55 | 11,773.16 | 11,772.19 | 11,772.72 | 49.1K |
12:03 | 11,770.90 | 11,771.75 | 11,770.90 | 11,770.91 | 42.2K |
12:04 | 11,772.50 | 11,772.71 | 11,772.50 | 11,772.54 | 26.7K |
12:05 | 11,772.57 | 11,774.34 | 11,772.57 | 11,774.34 | 29.3K |
12:06 | 11,775.51 | 11,775.67 | 11,774.35 | 11,775.45 | 25.8K |
12:07 | 11,774.99 | 11,774.99 | 11,772.77 | 11,774.92 | 23.6K |
12:08 | 11,774.87 | 11,780.36 | 11,774.87 | 11,780.36 | 42.8K |
12:09 | 11,780.21 | 11,780.44 | 11,779.93 | 11,780.44 | 27.0K |
12:10 | 11,781.52 | 11,783.70 | 11,781.39 | 11,783.70 | 73.6K |
12:11 | 11,782.73 | 11,782.87 | 11,782.28 | 11,782.87 | 17.7K |
12:12 | 11,782.58 | 11,782.58 | 11,777.98 | 11,777.98 | 38.5K |
12:13 | 11,777.40 | 11,778.22 | 11,775.29 | 11,775.29 | 66.0K |
12:14 | 11,775.40 | 11,775.49 | 11,772.55 | 11,772.55 | 42.9K |
12:15 | 11,773.09 | 11,773.09 | 11,771.93 | 11,771.93 | 21.1K |
12:16 | 11,771.83 | 11,772.71 | 11,771.17 | 11,771.17 | 48.3K |
12:17 | 11,769.93 | 11,769.93 | 11,765.73 | 11,765.73 | 38.5K |
12:18 | 11,768.82 | 11,768.82 | 11,765.99 | 11,765.99 | 38.7K |
12:19 | 11,764.98 | 11,764.98 | 11,762.57 | 11,762.57 | 25.6K |
12:20 | 11,761.64 | 11,761.64 | 11,758.60 | 11,758.60 | 19.6K |
12:21 | 11,761.26 | 11,762.75 | 11,761.26 | 11,761.57 | 31.6K |
12:22 | 11,761.24 | 11,761.24 | 11,759.62 | 11,759.62 | 17.1K |
12:23 | 11,760.06 | 11,760.06 | 11,759.23 | 11,759.23 | 13.9K |
12:24 | 11,758.64 | 11,760.06 | 11,758.64 | 11,759.59 | 41.2K |
12:25 | 11,759.50 | 11,759.50 | 11,758.30 | 11,758.34 | 31.3K |
12:26 | 11,757.69 | 11,760.62 | 11,757.32 | 11,760.62 | 62.1K |
12:27 | 11,759.90 | 11,760.82 | 11,759.24 | 11,759.24 | 18.6K |
12:28 | 11,760.01 | 11,760.01 | 11,758.44 | 11,758.44 | 16.5K |
12:29 | 11,758.33 | 11,759.46 | 11,758.04 | 11,759.46 | 24.6K |
12:30 | 11,757.52 | 11,757.52 | 11,755.38 | 11,755.68 | 37.4K |
12:31 | 11,755.19 | 11,755.54 | 11,754.68 | 11,755.54 | 18.5K |
12:32 | 11,756.65 | 11,756.65 | 11,755.70 | 11,755.70 | 26.9K |
12:33 | 11,755.48 | 11,755.48 | 11,754.68 | 11,754.68 | 9.6K |
12:34 | 11,753.05 | 11,753.05 | 11,751.43 | 11,751.43 | 35.1K |
12:35 | 11,751.17 | 11,754.89 | 11,750.90 | 11,754.89 | 58.3K |
12:36 | 11,755.19 | 11,756.43 | 11,754.78 | 11,756.43 | 19.3K |
12:37 | 11,756.52 | 11,756.52 | 11,754.52 | 11,755.01 | 20.0K |
12:38 | 11,758.16 | 11,758.42 | 11,757.45 | 11,757.45 | 22.7K |
12:39 | 11,756.60 | 11,757.99 | 11,756.60 | 11,757.73 | 16.4K |
12:40 | 11,757.27 | 11,757.27 | 11,756.86 | 11,756.86 | 29.0K |
12:41 | 11,756.99 | 11,757.22 | 11,756.57 | 11,757.22 | 17.6K |
