1,775.50
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 08:00 | 1,781.50 | 1,783.05 | 1,781.50 | 1,781.50 | 64.6K |
| 08:01 | 1,781.00 | 1,781.00 | 1,779.50 | 1,779.60 | 5.2K |
| 08:02 | 1,779.00 | 1,779.00 | 1,776.00 | 1,776.00 | 12.7K |
| 08:03 | 1,776.54 | 1,776.54 | 1,774.52 | 1,774.52 | 4.6K |
| 08:04 | 1,774.44 | 1,774.62 | 1,773.83 | 1,774.26 | 2.9K |
| 08:05 | 1,773.00 | 1,774.02 | 1,773.00 | 1,774.02 | 2.9K |
| 08:06 | 1,775.00 | 1,775.50 | 1,774.00 | 1,774.00 | 5.5K |
| 08:07 | 1,773.50 | 1,773.50 | 1,773.00 | 1,773.00 | 1.0K |
| 08:08 | 1,772.50 | 1,773.21 | 1,772.50 | 1,773.00 | 2.4K |
| 08:09 | 1,772.30 | 1,774.50 | 1,772.30 | 1,774.50 | 6.9K |
| 08:10 | 1,773.00 | 1,773.00 | 1,771.70 | 1,772.50 | 3.3K |
| 08:11 | 1,772.50 | 1,773.00 | 1,771.70 | 1,772.00 | 5.6K |
| 08:12 | 1,772.50 | 1,773.00 | 1,771.55 | 1,773.00 | 1.0K |
| 08:13 | 1,772.50 | 1,772.50 | 1,771.00 | 1,772.50 | 0.3K |
| 08:14 | 1,771.00 | 1,772.00 | 1,771.00 | 1,771.62 | 0.5K |
| 08:15 | 1,772.00 | 1,772.00 | 1,771.00 | 1,771.00 | 2.8K |
| 08:16 | 1,771.00 | 1,772.00 | 1,770.75 | 1,770.75 | 1.7K |
| 08:17 | 1,770.72 | 1,770.72 | 1,768.50 | 1,769.00 | 12.2K |
| 08:18 | 1,769.50 | 1,769.70 | 1,768.83 | 1,769.50 | 2.7K |
| 08:19 | 1,770.00 | 1,770.00 | 1,769.49 | 1,769.50 | 1.6K |
| 08:20 | 1,768.81 | 1,771.50 | 1,768.81 | 1,771.50 | 11.7K |
| 08:21 | 1,772.00 | 1,772.00 | 1,771.50 | 1,771.50 | 1.0K |
| 08:22 | 1,771.00 | 1,771.00 | 1,770.00 | 1,769.99 | 2.6K |
| 08:23 | 1,770.50 | 1,771.00 | 1,770.50 | 1,771.00 | 0.5K |
| 08:24 | 1,771.00 | 1,771.00 | 1,769.83 | 1,770.15 | 3.1K |
| 08:25 | 1,770.00 | 1,770.50 | 1,768.70 | 1,770.50 | 3.8K |
| 08:26 | 1,769.95 | 1,769.95 | 1,769.00 | 1,769.00 | 0.6K |
| 08:27 | 1,769.21 | 1,769.50 | 1,768.00 | 1,769.50 | 1.0K |
| 08:28 | 1,769.50 | 1,769.50 | 1,769.50 | 1,769.50 | 0.5K |
| 08:29 | 1,769.19 | 1,769.19 | 1,768.50 | 1,768.73 | 1.3K |
| 08:30 | 1,769.49 | 1,770.00 | 1,769.00 | 1,769.00 | 11.0K |
| 08:31 | 1,769.00 | 1,770.00 | 1,769.00 | 1,769.00 | 0.0K |
| 08:32 | 1,770.00 | 1,770.50 | 1,769.50 | 1,769.81 | 1.4K |
| 08:33 | 1,769.60 | 1,770.00 | 1,769.60 | 1,770.00 | 0.0K |
| 08:34 | 1,769.00 | 1,769.50 | 1,769.00 | 1,769.15 | 0.6K |
| 08:35 | 1,769.00 | 1,769.50 | 1,768.71 | 1,769.00 | 2.0K |
| 08:36 | 1,768.70 | 1,770.00 | 1,768.00 | 1,770.00 | 2.6K |
| 08:37 | 1,770.50 | 1,770.50 | 1,769.80 | 1,770.50 | 2.6K |
| 08:38 | 1,771.00 | 1,771.00 | 1,770.50 | 1,770.50 | 11.2K |
| 08:39 | 1,770.50 | 1,770.50 | 1,770.00 | 1,770.00 | 1.4K |
| 08:40 | 1,770.50 | 1,771.00 | 1,770.50 | 1,770.50 | 0.4K |
| 08:41 | 1,770.87 | 1,771.50 | 1,770.87 | 1,771.42 | 2.3K |
| 08:42 | 1,771.00 | 1,771.20 | 1,770.42 | 1,771.20 | 1.8K |
| 08:43 | 1,771.20 | 1,771.20 | 1,770.50 | 1,770.70 | 2.5K |
| 08:44 | 1,771.00 | 1,771.00 | 1,770.50 | 1,770.50 | 0.2K |
| 08:45 | 1,770.00 | 1,770.00 | 1,769.50 | 1,769.50 | 0.9K |
| 08:46 | 1,769.00 | 1,769.50 | 1,769.00 | 1,769.50 | 1.7K |
| 08:47 | 1,770.00 | 1,773.50 | 1,770.00 | 1,773.50 | 21.8K |
| 08:48 | 1,773.00 | 1,773.00 | 1,772.85 | 1,772.85 | 1.4K |
| 08:49 | 1,772.25 | 1,773.00 | 1,772.25 | 1,772.50 | 5.5K |
| 08:50 | 1,774.00 | 1,774.00 | 1,773.30 | 1,773.50 | 2.9K |
| 08:51 | 1,774.00 | 1,774.50 | 1,773.85 | 1,774.50 | 4.1K |
| 08:52 | 1,774.00 | 1,774.50 | 1,774.00 | 1,774.50 | 0.2K |
| 08:53 | 1,774.50 | 1,774.50 | 1,774.50 | 1,774.50 | 0.1K |
| 08:54 | 1,774.00 | 1,775.00 | 1,773.92 | 1,774.00 | 9.0K |
| 08:55 | 1,775.00 | 1,776.00 | 1,775.00 | 1,775.94 | 1.2K |
| 08:56 | 1,776.50 | 1,777.71 | 1,775.87 | 1,777.71 | 2.9K |
| 08:57 | 1,778.50 | 1,779.00 | 1,778.50 | 1,779.00 | 0.1K |
| 08:58 | 1,778.50 | 1,779.00 | 1,778.50 | 1,779.00 | 1.8K |
| 08:59 | 1,777.50 | 1,778.00 | 1,777.50 | 1,778.00 | 0.6K |
| 09:00 | 1,778.50 | 1,778.50 | 1,777.50 | 1,778.50 | 0.9K |
| 09:01 | 1,778.24 | 1,779.00 | 1,777.00 | 1,778.65 | 8.5K |
| 09:02 | 1,778.00 | 1,778.50 | 1,777.50 | 1,777.50 | 1.2K |
| 09:03 | 1,777.50 | 1,777.50 | 1,777.00 | 1,777.00 | 1.6K |
| 09:04 | 1,777.00 | 1,777.50 | 1,776.76 | 1,777.50 | 4.5K |
| 09:05 | 1,776.50 | 1,777.00 | 1,776.00 | 1,776.50 | 2.5K |
| 09:06 | 1,777.50 | 1,778.00 | 1,777.50 | 1,778.00 | 2.0K |
| 09:07 | 1,778.00 | 1,778.00 | 1,778.00 | 1,778.00 | 0.1K |
| 09:08 | 1,777.50 | 1,777.50 | 1,777.00 | 1,777.00 | 0.6K |
| 09:09 | 1,776.50 | 1,777.50 | 1,776.50 | 1,777.00 | 2.7K |
| 09:10 | 1,777.00 | 1,777.00 | 1,776.50 | 1,776.50 | 1.5K |
| 09:11 | 1,777.00 | 1,777.60 | 1,776.00 | 1,777.60 | 4.0K |
| 09:12 | 1,778.00 | 1,778.00 | 1,777.50 | 1,777.50 | 2.9K |
| 09:13 | 1,777.70 | 1,778.50 | 1,777.50 | 1,777.50 | 0.8K |
| 09:14 | 1,777.50 | 1,777.50 | 1,776.39 | 1,776.39 | 2.6K |
| 09:15 | 1,776.50 | 1,777.00 | 1,776.50 | 1,776.50 | 4.1K |
| 09:16 | 1,776.00 | 1,776.00 | 1,775.50 | 1,776.00 | 1.4K |
| 09:17 | 1,776.00 | 1,776.50 | 1,775.50 | 1,776.00 | 3.8K |
| 09:18 | 1,776.00 | 1,776.00 | 1,775.25 | 1,775.50 | 0.9K |
| 09:19 | 1,775.50 | 1,776.00 | 1,775.00 | 1,776.00 | 0.9K |
| 09:20 | 1,775.70 | 1,776.00 | 1,775.50 | 1,775.50 | 0.5K |
| 09:21 | 1,775.00 | 1,775.50 | 1,775.00 | 1,775.50 | 1.7K |
| 09:22 | 1,774.50 | 1,775.50 | 1,774.50 | 1,775.20 | 1.3K |
| 09:23 | 1,775.00 | 1,775.50 | 1,775.00 | 1,775.50 | 1.6K |
| 09:24 | 1,776.00 | 1,777.00 | 1,775.50 | 1,777.00 | 8.1K |
| 09:25 | 1,776.71 | 1,777.00 | 1,776.50 | 1,777.00 | 1.4K |
| 09:26 | 1,776.70 | 1,777.00 | 1,776.00 | 1,776.00 | 1.9K |
| 09:27 | 1,777.00 | 1,777.00 | 1,776.70 | 1,776.70 | 0.1K |
| 09:28 | 1,776.50 | 1,777.50 | 1,776.50 | 1,777.50 | 7.1K |
| 09:29 | 1,777.50 | 1,778.00 | 1,777.50 | 1,778.00 | 1.1K |
| 09:30 | 1,777.99 | 1,777.99 | 1,777.73 | 1,777.75 | 1.5K |
| 09:31 | 1,777.50 | 1,777.50 | 1,777.00 | 1,777.00 | 2.3K |
| 09:32 | 1,777.50 | 1,777.50 | 1,777.00 | 1,777.00 | 1.1K |
| 09:33 | 1,776.85 | 1,777.00 | 1,776.50 | 1,777.00 | 1.3K |
| 09:34 | 1,776.50 | 1,776.50 | 1,776.00 | 1,776.50 | 1.5K |
| 09:35 | 1,776.25 | 1,776.25 | 1,771.50 | 1,771.50 | 19.4K |
| 09:36 | 1,772.00 | 1,772.00 | 1,771.00 | 1,772.00 | 4.3K |
| 09:37 | 1,772.13 | 1,772.50 | 1,772.13 | 1,772.21 | 0.4K |
| 09:38 | 1,772.00 | 1,772.00 | 1,771.63 | 1,772.00 | 0.4K |
| 09:39 | 1,772.00 | 1,772.00 | 1,771.00 | 1,771.00 | 5.9K |
| 09:40 | 1,770.80 | 1,771.50 | 1,770.80 | 1,771.50 | 2.8K |
| 09:41 | 1,771.13 | 1,771.50 | 1,771.13 | 1,771.50 | 0.9K |
| 09:42 | 1,771.50 | 1,771.50 | 1,771.00 | 1,771.00 | 3.1K |
| 09:43 | 1,771.00 | 1,771.00 | 1,770.00 | 1,771.00 | 2.7K |
| 09:44 | 1,770.00 | 1,770.00 | 1,768.50 | 1,770.00 | 163.3K |
| 09:45 | 1,769.53 | 1,770.67 | 1,769.53 | 1,770.40 | 3.7K |
| 09:46 | 1,770.00 | 1,770.18 | 1,769.50 | 1,769.50 | 2.2K |
| 09:47 | 1,769.50 | 1,769.50 | 1,769.50 | 1,769.50 | 0.1K |
| 09:48 | 1,769.30 | 1,769.50 | 1,769.00 | 1,769.50 | 0.6K |
| 09:49 | 1,769.00 | 1,769.50 | 1,768.65 | 1,769.50 | 4.5K |
| 09:50 | 1,769.50 | 1,769.50 | 1,769.50 | 1,769.50 | 0.4K |
| 09:51 | 1,769.50 | 1,769.50 | 1,768.31 | 1,768.31 | 1.1K |
| 09:52 | 1,768.00 | 1,768.00 | 1,767.65 | 1,767.72 | 1.9K |
| 09:53 | 1,768.00 | 1,768.00 | 1,766.69 | 1,766.69 | 3.6K |
| 09:54 | 1,767.00 | 1,767.00 | 1,766.00 | 1,767.00 | 0.7K |
| 09:55 | 1,767.00 | 1,767.00 | 1,766.00 | 1,766.00 | 2.5K |
| 09:56 | 1,766.50 | 1,766.50 | 1,765.45 | 1,766.05 | 7.1K |
| 09:57 | 1,766.00 | 1,766.00 | 1,765.00 | 1,765.00 | 1.1K |
| 09:58 | 1,765.50 | 1,766.00 | 1,765.50 | 1,766.00 | 0.2K |
| 09:59 | 1,766.00 | 1,766.00 | 1,765.51 | 1,766.00 | 4.0K |
| 10:00 | 1,766.00 | 1,766.00 | 1,765.50 | 1,765.50 | 0.3K |
| 10:01 | 1,765.50 | 1,765.70 | 1,764.00 | 1,764.00 | 8.7K |
| 10:02 | 1,763.76 | 1,764.50 | 1,763.50 | 1,764.00 | 2.9K |
| 10:03 | 1,763.67 | 1,764.50 | 1,763.67 | 1,764.00 | 1.2K |
| 10:04 | 1,764.50 | 1,764.50 | 1,763.00 | 1,763.55 | 3.3K |
| 10:05 | 1,763.54 | 1,763.55 | 1,763.27 | 1,763.30 | 3.1K |
| 10:06 | 1,763.70 | 1,764.00 | 1,763.70 | 1,764.00 | 1.1K |
| 10:07 | 1,764.00 | 1,764.00 | 1,763.70 | 1,764.00 | 2.9K |
| 10:08 | 1,763.00 | 1,764.00 | 1,763.00 | 1,764.00 | 0.1K |
| 10:09 | 1,764.00 | 1,764.00 | 1,763.50 | 1,763.50 | 0.2K |
| 10:10 | 1,763.50 | 1,763.50 | 1,763.00 | 1,763.20 | 2.2K |
| 10:11 | 1,763.00 | 1,763.00 | 1,763.00 | 1,763.00 | 0.4K |
| 10:12 | 1,763.50 | 1,763.50 | 1,762.00 | 1,762.49 | 2.3K |
| 10:13 | 1,761.50 | 1,762.00 | 1,761.50 | 1,762.00 | 0.4K |
| 10:14 | 1,761.78 | 1,762.50 | 1,761.78 | 1,762.00 | 1.4K |
| 10:15 | 1,762.50 | 1,763.00 | 1,762.50 | 1,763.00 | 0.0K |
| 10:16 | 1,763.00 | 1,763.00 | 1,762.37 | 1,763.00 | 1.3K |
| 10:17 | 1,762.50 | 1,763.00 | 1,762.50 | 1,762.50 | 0.5K |
| 10:18 | 1,763.00 | 1,763.50 | 1,762.75 | 1,763.50 | 1.6K |
| 10:19 | 1,763.00 | 1,763.50 | 1,763.00 | 1,763.50 | 3.3K |
| 10:20 | 1,763.50 | 1,763.50 | 1,762.68 | 1,763.00 | 1.0K |
| 10:21 | 1,762.50 | 1,763.00 | 1,762.00 | 1,763.00 | 3.0K |
| 10:22 | 1,763.00 | 1,763.00 | 1,762.50 | 1,763.00 | 5.7K |
| 10:23 | 1,762.50 | 1,762.50 | 1,761.80 | 1,762.20 | 0.6K |
| 10:24 | 1,762.00 | 1,762.00 | 1,761.74 | 1,762.00 | 0.2K |
| 10:25 | 1,761.74 | 1,762.50 | 1,761.74 | 1,762.50 | 2.8K |
| 10:26 | 1,762.50 | 1,762.50 | 1,761.80 | 1,762.34 | 0.9K |
| 10:27 | 1,762.50 | 1,762.50 | 1,761.50 | 1,761.50 | 14.6K |
| 10:28 | 1,762.50 | 1,762.50 | 1,762.50 | 1,762.50 | 0.5K |
| 10:29 | 1,762.50 | 1,762.50 | 1,762.18 | 1,762.18 | 0.1K |
| 10:30 | 1,762.50 | 1,763.18 | 1,762.00 | 1,763.18 | 1.2K |
| 10:31 | 1,762.70 | 1,762.70 | 1,761.50 | 1,762.50 | 0.2K |
| 10:32 | 1,762.50 | 1,762.50 | 1,762.50 | 1,762.50 | 0.1K |
| 10:33 | 1,762.50 | 1,762.50 | 1,761.50 | 1,762.00 | 0.8K |
| 10:34 | 1,762.00 | 1,762.00 | 1,761.50 | 1,761.50 | 3.0K |
| 10:35 | 1,761.49 | 1,761.65 | 1,761.49 | 1,761.67 | 2.0K |
| 10:36 | 1,762.00 | 1,762.00 | 1,761.85 | 1,762.00 | 0.1K |