12:42 | 11,756.78 | 11,757.06 | 11,755.40 | 11,757.06 | 28.4K |
12:43 | 11,757.00 | 11,757.00 | 11,756.02 | 11,756.02 | 9.4K |
12:44 | 11,755.94 | 11,755.94 | 11,754.81 | 11,755.09 | 21.3K |
12:45 | 11,757.74 | 11,757.74 | 11,755.87 | 11,755.87 | 46.7K |
12:46 | 11,755.84 | 11,755.84 | 11,755.31 | 11,755.31 | 8.8K |
12:47 | 11,754.92 | 11,754.92 | 11,754.62 | 11,754.62 | 7.1K |
12:48 | 11,753.32 | 11,753.32 | 11,751.89 | 11,751.89 | 20.7K |
12:49 | 11,752.92 | 11,753.37 | 11,752.92 | 11,753.24 | 14.3K |
12:50 | 11,753.44 | 11,753.44 | 11,752.71 | 11,752.93 | 10.1K |
12:51 | 11,752.54 | 11,752.54 | 11,751.99 | 11,752.07 | 12.8K |
12:52 | 11,755.32 | 11,756.99 | 11,755.32 | 11,755.70 | 29.0K |
12:53 | 11,755.50 | 11,755.50 | 11,754.54 | 11,754.83 | 8.9K |
12:54 | 11,754.78 | 11,755.06 | 11,754.75 | 11,754.75 | 10.6K |
12:55 | 11,754.63 | 11,758.91 | 11,754.63 | 11,758.71 | 23.0K |
12:56 | 11,758.55 | 11,759.76 | 11,758.28 | 11,759.76 | 27.3K |
12:57 | 11,759.48 | 11,760.10 | 11,759.48 | 11,760.10 | 16.1K |
12:58 | 11,760.19 | 11,760.84 | 11,760.11 | 11,760.11 | 12.9K |
12:59 | 11,760.85 | 11,761.65 | 11,760.85 | 11,761.30 | 38.9K |
13:00 | 11,761.47 | 11,761.62 | 11,761.07 | 11,761.62 | 10.7K |
13:01 | 11,761.49 | 11,761.49 | 11,760.96 | 11,761.05 | 15.3K |
13:02 | 11,763.61 | 11,764.02 | 11,763.37 | 11,763.37 | 33.2K |
13:03 | 11,763.56 | 11,763.56 | 11,760.91 | 11,760.91 | 21.1K |
13:04 | 11,760.05 | 11,764.85 | 11,760.05 | 11,764.85 | 36.2K |
13:05 | 11,765.52 | 11,767.67 | 11,765.52 | 11,767.67 | 22.0K |
13:06 | 11,767.09 | 11,768.97 | 11,767.09 | 11,768.70 | 14.1K |
13:07 | 11,769.81 | 11,769.81 | 11,768.59 | 11,768.99 | 43.3K |
13:08 | 11,768.65 | 11,770.02 | 11,768.18 | 11,770.02 | 15.7K |
13:09 | 11,770.11 | 11,770.11 | 11,769.36 | 11,769.36 | 22.0K |
13:10 | 11,769.16 | 11,770.71 | 11,769.04 | 11,770.71 | 12.9K |
13:11 | 11,770.58 | 11,770.58 | 11,768.96 | 11,769.50 | 24.0K |
13:12 | 11,769.84 | 11,769.84 | 11,768.90 | 11,769.60 | 16.2K |
13:13 | 11,769.85 | 11,769.85 | 11,769.05 | 11,769.41 | 29.0K |
13:14 | 11,768.67 | 11,768.85 | 11,768.52 | 11,768.85 | 13.6K |
13:15 | 11,770.03 | 11,770.22 | 11,768.76 | 11,768.76 | 26.4K |
13:16 | 11,767.94 | 11,768.06 | 11,766.91 | 11,766.91 | 18.1K |
13:17 | 11,768.20 | 11,768.20 | 11,767.25 | 11,767.25 | 22.0K |
13:18 | 11,766.59 | 11,766.59 | 11,764.49 | 11,764.49 | 17.1K |
13:19 | 11,764.24 | 11,764.45 | 11,763.57 | 11,763.57 | 11.4K |
13:20 | 11,762.20 | 11,763.46 | 11,760.64 | 11,763.46 | 50.4K |
13:21 | 11,763.47 | 11,763.54 | 11,763.00 | 11,763.09 | 11.3K |