| 10:37 | 1,761.85 | 1,761.85 | 1,761.50 | 1,761.50 | 0.1K |
| 10:38 | 1,761.50 | 1,761.70 | 1,761.50 | 1,761.70 | 0.1K |
| 10:39 | 1,761.76 | 1,762.00 | 1,761.76 | 1,762.00 | 2.6K |
| 10:40 | 1,762.50 | 1,762.50 | 1,762.50 | 1,762.50 | 0.0K |
| 10:41 | 1,762.50 | 1,763.50 | 1,762.50 | 1,763.00 | 3.1K |
| 10:42 | 1,763.50 | 1,763.50 | 1,763.50 | 1,763.50 | 0.0K |
| 10:43 | 1,763.00 | 1,763.00 | 1,762.63 | 1,762.63 | 0.0K |
| 10:44 | 1,762.78 | 1,763.50 | 1,762.50 | 1,763.00 | 0.4K |
| 10:45 | 1,762.50 | 1,763.50 | 1,762.50 | 1,763.50 | 4.1K |
| 10:46 | 1,763.50 | 1,763.50 | 1,762.76 | 1,763.13 | 6.7K |
| 10:47 | 1,763.50 | 1,764.00 | 1,763.50 | 1,764.00 | 0.7K |
| 10:48 | 1,763.50 | 1,764.00 | 1,763.00 | 1,763.00 | 6.5K |
| 10:49 | 1,763.50 | 1,763.70 | 1,763.50 | 1,763.50 | 0.7K |
| 10:50 | 1,763.50 | 1,763.50 | 1,763.50 | 1,763.50 | 0.0K |
| 10:51 | 1,762.50 | 1,762.50 | 1,762.00 | 1,762.50 | 22.9K |
| 10:52 | 1,763.00 | 1,763.25 | 1,762.45 | 1,762.40 | 3.4K |
| 10:53 | 1,763.00 | 1,763.35 | 1,763.00 | 1,763.25 | 13.2K |
| 10:54 | 1,763.50 | 1,763.50 | 1,763.00 | 1,763.00 | 5.5K |
| 10:55 | 1,762.00 | 1,762.50 | 1,761.50 | 1,762.50 | 5.4K |
| 10:56 | 1,761.76 | 1,762.00 | 1,761.70 | 1,762.00 | 4.0K |
| 10:57 | 1,761.69 | 1,762.50 | 1,761.50 | 1,762.50 | 2.5K |
| 10:58 | 1,761.50 | 1,761.50 | 1,761.50 | 1,761.50 | 0.0K |
| 10:59 | 1,762.00 | 1,762.50 | 1,762.00 | 1,762.50 | 2.3K |
| 11:00 | 1,762.85 | 1,763.00 | 1,762.85 | 1,762.85 | 1.0K |
| 11:01 | 1,763.00 | 1,763.00 | 1,762.65 | 1,762.65 | 2.8K |
| 11:02 | 1,763.00 | 1,763.00 | 1,762.00 | 1,762.00 | 2.1K |
| 11:03 | 1,762.35 | 1,762.50 | 1,762.35 | 1,762.50 | 3.8K |
| 11:04 | 1,762.57 | 1,763.00 | 1,762.57 | 1,763.00 | 1.2K |
| 11:05 | 1,763.50 | 1,764.50 | 1,763.50 | 1,764.20 | 4.2K |
| 11:06 | 1,764.50 | 1,764.50 | 1,763.84 | 1,764.00 | 6.8K |
| 11:07 | 1,764.50 | 1,764.50 | 1,763.00 | 1,763.00 | 0.0K |
| 11:08 | 1,764.00 | 1,764.50 | 1,763.70 | 1,764.50 | 1.1K |
| 11:09 | 1,764.50 | 1,764.50 | 1,764.00 | 1,764.00 | 2.3K |
| 11:10 | 1,763.25 | 1,763.50 | 1,763.00 | 1,763.00 | 0.7K |
| 11:11 | 1,763.00 | 1,763.50 | 1,762.50 | 1,762.50 | 0.7K |
| 11:12 | 1,762.50 | 1,763.50 | 1,762.00 | 1,762.50 | 1.3K |
| 11:13 | 1,762.67 | 1,762.76 | 1,762.00 | 1,762.50 | 6.9K |
| 11:14 | 1,762.15 | 1,762.61 | 1,762.15 | 1,762.61 | 14.9K |
| 11:15 | 1,763.00 | 1,763.25 | 1,762.75 | 1,763.25 | 2.5K |
| 11:16 | 1,763.00 | 1,763.50 | 1,762.50 | 1,762.50 | 3.8K |
| 11:17 | 1,763.48 | 1,763.48 | 1,763.20 | 1,763.20 | 0.2K |
| 11:18 | 1,763.50 | 1,763.50 | 1,763.00 | 1,763.00 | 0.3K |
| 11:19 | 1,763.50 | 1,763.50 | 1,763.50 | 1,763.50 | 0.1K |
| 11:20 | 1,762.85 | 1,762.85 | 1,762.50 | 1,762.70 | 11.1K |
| 11:21 | 1,763.00 | 1,763.50 | 1,763.00 | 1,763.50 | 1.9K |
| 11:22 | 1,763.00 | 1,763.00 | 1,763.00 | 1,763.00 | 0.1K |
| 11:23 | 1,763.50 | 1,763.50 | 1,763.50 | 1,763.50 | 0.0K |
| 11:24 | 1,763.23 | 1,763.26 | 1,763.23 | 1,763.20 | 5.5K |
| 11:25 | 1,762.70 | 1,762.70 | 1,762.70 | 1,762.70 | 0.3K |
| 11:26 | 1,762.71 | 1,762.71 | 1,762.26 | 1,762.35 | 2.3K |
| 11:27 | 1,762.00 | 1,763.00 | 1,762.00 | 1,762.35 | 1.1K |
| 11:28 | 1,762.50 | 1,762.50 | 1,762.00 | 1,762.00 | 2.3K |
| 11:29 | 1,761.75 | 1,761.75 | 1,761.00 | 1,761.00 | 0.4K |
| 11:30 | 1,761.50 | 1,761.98 | 1,761.17 | 1,761.98 | 3.6K |
| 11:31 | 1,762.00 | 1,762.50 | 1,761.50 | 1,762.20 | 2.2K |
| 11:32 | 1,762.00 | 1,762.00 | 1,761.50 | 1,761.50 | 0.3K |
| 11:33 | 1,761.65 | 1,761.65 | 1,761.00 | 1,761.50 | 0.9K |
| 11:34 | 1,762.00 | 1,762.50 | 1,761.00 | 1,762.00 | 4.9K |
| 11:35 | 1,761.75 | 1,761.75 | 1,761.00 | 1,761.00 | 3.2K |
| 11:36 | 1,761.00 | 1,761.00 | 1,761.00 | 1,761.00 | 0.4K |
| 11:37 | 1,761.00 | 1,761.20 | 1,760.50 | 1,761.00 | 1.0K |
| 11:38 | 1,761.00 | 1,761.50 | 1,760.92 | 1,760.92 | 0.6K |
| 11:39 | 1,761.20 | 1,762.50 | 1,761.20 | 1,762.50 | 4.9K |
| 11:40 | 1,762.50 | 1,764.13 | 1,762.50 | 1,764.13 | 15.8K |
| 11:41 | 1,764.13 | 1,764.50 | 1,764.13 | 1,764.50 | 0.1K |
| 11:42 | 1,763.50 | 1,764.50 | 1,763.50 | 1,764.00 | 3.9K |
| 11:43 | 1,764.20 | 1,764.20 | 1,763.50 | 1,763.50 | 1.6K |
| 11:44 | 1,763.70 | 1,764.50 | 1,763.70 | 1,764.50 | 0.1K |
| 11:45 | 1,763.97 | 1,763.97 | 1,763.50 | 1,763.50 | 0.9K |
| 11:46 | 1,764.14 | 1,764.64 | 1,764.00 | 1,764.64 | 1.6K |
| 11:47 | 1,764.00 | 1,764.50 | 1,763.00 | 1,763.00 | 3.4K |
| 11:48 | 1,763.70 | 1,763.70 | 1,763.70 | 1,763.70 | 0.0K |
| 11:49 | 1,764.00 | 1,764.50 | 1,763.68 | 1,763.68 | 1.4K |
| 11:50 | 1,764.00 | 1,765.00 | 1,764.00 | 1,765.00 | 2.1K |
| 11:51 | 1,764.88 | 1,765.20 | 1,764.50 | 1,764.80 | 0.6K |
| 11:52 | 1,765.50 | 1,765.50 | 1,765.20 | 1,765.20 | 0.1K |
| 11:53 | 1,765.35 | 1,765.35 | 1,765.35 | 1,765.35 | 0.3K |
| 11:54 | 1,765.50 | 1,765.50 | 1,765.00 | 1,765.32 | 1.6K |
| 11:55 | 1,765.15 | 1,765.15 | 1,764.86 | 1,764.86 | 0.6K |
| 11:56 | 1,765.50 | 1,765.50 | 1,765.50 | 1,765.50 | 0.0K |
| 11:57 | 1,765.11 | 1,765.50 | 1,764.92 | 1,765.50 | 0.2K |
| 11:58 | 1,765.00 | 1,765.50 | 1,764.50 | 1,764.50 | 3.0K |
| 11:59 | 1,764.76 | 1,765.00 | 1,764.76 | 1,765.00 | 4.8K |
| 12:00 | 1,764.50 | 1,764.80 | 1,764.30 | 1,764.50 | 1.7K |
| 12:01 | 1,764.90 | 1,765.00 | 1,764.00 | 1,764.00 | 4.4K |
| 12:02 | 1,763.88 | 1,765.00 | 1,763.68 | 1,764.30 | 1.6K |
| 12:03 | 1,764.00 | 1,764.00 | 1,763.26 | 1,763.87 | 2.3K |
| 12:04 | 1,763.50 | 1,764.19 | 1,763.50 | 1,764.19 | 2.0K |
| 12:05 | 1,764.00 | 1,764.00 | 1,764.00 | 1,764.00 | 0.0K |
| 12:06 | 1,764.48 | 1,764.48 | 1,763.80 | 1,764.00 | 0.1K |
| 12:07 | 1,764.50 | 1,764.50 | 1,763.50 | 1,763.50 | 2.8K |
| 12:08 | 1,764.08 | 1,764.08 | 1,763.49 | 1,763.49 | 0.4K |
| 12:09 | 1,763.50 | 1,763.58 | 1,763.50 | 1,763.60 | 1.9K |
| 12:10 | 1,763.50 | 1,781.50 | 1,763.00 | 1,763.00 | 887.8K |
| 12:11 | 1,762.50 | 1,762.50 | 1,760.50 | 1,761.20 | 50.4K |
| 12:12 | 1,761.35 | 1,761.50 | 1,761.35 | 1,761.50 | 0.2K |
| 12:13 | 1,761.50 | 1,761.50 | 1,761.00 | 1,761.00 | 0.1K |
| 12:14 | 1,761.50 | 1,761.50 | 1,761.00 | 1,761.50 | 1.2K |
| 12:15 | 1,761.50 | 1,761.50 | 1,761.20 | 1,761.48 | 0.1K |
| 12:16 | 1,760.80 | 1,760.80 | 1,760.00 | 1,760.00 | 4.4K |
| 12:17 | 1,760.50 | 1,760.75 | 1,759.50 | 1,760.75 | 3.6K |
| 12:18 | 1,760.85 | 1,761.00 | 1,760.85 | 1,761.00 | 0.7K |
| 12:19 | 1,762.00 | 1,762.50 | 1,762.00 | 1,762.50 | 3.9K |
| 12:20 | 1,762.50 | 1,762.50 | 1,762.35 | 1,762.35 | 0.2K |
| 12:21 | 1,762.00 | 1,762.00 | 1,761.33 | 1,761.33 | 0.9K |
| 12:22 | 1,760.50 | 1,760.70 | 1,759.30 | 1,759.35 | 9.3K |
| 12:23 | 1,759.50 | 1,759.50 | 1,758.00 | 1,758.17 | 1.6K |
| 12:24 | 1,758.50 | 1,760.00 | 1,758.35 | 1,759.70 | 3.3K |
| 12:25 | 1,759.50 | 1,759.90 | 1,759.50 | 1,759.71 | 1.6K |
| 12:26 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 2.9K |
| 12:27 | 1,760.00 | 1,760.50 | 1,760.00 | 1,760.00 | 1.7K |
| 12:28 | 1,760.00 | 1,760.00 | 1,759.85 | 1,760.00 | 1.3K |
| 12:29 | 1,760.45 | 1,761.00 | 1,760.00 | 1,761.00 | 3.1K |
| 12:30 | 1,761.00 | 1,761.50 | 1,760.50 | 1,760.50 | 3.1K |
| 12:31 | 1,761.50 | 1,761.50 | 1,761.03 | 1,761.50 | 1.2K |
| 12:32 | 1,762.00 | 1,762.50 | 1,761.34 | 1,762.20 | 10.9K |
| 12:33 | 1,762.00 | 1,762.00 | 1,761.20 | 1,761.50 | 0.9K |
| 12:34 | 1,761.50 | 1,762.50 | 1,761.33 | 1,762.20 | 1.1K |
| 12:35 | 1,763.00 | 1,763.50 | 1,762.52 | 1,763.50 | 6.0K |
| 12:36 | 1,764.00 | 1,765.00 | 1,763.50 | 1,765.00 | 3.6K |
| 12:37 | 1,765.50 | 1,767.68 | 1,765.00 | 1,767.68 | 4.9K |
| 12:38 | 1,768.00 | 1,768.00 | 1,768.00 | 1,768.00 | 0.0K |
| 12:39 | 1,768.00 | 1,768.00 | 1,767.00 | 1,767.00 | 0.8K |
| 12:40 | 1,767.48 | 1,768.00 | 1,767.48 | 1,768.00 | 0.6K |
| 12:41 | 1,768.00 | 1,768.00 | 1,766.85 | 1,766.89 | 1.2K |
| 12:42 | 1,768.00 | 1,768.00 | 1,767.51 | 1,767.50 | 3.2K |
| 12:43 | 1,768.50 | 1,769.00 | 1,768.00 | 1,768.50 | 0.5K |
| 12:44 | 1,768.50 | 1,769.00 | 1,768.29 | 1,769.00 | 0.8K |
| 12:45 | 1,768.50 | 1,768.50 | 1,768.00 | 1,768.00 | 0.4K |
| 12:46 | 1,768.00 | 1,769.00 | 1,768.00 | 1,768.50 | 1.5K |
| 12:47 | 1,769.00 | 1,769.50 | 1,769.00 | 1,769.50 | 0.0K |
| 12:48 | 1,768.50 | 1,769.00 | 1,768.50 | 1,768.50 | 1.4K |
| 12:49 | 1,768.00 | 1,769.00 | 1,768.00 | 1,768.45 | 0.6K |
| 12:50 | 1,768.70 | 1,769.00 | 1,768.70 | 1,769.00 | 0.1K |
| 12:51 | 1,769.00 | 1,769.00 | 1,769.00 | 1,769.00 | 0.0K |
| 12:52 | 1,769.00 | 1,769.50 | 1,768.00 | 1,769.50 | 2.7K |
| 12:53 | 1,768.80 | 1,769.00 | 1,768.15 | 1,768.15 | 1.6K |
| 12:54 | 1,768.50 | 1,769.00 | 1,767.50 | 1,769.00 | 1.7K |
| 12:55 | 1,768.59 | 1,769.50 | 1,768.59 | 1,769.50 | 0.5K |
| 12:56 | 1,769.50 | 1,769.50 | 1,769.00 | 1,769.00 | 3.0K |
| 12:57 | 1,769.20 | 1,769.20 | 1,769.20 | 1,769.20 | 0.1K |
| 12:58 | 1,770.00 | 1,770.50 | 1,769.80 | 1,770.00 | 1.9K |
| 12:59 | 1,770.07 | 1,770.50 | 1,769.50 | 1,770.50 | 0.2K |
| 13:00 | 1,770.00 | 1,770.00 | 1,769.00 | 1,769.50 | 0.3K |
| 13:01 | 1,769.03 | 1,769.03 | 1,768.00 | 1,768.00 | 3.2K |
| 13:02 | 1,767.76 | 1,768.50 | 1,767.00 | 1,767.00 | 2.8K |
| 13:04 | 1,767.50 | 1,767.50 | 1,767.00 | 1,767.00 | 0.3K |
| 13:05 | 1,767.00 | 1,767.50 | 1,766.65 | 1,767.50 | 3.5K |
| 13:06 | 1,767.50 | 1,767.50 | 1,767.18 | 1,767.50 | 0.8K |
| 13:07 | 1,767.70 | 1,768.00 | 1,767.50 | 1,768.00 | 2.8K |
| 13:08 | 1,768.00 | 1,768.20 | 1,767.70 | 1,768.00 | 7.0K |
| 13:09 | 1,768.55 | 1,768.55 | 1,768.36 | 1,768.36 | 1.2K |
| 13:10 | 1,769.00 | 1,769.00 | 1,768.00 | 1,769.00 | 0.7K |
| 13:11 | 1,768.00 | 1,768.50 | 1,768.00 | 1,768.50 | 1.8K |
| 13:12 | 1,769.00 | 1,769.85 | 1,769.00 | 1,769.50 | 4.5K |
| 13:13 | 1,769.70 | 1,770.50 | 1,769.70 | 1,770.00 | 9.8K |
| 13:14 | 1,769.50 | 1,769.50 | 1,768.50 | 1,769.50 | 2.5K |
| 13:15 | 1,768.50 | 1,769.50 | 1,768.50 | 1,768.85 | 0.9K |