13:22 | 11,762.60 | 11,765.03 | 11,761.96 | 11,765.03 | 22.1K |
13:23 | 11,765.28 | 11,765.28 | 11,764.31 | 11,764.31 | 5.6K |
13:24 | 11,764.39 | 11,764.61 | 11,763.91 | 11,763.91 | 10.5K |
13:25 | 11,766.48 | 11,766.73 | 11,765.92 | 11,766.73 | 30.7K |
13:26 | 11,767.07 | 11,767.07 | 11,764.49 | 11,764.49 | 16.9K |
13:27 | 11,764.35 | 11,764.63 | 11,763.44 | 11,764.63 | 15.6K |
13:28 | 11,764.86 | 11,764.86 | 11,764.17 | 11,764.17 | 17.4K |
13:29 | 11,763.80 | 11,763.80 | 11,763.02 | 11,763.02 | 21.0K |
13:30 | 11,762.28 | 11,763.56 | 11,762.28 | 11,763.33 | 12.7K |
13:31 | 11,763.54 | 11,763.54 | 11,762.14 | 11,763.01 | 18.3K |
13:32 | 11,762.75 | 11,762.75 | 11,761.66 | 11,761.66 | 8.3K |
13:33 | 11,762.03 | 11,762.61 | 11,761.88 | 11,761.88 | 12.9K |
13:34 | 11,762.13 | 11,765.88 | 11,762.13 | 11,765.53 | 33.3K |
13:35 | 11,766.32 | 11,766.46 | 11,766.32 | 11,766.41 | 6.6K |
13:36 | 11,764.95 | 11,767.12 | 11,764.95 | 11,767.05 | 27.3K |
13:37 | 11,767.07 | 11,768.85 | 11,767.07 | 11,767.89 | 21.1K |
13:38 | 11,768.03 | 11,770.02 | 11,767.76 | 11,770.02 | 24.5K |
13:39 | 11,769.66 | 11,769.95 | 11,769.66 | 11,769.95 | 17.4K |
13:40 | 11,769.82 | 11,772.03 | 11,769.82 | 11,772.03 | 23.7K |
13:41 | 11,771.93 | 11,771.95 | 11,771.08 | 11,771.95 | 19.7K |
13:42 | 11,771.12 | 11,771.26 | 11,769.83 | 11,769.83 | 32.3K |
13:43 | 11,769.78 | 11,769.96 | 11,769.15 | 11,769.72 | 28.3K |
13:44 | 11,769.17 | 11,770.26 | 11,768.77 | 11,770.10 | 18.4K |
13:45 | 11,769.97 | 11,770.37 | 11,769.75 | 11,769.75 | 21.5K |
13:46 | 11,769.88 | 11,770.06 | 11,768.73 | 11,769.60 | 20.2K |
13:47 | 11,769.29 | 11,769.31 | 11,768.98 | 11,768.98 | 11.2K |
13:48 | 11,768.98 | 11,768.98 | 11,767.96 | 11,768.23 | 24.6K |
13:49 | 11,769.12 | 11,769.67 | 11,769.12 | 11,769.56 | 27.7K |
13:50 | 11,769.35 | 11,772.08 | 11,769.35 | 11,772.08 | 28.0K |
13:51 | 11,772.28 | 11,773.37 | 11,771.38 | 11,773.30 | 37.1K |
13:52 | 11,773.55 | 11,773.56 | 11,773.41 | 11,773.56 | 11.2K |
13:53 | 11,770.34 | 11,771.71 | 11,770.04 | 11,771.71 | 46.1K |
13:54 | 11,772.03 | 11,773.67 | 11,772.03 | 11,773.40 | 36.3K |
13:55 | 11,773.11 | 11,773.23 | 11,772.86 | 11,773.23 | 18.6K |
13:56 | 11,773.28 | 11,773.28 | 11,771.59 | 11,771.65 | 18.4K |
13:57 | 11,773.84 | 11,774.42 | 11,773.04 | 11,773.04 | 14.2K |
13:58 | 11,773.13 | 11,773.52 | 11,772.16 | 11,772.16 | 8.0K |
13:59 | 11,773.28 | 11,773.28 | 11,771.09 | 11,771.09 | 27.5K |
14:00 | 11,771.05 | 11,771.05 | 11,770.52 | 11,770.64 | 25.9K |
14:01 | 11,770.47 | 11,770.47 | 11,769.09 | 11,769.09 | 24.4K |