| 13:16 | 1,769.00 | 1,769.00 | 1,768.35 | 1,768.35 | 2.8K |
| 13:17 | 1,768.50 | 1,768.50 | 1,768.00 | 1,768.00 | 0.5K |
| 13:18 | 1,767.50 | 1,768.50 | 1,767.50 | 1,768.50 | 2.2K |
| 13:19 | 1,768.50 | 1,768.67 | 1,768.25 | 1,768.50 | 3.8K |
| 13:20 | 1,768.50 | 1,768.68 | 1,768.00 | 1,768.50 | 1.6K |
| 13:21 | 1,769.00 | 1,769.50 | 1,768.50 | 1,769.50 | 4.2K |
| 13:22 | 1,769.00 | 1,769.00 | 1,769.00 | 1,769.00 | 1.5K |
| 13:23 | 1,769.20 | 1,769.20 | 1,768.50 | 1,768.50 | 0.3K |
| 13:24 | 1,769.50 | 1,769.50 | 1,769.38 | 1,769.38 | 0.8K |
| 13:25 | 1,769.00 | 1,770.00 | 1,769.00 | 1,770.00 | 1.3K |
| 13:26 | 1,770.50 | 1,770.50 | 1,770.50 | 1,770.50 | 0.0K |
| 13:27 | 1,770.50 | 1,771.00 | 1,770.50 | 1,771.00 | 4.0K |
| 13:28 | 1,771.00 | 1,771.00 | 1,770.00 | 1,770.00 | 0.3K |
| 13:29 | 1,770.00 | 1,772.00 | 1,770.00 | 1,772.00 | 3.5K |
| 13:30 | 1,771.50 | 1,771.50 | 1,771.00 | 1,771.00 | 1.6K |
| 13:31 | 1,771.50 | 1,771.50 | 1,770.00 | 1,770.48 | 0.9K |
| 13:32 | 1,770.12 | 1,770.50 | 1,769.50 | 1,769.50 | 0.3K |
| 13:33 | 1,770.20 | 1,771.00 | 1,770.00 | 1,770.00 | 1.4K |
| 13:34 | 1,770.20 | 1,770.50 | 1,770.20 | 1,770.50 | 0.1K |
| 13:35 | 1,770.00 | 1,770.62 | 1,770.00 | 1,770.62 | 0.2K |
| 13:36 | 1,770.50 | 1,771.00 | 1,770.50 | 1,771.00 | 1.0K |
| 13:37 | 1,771.00 | 1,771.00 | 1,771.00 | 1,771.00 | 0.7K |
| 13:38 | 1,770.50 | 1,771.00 | 1,770.50 | 1,771.00 | 0.6K |
| 13:39 | 1,771.00 | 1,771.50 | 1,770.50 | 1,770.80 | 4.7K |
| 13:40 | 1,770.50 | 1,771.50 | 1,770.50 | 1,771.00 | 2.4K |
| 13:41 | 1,771.35 | 1,772.00 | 1,771.35 | 1,771.27 | 4.7K |
| 13:42 | 1,771.52 | 1,772.00 | 1,771.00 | 1,772.00 | 2.3K |
| 13:43 | 1,771.50 | 1,771.70 | 1,771.00 | 1,771.00 | 3.8K |
| 13:44 | 1,770.50 | 1,771.50 | 1,770.50 | 1,771.50 | 0.1K |
| 13:45 | 1,770.80 | 1,771.00 | 1,770.50 | 1,771.00 | 1.8K |
| 13:46 | 1,771.50 | 1,773.00 | 1,771.50 | 1,773.00 | 9.3K |
| 13:47 | 1,772.00 | 1,773.00 | 1,772.00 | 1,773.00 | 1.2K |
| 13:48 | 1,773.00 | 1,773.00 | 1,772.00 | 1,772.50 | 0.2K |
| 13:49 | 1,772.28 | 1,772.28 | 1,772.28 | 1,772.28 | 0.5K |
| 13:50 | 1,772.50 | 1,773.00 | 1,772.00 | 1,772.00 | 3.1K |
| 13:51 | 1,772.00 | 1,772.50 | 1,771.50 | 1,771.85 | 1.8K |
| 13:52 | 1,771.50 | 1,772.00 | 1,770.50 | 1,772.00 | 4.1K |
| 13:53 | 1,772.25 | 1,772.50 | 1,772.16 | 1,772.50 | 1.9K |
| 13:54 | 1,772.00 | 1,772.50 | 1,772.00 | 1,772.50 | 0.1K |
| 13:55 | 1,772.50 | 1,773.00 | 1,772.50 | 1,772.99 | 1.0K |
| 13:56 | 1,772.99 | 1,772.99 | 1,772.40 | 1,773.00 | 2.4K |
| 13:57 | 1,772.69 | 1,773.00 | 1,772.69 | 1,773.00 | 0.1K |
| 13:58 | 1,772.50 | 1,772.50 | 1,772.50 | 1,772.50 | 0.5K |
| 13:59 | 1,772.50 | 1,772.50 | 1,772.34 | 1,772.34 | 0.9K |
| 14:00 | 1,772.50 | 1,773.00 | 1,772.50 | 1,772.50 | 0.6K |
| 14:01 | 1,773.00 | 1,773.00 | 1,771.50 | 1,772.00 | 4.0K |
| 14:02 | 1,771.50 | 1,771.50 | 1,770.00 | 1,770.00 | 1.7K |
| 14:03 | 1,770.50 | 1,770.50 | 1,770.50 | 1,770.50 | 0.9K |
| 14:04 | 1,771.00 | 1,771.00 | 1,769.00 | 1,769.00 | 8.0K |
| 14:05 | 1,769.50 | 1,769.70 | 1,769.50 | 1,769.70 | 1.5K |
| 14:06 | 1,770.00 | 1,770.00 | 1,769.76 | 1,769.76 | 5.1K |
| 14:07 | 1,770.35 | 1,770.50 | 1,770.35 | 1,770.50 | 0.2K |
| 14:08 | 1,770.50 | 1,770.50 | 1,770.15 | 1,770.35 | 0.9K |
| 14:09 | 1,770.15 | 1,770.15 | 1,769.00 | 1,769.50 | 2.0K |
| 14:10 | 1,769.50 | 1,770.50 | 1,769.50 | 1,770.50 | 0.6K |
| 14:11 | 1,770.50 | 1,772.00 | 1,770.50 | 1,771.30 | 9.6K |
| 14:12 | 1,772.00 | 1,772.00 | 1,772.00 | 1,772.00 | 4.9K |
| 14:13 | 1,772.00 | 1,772.50 | 1,771.84 | 1,772.20 | 0.6K |
| 14:14 | 1,772.50 | 1,772.50 | 1,772.00 | 1,772.00 | 1.1K |
| 14:15 | 1,772.40 | 1,772.50 | 1,771.50 | 1,772.00 | 5.7K |
| 14:16 | 1,772.50 | 1,772.50 | 1,772.00 | 1,772.00 | 0.0K |
| 14:17 | 1,772.50 | 1,772.50 | 1,771.50 | 1,772.50 | 3.7K |
| 14:18 | 1,772.00 | 1,772.00 | 1,772.00 | 1,772.00 | 0.0K |
| 14:19 | 1,772.00 | 1,773.00 | 1,772.00 | 1,773.00 | 0.4K |
| 14:20 | 1,773.00 | 1,773.00 | 1,772.00 | 1,772.00 | 3.4K |
| 14:21 | 1,772.50 | 1,773.00 | 1,772.00 | 1,773.00 | 0.2K |
| 14:22 | 1,773.00 | 1,773.00 | 1,772.50 | 1,772.50 | 3.0K |
| 14:23 | 1,772.00 | 1,772.00 | 1,771.00 | 1,771.50 | 2.8K |
| 14:24 | 1,772.00 | 1,772.00 | 1,771.00 | 1,771.00 | 0.2K |
| 14:25 | 1,772.00 | 1,772.00 | 1,772.00 | 1,772.00 | 1.6K |
| 14:26 | 1,772.00 | 1,773.00 | 1,771.81 | 1,773.00 | 5.3K |
| 14:27 | 1,772.50 | 1,773.00 | 1,772.50 | 1,772.50 | 1.0K |
| 14:28 | 1,772.50 | 1,772.50 | 1,772.05 | 1,772.05 | 1.2K |
| 14:29 | 1,772.50 | 1,772.50 | 1,772.50 | 1,772.50 | 0.4K |
| 14:30 | 1,771.00 | 1,774.00 | 1,770.00 | 1,772.50 | 38.2K |
| 14:31 | 1,772.00 | 1,775.50 | 1,772.00 | 1,774.00 | 16.8K |
| 14:32 | 1,774.00 | 1,776.50 | 1,774.00 | 1,776.50 | 6.0K |
| 14:33 | 1,776.50 | 1,779.00 | 1,776.00 | 1,778.00 | 6.7K |
| 14:34 | 1,778.00 | 1,780.00 | 1,777.50 | 1,779.00 | 8.5K |
| 14:35 | 1,778.50 | 1,780.00 | 1,778.50 | 1,778.50 | 13.0K |
| 14:36 | 1,778.00 | 1,781.50 | 1,778.00 | 1,781.50 | 23.0K |
| 14:37 | 1,781.25 | 1,781.25 | 1,780.50 | 1,780.50 | 6.6K |
| 14:38 | 1,781.00 | 1,781.50 | 1,780.50 | 1,781.50 | 11.0K |
| 14:39 | 1,780.50 | 1,780.50 | 1,778.50 | 1,779.68 | 8.0K |
| 14:40 | 1,779.50 | 1,779.50 | 1,778.00 | 1,778.00 | 5.2K |
| 14:41 | 1,778.50 | 1,780.00 | 1,778.26 | 1,779.50 | 9.7K |
| 14:42 | 1,779.50 | 1,780.00 | 1,778.50 | 1,780.00 | 3.9K |
| 14:43 | 1,780.00 | 1,780.00 | 1,778.50 | 1,779.00 | 11.3K |
| 14:44 | 1,779.00 | 1,780.03 | 1,779.00 | 1,779.00 | 6.0K |
| 14:45 | 1,778.80 | 1,779.00 | 1,777.00 | 1,777.00 | 8.5K |
| 14:46 | 1,777.15 | 1,777.50 | 1,776.00 | 1,777.00 | 3.3K |
| 14:47 | 1,777.36 | 1,777.50 | 1,777.00 | 1,777.50 | 6.3K |
| 14:48 | 1,777.00 | 1,780.00 | 1,776.50 | 1,779.50 | 18.8K |
| 14:49 | 1,780.00 | 1,780.00 | 1,779.00 | 1,779.20 | 5.8K |
| 14:50 | 1,779.50 | 1,782.00 | 1,779.50 | 1,782.00 | 11.4K |
| 14:51 | 1,781.50 | 1,782.50 | 1,780.00 | 1,780.00 | 11.2K |
| 14:52 | 1,780.50 | 1,780.50 | 1,780.00 | 1,780.35 | 4.6K |
| 14:53 | 1,780.50 | 1,782.00 | 1,780.00 | 1,781.00 | 2.4K |
| 14:54 | 1,781.00 | 1,781.00 | 1,781.00 | 1,781.00 | 0.3K |
| 14:55 | 1,780.50 | 1,781.50 | 1,780.50 | 1,780.50 | 2.2K |
| 14:56 | 1,780.50 | 1,781.00 | 1,780.00 | 1,780.00 | 5.4K |
| 14:57 | 1,779.57 | 1,780.50 | 1,779.00 | 1,779.00 | 3.7K |
| 14:58 | 1,779.50 | 1,780.00 | 1,779.00 | 1,779.00 | 0.9K |
| 14:59 | 1,779.50 | 1,780.00 | 1,779.00 | 1,779.50 | 0.7K |
| 15:00 | 1,779.00 | 1,780.00 | 1,779.00 | 1,779.30 | 2.7K |
| 15:01 | 1,779.50 | 1,779.50 | 1,777.50 | 1,777.50 | 3.4K |
| 15:02 | 1,779.00 | 1,779.50 | 1,778.00 | 1,778.00 | 13.7K |
| 15:03 | 1,778.00 | 1,779.13 | 1,778.00 | 1,779.13 | 7.5K |
| 15:04 | 1,778.50 | 1,778.50 | 1,777.00 | 1,777.00 | 4.2K |
| 15:05 | 1,776.50 | 1,778.00 | 1,776.00 | 1,777.00 | 3.5K |
| 15:06 | 1,777.30 | 1,777.30 | 1,777.00 | 1,777.00 | 0.9K |
| 15:07 | 1,777.13 | 1,777.13 | 1,776.31 | 1,776.31 | 12.8K |
| 15:08 | 1,777.00 | 1,777.00 | 1,775.50 | 1,776.50 | 5.4K |
| 15:09 | 1,776.57 | 1,777.00 | 1,776.50 | 1,777.00 | 5.3K |
| 15:10 | 1,777.50 | 1,777.50 | 1,777.00 | 1,777.00 | 2.1K |
| 15:11 | 1,777.50 | 1,778.50 | 1,777.50 | 1,778.15 | 13.7K |
| 15:12 | 1,779.00 | 1,779.00 | 1,778.50 | 1,778.85 | 3.9K |
| 15:13 | 1,778.85 | 1,779.35 | 1,778.85 | 1,779.35 | 2.3K |
| 15:14 | 1,779.50 | 1,779.50 | 1,779.00 | 1,779.50 | 2.5K |
| 15:15 | 1,779.50 | 1,780.00 | 1,779.50 | 1,779.50 | 7.2K |
| 15:16 | 1,779.00 | 1,779.50 | 1,778.90 | 1,779.00 | 0.7K |
| 15:17 | 1,779.50 | 1,781.00 | 1,779.50 | 1,781.00 | 8.1K |
| 15:18 | 1,781.00 | 1,781.50 | 1,780.50 | 1,781.00 | 6.4K |
| 15:19 | 1,780.88 | 1,781.00 | 1,779.50 | 1,779.50 | 4.5K |
| 15:20 | 1,779.50 | 1,779.50 | 1,778.85 | 1,778.85 | 4.2K |
| 15:21 | 1,779.20 | 1,779.50 | 1,778.50 | 1,778.75 | 1.5K |
| 15:22 | 1,778.50 | 1,779.50 | 1,778.50 | 1,779.00 | 2.4K |
| 15:23 | 1,779.50 | 1,779.50 | 1,779.50 | 1,779.50 | 0.4K |
| 15:24 | 1,779.50 | 1,780.50 | 1,779.00 | 1,779.50 | 2.3K |
| 15:25 | 1,779.50 | 1,780.15 | 1,779.50 | 1,780.15 | 1.8K |
| 15:26 | 1,780.50 | 1,781.00 | 1,780.00 | 1,780.00 | 3.9K |
| 15:27 | 1,779.50 | 1,780.00 | 1,779.00 | 1,780.00 | 2.5K |
| 15:28 | 1,779.00 | 1,779.50 | 1,779.00 | 1,779.50 | 1.2K |
| 15:29 | 1,779.00 | 1,779.00 | 1,778.50 | 1,778.50 | 4.5K |
| 15:30 | 1,778.50 | 1,778.50 | 1,776.50 | 1,777.00 | 59.5K |
| 15:31 | 1,776.50 | 1,777.00 | 1,776.50 | 1,777.00 | 1.6K |
| 15:32 | 1,776.50 | 1,777.50 | 1,776.50 | 1,777.00 | 2.9K |
| 15:33 | 1,777.00 | 1,777.50 | 1,776.50 | 1,777.35 | 4.9K |
| 15:34 | 1,777.35 | 1,777.35 | 1,776.50 | 1,776.75 | 2.1K |
| 15:35 | 1,776.50 | 1,776.65 | 1,776.00 | 1,776.00 | 3.1K |
| 15:36 | 1,776.00 | 1,776.50 | 1,776.00 | 1,776.15 | 1.1K |
| 15:37 | 1,776.00 | 1,777.00 | 1,775.50 | 1,777.00 | 12.6K |
| 15:38 | 1,777.00 | 1,777.15 | 1,776.50 | 1,776.50 | 6.5K |
| 15:39 | 1,776.50 | 1,776.50 | 1,775.50 | 1,775.50 | 3.9K |
| 15:40 | 1,775.50 | 1,775.50 | 1,775.00 | 1,775.00 | 3.6K |
| 15:41 | 1,775.00 | 1,775.00 | 1,774.00 | 1,774.00 | 4.4K |
| 15:42 | 1,774.50 | 1,775.00 | 1,774.50 | 1,774.50 | 5.7K |
| 15:43 | 1,774.50 | 1,775.50 | 1,774.50 | 1,775.00 | 3.5K |
| 15:44 | 1,775.00 | 1,775.50 | 1,775.00 | 1,775.00 | 4.1K |
| 15:45 | 1,775.25 | 1,775.50 | 1,775.00 | 1,775.50 | 2.5K |
| 15:46 | 1,775.00 | 1,775.00 | 1,774.50 | 1,774.50 | 8.0K |
| 15:47 | 1,774.50 | 1,775.00 | 1,774.50 | 1,774.65 | 5.9K |
| 15:48 | 1,775.00 | 1,775.00 | 1,773.00 | 1,773.50 | 3.8K |
| 15:49 | 1,773.50 | 1,773.50 | 1,773.00 | 1,773.00 | 8.7K |
| 15:50 | 1,773.50 | 1,775.00 | 1,773.00 | 1,775.00 | 18.5K |
| 15:51 | 1,775.00 | 1,775.00 | 1,774.50 | 1,774.50 | 7.7K |
| 15:52 | 1,774.50 | 1,775.00 | 1,774.50 | 1,774.50 | 2.9K |
| 15:53 | 1,774.50 | 1,775.00 | 1,774.50 | 1,774.50 | 11.3K |
| 15:54 | 1,774.50 | 1,774.80 | 1,773.00 | 1,773.00 | 11.1K |