14:02 | 11,769.00 | 11,770.24 | 11,769.00 | 11,770.13 | 26.3K |
14:03 | 11,770.24 | 11,770.46 | 11,770.24 | 11,770.31 | 24.6K |
14:04 | 11,770.23 | 11,770.91 | 11,767.10 | 11,767.10 | 48.6K |
14:05 | 11,766.30 | 11,767.40 | 11,766.30 | 11,767.40 | 21.1K |
14:06 | 11,766.84 | 11,766.94 | 11,765.97 | 11,765.97 | 17.6K |
14:07 | 11,766.79 | 11,766.97 | 11,765.35 | 11,765.35 | 24.7K |
14:08 | 11,764.57 | 11,764.57 | 11,763.18 | 11,764.02 | 24.2K |
14:09 | 11,765.38 | 11,765.38 | 11,763.91 | 11,763.91 | 16.5K |
14:10 | 11,763.07 | 11,763.07 | 11,762.12 | 11,762.12 | 18.1K |
14:11 | 11,761.67 | 11,761.67 | 11,760.97 | 11,760.97 | 16.1K |
14:12 | 11,760.91 | 11,761.16 | 11,760.27 | 11,761.16 | 21.8K |
14:13 | 11,760.40 | 11,760.41 | 11,759.66 | 11,759.66 | 59.6K |
14:14 | 11,760.21 | 11,760.64 | 11,760.14 | 11,760.64 | 16.3K |
14:15 | 11,760.58 | 11,760.66 | 11,760.43 | 11,760.62 | 20.1K |
14:16 | 11,760.76 | 11,760.76 | 11,760.22 | 11,760.22 | 42.4K |
14:17 | 11,759.98 | 11,760.49 | 11,759.98 | 11,760.49 | 12.8K |
14:18 | 11,760.35 | 11,760.36 | 11,760.19 | 11,760.24 | 9.3K |
14:19 | 11,760.32 | 11,760.32 | 11,759.49 | 11,759.61 | 31.2K |
14:20 | 11,759.15 | 11,760.25 | 11,759.15 | 11,760.25 | 20.1K |
14:21 | 11,761.75 | 11,761.99 | 11,761.46 | 11,761.99 | 22.8K |
14:22 | 11,760.95 | 11,760.95 | 11,759.80 | 11,759.80 | 12.5K |
14:23 | 11,759.60 | 11,759.60 | 11,757.12 | 11,757.60 | 29.6K |
14:24 | 11,757.68 | 11,757.68 | 11,756.56 | 11,757.05 | 27.1K |
14:25 | 11,756.94 | 11,758.13 | 11,756.94 | 11,758.13 | 18.3K |
14:26 | 11,758.67 | 11,758.67 | 11,758.04 | 11,758.32 | 16.1K |
14:27 | 11,759.33 | 11,759.72 | 11,759.16 | 11,759.16 | 22.7K |
14:28 | 11,759.39 | 11,759.70 | 11,759.39 | 11,759.59 | 15.9K |
14:29 | 11,759.61 | 11,759.91 | 11,759.49 | 11,759.91 | 10.0K |
14:30 | 11,759.91 | 11,760.20 | 11,759.91 | 11,760.20 | 15.4K |
14:31 | 11,760.77 | 11,760.82 | 11,760.52 | 11,760.82 | 20.9K |
14:32 | 11,760.93 | 11,760.93 | 11,757.99 | 11,757.99 | 28.1K |
14:33 | 11,757.56 | 11,757.56 | 11,755.72 | 11,756.13 | 42.5K |
14:34 | 11,756.19 | 11,756.19 | 11,755.17 | 11,755.17 | 14.3K |
14:35 | 11,755.47 | 11,756.15 | 11,754.67 | 11,754.67 | 34.8K |
14:36 | 11,754.90 | 11,756.06 | 11,754.90 | 11,756.06 | 56.3K |
14:37 | 11,757.05 | 11,758.05 | 11,757.05 | 11,757.42 | 47.4K |
14:38 | 11,757.11 | 11,757.88 | 11,757.02 | 11,757.02 | 24.1K |
14:39 | 11,757.31 | 11,758.86 | 11,757.31 | 11,758.86 | 30.3K |
14:40 | 11,759.13 | 11,761.75 | 11,759.13 | 11,761.75 | 30.4K |
14:41 | 11,761.94 | 11,763.05 | 11,761.94 | 11,762.81 | 49.8K |