| 15:55 | 1,773.00 | 1,773.00 | 1,772.50 | 1,772.50 | 33.3K |
| 15:56 | 1,773.00 | 1,773.00 | 1,772.50 | 1,772.50 | 8.8K |
| 15:57 | 1,772.50 | 1,773.50 | 1,772.50 | 1,772.50 | 4.7K |
| 15:58 | 1,773.00 | 1,773.00 | 1,772.50 | 1,772.50 | 0.3K |
| 15:59 | 1,773.00 | 1,773.00 | 1,771.50 | 1,771.50 | 12.5K |
| 16:00 | 1,772.00 | 1,772.00 | 1,770.00 | 1,770.50 | 21.7K |
| 16:01 | 1,770.00 | 1,770.18 | 1,770.00 | 1,770.00 | 1.1K |
| 16:02 | 1,770.00 | 1,771.00 | 1,770.00 | 1,770.00 | 13.4K |
| 16:03 | 1,770.00 | 1,770.50 | 1,770.00 | 1,770.50 | 16.8K |
| 16:04 | 1,770.50 | 1,770.50 | 1,770.00 | 1,770.31 | 8.8K |
| 16:05 | 1,770.00 | 1,770.50 | 1,769.79 | 1,770.00 | 4.3K |
| 16:06 | 1,770.50 | 1,770.68 | 1,770.00 | 1,770.68 | 13.7K |
| 16:07 | 1,771.50 | 1,771.50 | 1,770.00 | 1,770.50 | 16.7K |
| 16:08 | 1,770.00 | 1,770.50 | 1,769.75 | 1,770.50 | 14.0K |
| 16:09 | 1,770.50 | 1,771.00 | 1,770.50 | 1,770.50 | 2.9K |
| 16:10 | 1,770.50 | 1,771.35 | 1,770.50 | 1,771.00 | 14.4K |
| 16:11 | 1,771.00 | 1,772.00 | 1,771.00 | 1,772.00 | 20.3K |
| 16:12 | 1,772.00 | 1,774.00 | 1,772.00 | 1,774.00 | 6.0K |
| 16:13 | 1,774.00 | 1,774.50 | 1,773.50 | 1,774.00 | 1.7K |
| 16:14 | 1,774.00 | 1,774.00 | 1,770.50 | 1,771.00 | 17.6K |
| 16:15 | 1,771.00 | 1,772.00 | 1,770.50 | 1,772.00 | 11.1K |
| 16:16 | 1,772.00 | 1,772.00 | 1,771.00 | 1,771.50 | 27.5K |
| 16:17 | 1,772.00 | 1,772.00 | 1,770.50 | 1,770.50 | 11.5K |
| 16:18 | 1,771.00 | 1,771.50 | 1,770.00 | 1,770.35 | 6.3K |
| 16:19 | 1,770.00 | 1,771.50 | 1,770.00 | 1,770.50 | 16.0K |
| 16:20 | 1,770.50 | 1,772.25 | 1,770.50 | 1,771.50 | 15.0K |
| 16:21 | 1,772.24 | 1,773.00 | 1,772.00 | 1,773.00 | 6.2K |
| 16:22 | 1,773.00 | 1,773.00 | 1,772.50 | 1,773.00 | 6.0K |
| 16:23 | 1,773.50 | 1,773.50 | 1,772.50 | 1,773.00 | 10.9K |
| 16:24 | 1,773.00 | 1,773.50 | 1,772.75 | 1,773.00 | 74.7K |
| 16:25 | 1,773.50 | 1,774.00 | 1,772.75 | 1,773.50 | 306.8K |
| 16:26 | 1,773.00 | 1,773.00 | 1,772.50 | 1,773.00 | 6.5K |
| 16:27 | 1,773.00 | 1,773.00 | 1,772.50 | 1,772.50 | 7.0K |
| 16:28 | 1,772.50 | 1,772.50 | 1,772.00 | 1,772.50 | 9.5K |
| 16:29 | 1,772.50 | 1,773.50 | 1,772.50 | 1,772.50 | 12.2K |
| 16:35 | 1,772.00 | 1,772.00 | 1,772.00 | 1,772.00 | 2,557.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 1,765.00 | 1,775.50 | 1,741.00 | 1,775.50 | 4.2M |
| 2025-09-29 | 1,746.50 | 1,778.50 | 1,741.00 | 1,768.00 | 5.1M |
| 2025-09-26 | 1,752.00 | 1,760.00 | 1,737.00 | 1,749.00 | 3.7M |
| 2025-09-25 | 1,772.00 | 1,797.00 | 1,761.00 | 1,766.00 | 4.9M |
| 2025-09-24 | 1,781.50 | 1,783.00 | 1,758.50 | 1,772.00 | 6.1M |
| 2025-09-23 | 1,790.00 | 1,805.50 | 1,775.50 | 1,779.00 | 5.1M |
| 2025-09-22 | 1,805.00 | 1,809.50 | 1,779.00 | 1,780.00 | 3.7M |
| 2025-09-19 | 1,808.50 | 1,834.00 | 1,808.50 | 1,815.50 | 8.4M |
| 2025-09-18 | 1,821.00 | 1,829.00 | 1,807.00 | 1,815.50 | 4.3M |
| 2025-09-17 | 1,839.00 | 1,848.00 | 1,821.00 | 1,836.50 | 3.9M |
| 2025-09-16 | 1,836.00 | 1,848.00 | 1,825.50 | 1,841.00 | 6.1M |
| 2025-09-15 | 1,885.00 | 1,889.00 | 1,846.50 | 1,846.50 | 2.8M |
| 2025-09-12 | 1,904.00 | 1,905.00 | 1,869.00 | 1,869.00 | 3.9M |
| 2025-09-11 | 1,928.50 | 1,938.00 | 1,906.00 | 1,906.00 | 2.5M |
| 2025-09-10 | 1,934.00 | 1,943.00 | 1,914.50 | 1,920.00 | 4.2M |
| 2025-09-09 | 1,955.50 | 1,966.50 | 1,934.00 | 1,946.00 | 2.8M |
| 2025-09-08 | 2,032.00 | 2,036.00 | 1,959.00 | 1,959.50 | 2.9M |
| 2025-09-05 | 2,036.00 | 2,043.00 | 2,008.00 | 2,034.00 | 2.8M |
| 2025-09-04 | 2,038.00 | 2,052.00 | 2,025.00 | 2,030.00 | 4.5M |
| 2025-09-03 | 2,029.00 | 2,051.00 | 2,016.00 | 2,038.00 | 3.9M |
| 2025-09-02 | 2,039.00 | 2,071.00 | 2,029.00 | 2,041.00 | 8.2M |
| 2025-09-01 | 2,049.00 | 2,054.00 | 2,032.00 | 2,040.00 | 2.5M |
| 2025-08-29 | 2,060.00 | 2,071.00 | 2,041.00 | 2,049.00 | 3.5M |
| 2025-08-28 | 2,054.00 | 2,108.00 | 2,054.00 | 2,063.00 | 8.1M |
| 2025-08-27 | 2,045.00 | 2,064.00 | 2,045.00 | 2,054.00 | 2.8M |
| 2025-08-26 | 2,099.00 | 2,114.00 | 2,060.00 | 2,060.00 | 5.9M |
| 2025-08-22 | 2,112.00 | 2,142.00 | 2,101.00 | 2,121.00 | 2.8M |
| 2025-08-21 | 2,124.00 | 2,127.00 | 2,088.00 | 2,116.00 | 2.9M |
| 2025-08-20 | 2,097.00 | 2,139.00 | 2,083.00 | 2,119.00 | 2.7M |
| 2025-08-19 | 2,035.00 | 2,109.00 | 2,035.00 | 2,094.00 | 3.3M |
| 2025-08-18 | 2,029.00 | 2,040.00 | 2,017.00 | 2,035.00 | 4.2M |
| 2025-08-15 | 2,026.00 | 2,066.00 | 2,026.00 | 2,032.00 | 3.8M |
| 2025-08-14 | 2,039.00 | 2,044.00 | 2,015.00 | 2,026.00 | 4.2M |
| 2025-08-13 | 2,053.00 | 2,059.00 | 2,015.00 | 2,035.00 | 5.8M |
| 2025-08-12 | 2,070.00 | 2,074.00 | 2,055.00 | 2,062.00 | 4.1M |
| 2025-08-11 | 2,035.00 | 2,067.00 | 2,034.00 | 2,059.00 | 3.8M |
| 2025-08-08 | 2,048.00 | 2,056.00 | 2,016.00 | 2,021.00 | 3.0M |
| 2025-08-07 | 2,000.00 | 2,026.00 | 1,977.00 | 2,026.00 | 7.3M |
| 2025-08-06 | 1,911.50 | 1,997.50 | 1,906.00 | 1,983.50 | 9.7M |