14:42 | 11,762.05 | 11,762.05 | 11,760.53 | 11,760.53 | 17.2K |
14:43 | 11,759.88 | 11,760.57 | 11,759.68 | 11,760.32 | 18.9K |
14:44 | 11,759.63 | 11,759.63 | 11,757.84 | 11,757.84 | 28.4K |
14:45 | 11,757.84 | 11,758.05 | 11,757.38 | 11,757.64 | 19.6K |
14:46 | 11,756.02 | 11,756.02 | 11,755.41 | 11,755.41 | 22.9K |
14:47 | 11,755.28 | 11,755.28 | 11,754.09 | 11,754.09 | 46.3K |
14:48 | 11,753.56 | 11,753.64 | 11,752.39 | 11,752.39 | 37.7K |
14:49 | 11,752.30 | 11,752.30 | 11,751.92 | 11,751.93 | 24.1K |
14:50 | 11,752.94 | 11,752.94 | 11,751.60 | 11,751.81 | 30.9K |
14:51 | 11,751.79 | 11,752.87 | 11,750.43 | 11,752.87 | 22.8K |
14:52 | 11,753.97 | 11,753.97 | 11,753.11 | 11,753.11 | 75.0K |
14:53 | 11,752.75 | 11,752.75 | 11,751.84 | 11,751.84 | 22.7K |
14:54 | 11,751.44 | 11,751.44 | 11,749.83 | 11,749.83 | 41.2K |
14:55 | 11,749.61 | 11,749.61 | 11,747.83 | 11,748.42 | 41.3K |
14:56 | 11,748.93 | 11,749.49 | 11,748.46 | 11,749.49 | 30.6K |
14:57 | 11,747.92 | 11,747.92 | 11,745.85 | 11,745.98 | 72.7K |
14:58 | 11,746.10 | 11,747.34 | 11,746.10 | 11,746.73 | 62.2K |
14:59 | 11,746.84 | 11,747.34 | 11,746.20 | 11,747.34 | 26.5K |
15:00 | 11,748.35 | 11,748.35 | 11,747.11 | 11,747.11 | 109.2K |
15:01 | 11,749.28 | 11,749.28 | 11,748.36 | 11,748.36 | 38.1K |
15:02 | 11,749.05 | 11,749.05 | 11,748.21 | 11,748.33 | 29.2K |
15:03 | 11,747.95 | 11,748.22 | 11,747.24 | 11,747.24 | 20.4K |
15:04 | 11,748.49 | 11,748.85 | 11,747.37 | 11,747.37 | 34.8K |
15:05 | 11,747.12 | 11,749.04 | 11,747.12 | 11,747.91 | 21.7K |
15:06 | 11,748.42 | 11,748.42 | 11,747.88 | 11,747.88 | 14.9K |
15:07 | 11,749.24 | 11,752.44 | 11,749.24 | 11,752.44 | 74.0K |
15:08 | 11,751.60 | 11,753.33 | 11,751.60 | 11,753.33 | 21.4K |
15:09 | 11,753.47 | 11,753.47 | 11,752.75 | 11,753.21 | 30.3K |
15:10 | 11,753.07 | 11,753.84 | 11,752.82 | 11,753.84 | 21.1K |
15:11 | 11,754.02 | 11,754.32 | 11,753.34 | 11,753.34 | 24.9K |
15:12 | 11,752.00 | 11,752.83 | 11,751.51 | 11,751.51 | 38.2K |
15:13 | 11,751.68 | 11,751.68 | 11,750.55 | 11,750.55 | 28.1K |
15:14 | 11,750.93 | 11,750.93 | 11,750.16 | 11,750.16 | 21.2K |
15:15 | 11,750.33 | 11,751.94 | 11,750.19 | 11,751.94 | 30.5K |
15:16 | 11,752.02 | 11,752.02 | 11,750.38 | 11,750.38 | 20.9K |
15:17 | 11,749.82 | 11,750.43 | 11,749.44 | 11,749.44 | 27.0K |
15:18 | 11,750.03 | 11,750.03 | 11,749.31 | 11,749.31 | 19.5K |
15:19 | 11,749.20 | 11,750.10 | 11,749.20 | 11,749.65 | 23.2K |
15:20 | 11,750.25 | 11,750.85 | 11,749.94 | 11,749.99 | 32.6K |
15:21 | 11,750.17 | 11,750.84 | 11,749.41 | 11,750.84 | 32.7K |
15:22 | 11,751.31 | 11,751.31 | 11,749.46 | 11,749.46 | 25.9K |
15:23 | 11,748.43 | 11,748.95 | 11,748.13 | 11,748.95 | 36.9K |
15:24 | 11,748.61 | 11,748.61 | 11,748.08 | 11,748.08 | 17.3K |
15:25 | 11,747.66 | 11,748.59 | 11,747.12 | 11,748.59 | 39.0K |
15:26 | 11,747.20 | 11,747.20 | 11,744.27 | 11,744.27 | 48.9K |
15:27 | 11,744.59 | 11,744.98 | 11,744.59 | 11,744.98 | 26.3K |
15:28 | 11,745.24 | 11,745.26 | 11,743.87 | 11,743.87 | 53.4K |
15:29 | 11,743.45 | 11,744.75 | 11,743.45 | 11,744.37 | 42.9K |
15:30 | 11,744.22 | 11,744.22 | 11,743.02 | 11,743.61 | 35.9K |
15:31 | 11,743.62 | 11,744.65 | 11,743.62 | 11,743.70 | 59.7K |
15:32 | 11,743.58 | 11,744.14 | 11,743.58 | 11,743.90 | 38.8K |
15:33 | 11,743.74 | 11,744.11 | 11,743.74 | 11,743.86 | 28.2K |
15:34 | 11,743.61 | 11,743.69 | 11,743.00 | 11,743.00 | 39.5K |
15:35 | 11,742.43 | 11,742.55 | 11,741.86 | 11,742.55 | 56.0K |
15:36 | 11,742.13 | 11,742.52 | 11,742.13 | 11,742.24 | 32.1K |
15:37 | 11,741.61 | 11,741.71 | 11,740.12 | 11,740.28 | 38.7K |
15:38 | 11,740.18 | 11,740.18 | 11,738.08 | 11,738.08 | 42.7K |
15:39 | 11,736.99 | 11,739.26 | 11,736.99 | 11,739.04 | 54.1K |
15:40 | 11,738.87 | 11,739.16 | 11,738.48 | 11,739.16 | 33.8K |
15:41 | 11,741.35 | 11,741.35 | 11,740.83 | 11,741.13 | 42.9K |
15:42 | 11,741.02 | 11,741.31 | 11,740.22 | 11,740.22 | 70.5K |
15:43 | 11,740.30 | 11,740.64 | 11,739.71 | 11,739.71 | 40.0K |
15:44 | 11,740.14 | 11,741.01 | 11,740.14 | 11,740.29 | 43.9K |
15:45 | 11,740.15 | 11,740.15 | 11,737.81 | 11,737.81 | 82.4K |
15:46 | 11,739.04 | 11,739.04 | 11,737.47 | 11,737.47 | 95.6K |
15:47 | 11,736.73 | 11,736.73 | 11,734.61 | 11,734.61 | 48.2K |
15:48 | 11,734.21 | 11,734.21 | 11,732.68 | 11,733.38 | 72.3K |
15:49 | 11,732.44 | 11,732.44 | 11,730.37 | 11,730.37 | 95.9K |
15:50 | 11,731.12 | 11,737.54 | 11,731.12 | 11,736.39 | 281.1K |
15:51 | 11,737.38 | 11,737.38 | 11,735.13 | 11,735.13 | 117.2K |
15:52 | 11,734.59 | 11,734.59 | 11,733.73 | 11,733.78 | 121.0K |
15:53 | 11,733.83 | 11,736.89 | 11,733.83 | 11,736.89 | 139.3K |
15:54 | 11,736.84 | 11,736.84 | 11,734.66 | 11,735.09 | 176.0K |
15:55 | 11,733.78 | 11,734.62 | 11,733.16 | 11,733.16 | 199.2K |
15:56 | 11,733.04 | 11,738.23 | 11,733.04 | 11,738.14 | 263.9K |
15:57 | 11,738.35 | 11,741.27 | 11,738.35 | 11,741.27 | 196.8K |
15:58 | 11,741.58 | 11,742.47 | 11,741.58 | 11,742.47 | 310.3K |
15:59 | 11,741.86 | 11,745.80 | 11,741.86 | 11,745.80 | 410.0K |
16:00 | 11,745.20 | 11,750.40 | 11,745.20 | 11,750.40 | 38,566.4K |
16:01 | 11,750.40 | 11,750.40 | 11,750.40 | 11,750.40 | 34.5K |