| 2025-08-05 | 1,913.00 | 1,944.50 | 1,824.50 | 1,904.00 | 12.1M |
| 2025-08-04 | 1,815.50 | 1,821.00 | 1,797.00 | 1,815.00 | 10.1M |
| 2025-08-01 | 1,847.00 | 1,862.50 | 1,822.00 | 1,822.00 | 5.3M |
| 2025-07-31 | 1,917.50 | 1,926.00 | 1,853.00 | 1,853.00 | 7.5M |
| 2025-07-30 | 1,947.00 | 1,949.50 | 1,927.00 | 1,939.50 | 3.0M |
| 2025-07-29 | 1,943.50 | 1,956.00 | 1,927.00 | 1,932.50 | 3.2M |
| 2025-07-28 | 1,988.00 | 1,992.50 | 1,931.50 | 1,945.50 | 2.7M |
| 2025-07-25 | 1,950.00 | 1,981.00 | 1,944.00 | 1,976.00 | 5.5M |
| 2025-07-24 | 1,945.50 | 1,981.00 | 1,933.00 | 1,954.50 | 3.8M |
| 2025-07-23 | 1,965.00 | 1,968.00 | 1,932.00 | 1,935.00 | 4.0M |
| 2025-07-22 | 1,891.50 | 1,945.00 | 1,891.50 | 1,933.00 | 3.2M |
| 2025-07-21 | 1,913.50 | 1,924.00 | 1,895.00 | 1,897.00 | 3.4M |
| 2025-07-18 | 1,928.50 | 1,947.00 | 1,915.00 | 1,929.00 | 4.1M |
| 2025-07-17 | 1,900.50 | 1,923.50 | 1,888.00 | 1,913.50 | 6.9M |
| 2025-07-16 | 1,887.50 | 1,972.50 | 1,881.50 | 1,898.50 | 4.5M |
| 2025-07-15 | 1,898.50 | 1,910.50 | 1,883.00 | 1,888.00 | 2.9M |
| 2025-07-14 | 1,904.50 | 1,922.50 | 1,874.50 | 1,890.00 | 3.6M |
| 2025-07-11 | 1,937.00 | 1,937.50 | 1,898.50 | 1,900.50 | 3.5M |
| 2025-07-10 | 1,924.50 | 1,960.50 | 1,923.50 | 1,948.00 | 5.5M |
| 2025-07-09 | 1,948.50 | 1,952.50 | 1,912.50 | 1,915.00 | 5.6M |
| 2025-07-08 | 1,885.00 | 1,949.50 | 1,883.00 | 1,939.50 | 3.5M |
| 2025-07-07 | 1,907.00 | 1,928.50 | 1,896.00 | 1,900.50 | 1.7M |
| 2025-07-04 | 1,916.50 | 1,924.50 | 1,887.00 | 1,908.50 | 2.8M |
| 2025-07-03 | 1,932.00 | 1,943.50 | 1,904.50 | 1,912.00 | 5.4M |
| 2025-07-02 | 1,907.50 | 1,927.00 | 1,881.50 | 1,920.00 | 7.3M |
| 2025-07-01 | 1,841.00 | 1,899.00 | 1,820.50 | 1,896.50 | 3.6M |
| 2025-06-30 | 1,842.50 | 1,843.50 | 1,820.50 | 1,828.00 | 4.7M |
| 2025-06-27 | 1,830.00 | 1,855.00 | 1,821.00 | 1,834.50 | 4.5M |
| 2025-06-26 | 1,837.00 | 1,852.00 | 1,829.50 | 1,829.50 | 6.0M |
| 2025-06-25 | 1,852.50 | 1,862.50 | 1,826.00 | 1,828.00 | 3.0M |
| 2025-06-24 | 1,883.00 | 1,892.50 | 1,835.00 | 1,859.00 | 5.0M |
| 2025-06-23 | 1,854.50 | 1,874.00 | 1,848.50 | 1,848.50 | 3.5M |
| 2025-06-20 | 1,917.50 | 1,918.50 | 1,876.00 | 1,881.00 | 10.5M |
| 2025-06-19 | 1,882.00 | 1,911.50 | 1,882.00 | 1,895.00 | 4.3M |
| 2025-06-18 | 1,913.00 | 1,917.50 | 1,883.00 | 1,899.00 | 4.0M |
| 2025-06-17 | 1,896.00 | 1,913.00 | 1,890.00 | 1,913.00 | 5.0M |
| 2025-06-16 | 1,935.00 | 1,948.00 | 1,900.50 | 1,906.00 | 4.2M |
| 2025-06-13 | 1,949.00 | 1,962.50 | 1,941.00 | 1,950.00 | 2.3M |
| 2025-06-12 | 1,963.50 | 1,986.50 | 1,956.00 | 1,970.50 | 2.6M |
| 2025-06-11 | 1,994.50 | 1,996.50 | 1,964.00 | 1,968.00 | 2.7M |
| 2025-06-10 | 1,973.50 | 2,012.00 | 1,970.00 | 1,997.00 | 2.7M |
| 2025-06-09 | 1,937.00 | 1,982.50 | 1,937.00 | 1,973.50 | 3.9M |
| 2025-06-06 | 1,944.00 | 1,955.50 | 1,931.00 | 1,933.00 | 3.4M |
| 2025-06-05 | 2,037.00 | 2,040.00 | 1,953.50 | 1,953.50 | 3.8M |
| 2025-06-04 | 1,991.00 | 2,042.00 | 1,985.50 | 2,039.00 | 2.8M |
| 2025-06-03 | 1,997.00 | 2,002.00 | 1,975.00 | 1,990.50 | 4.6M |
| 2025-06-02 | 2,003.00 | 2,003.00 | 1,981.50 | 1,988.00 | 3.0M |
| 2025-05-30 | 2,030.00 | 2,040.00 | 2,016.00 | 2,017.00 | 7.7M |
| 2025-05-29 | 2,021.00 | 2,031.00 | 2,011.00 | 2,016.00 | 3.4M |
| 2025-05-28 | 2,034.00 | 2,034.00 | 2,006.00 | 2,006.00 | 4.3M |
| 2025-05-27 | 2,031.00 | 2,035.00 | 2,011.00 | 2,031.00 | 3.7M |
| 2025-05-23 | 2,057.00 | 2,064.00 | 1,991.00 | 2,021.00 | 4.7M |
| 2025-05-22 | 2,122.00 | 2,125.00 | 2,060.00 | 2,061.00 | 3.2M |
| 2025-05-21 | 2,127.00 | 2,139.00 | 2,120.00 | 2,133.00 | 4.0M |
| 2025-05-20 | 2,123.00 | 2,146.00 | 2,110.00 | 2,137.00 | 2.3M |
| 2025-05-19 | 2,195.00 | 2,214.00 | 2,114.00 | 2,132.00 | 7.2M |
| 2025-05-16 | 2,163.00 | 2,179.00 | 2,136.00 | 2,152.00 | 3.6M |
| 2025-05-15 | 2,124.00 | 2,160.00 | 2,120.00 | 2,158.00 | 3.4M |
| 2025-05-14 | 2,113.00 | 2,128.00 | 2,099.00 | 2,122.00 | 4.1M |
| 2025-05-13 | 2,164.00 | 2,177.00 | 2,114.00 | 2,118.00 | 3.1M |
| 2025-05-12 | 2,185.00 | 2,198.00 | 2,161.00 | 2,177.00 | 3.3M |
| 2025-05-09 | 2,182.00 | 2,190.00 | 2,166.00 | 2,179.00 | 2.2M |
| 2025-05-08 | 2,183.00 | 2,208.00 | 2,170.00 | 2,179.00 | 3.9M |
| 2025-05-07 | 2,184.00 | 2,211.00 | 2,154.00 | 2,164.00 | 6.3M |
| 2025-05-06 | 2,125.00 | 2,201.00 | 2,122.00 | 2,156.00 | 4.3M |
| 2025-05-02 | 2,115.00 | 2,126.00 | 2,098.00 | 2,120.00 | 3.0M |
| 2025-05-01 | 2,119.00 | 2,119.00 | 2,092.00 | 2,098.00 | 1.1M |
| 2025-04-30 | 2,074.00 | 2,105.00 | 2,059.00 | 2,092.00 | 6.3M |
| 2025-04-29 | 2,078.00 | 2,084.00 | 2,054.00 | 2,058.00 | 3.8M |
| 2025-04-28 | 2,078.00 | 2,113.00 | 2,068.00 | 2,070.00 | 2.7M |
| 2025-04-25 | 2,080.00 | 2,085.00 | 2,059.00 | 2,065.00 | 6.4M |
| 2025-04-24 | 2,086.00 | 2,113.00 | 2,084.00 | 2,096.00 | 3.2M |
| 2025-04-23 | 2,113.00 | 2,131.00 | 2,090.00 | 2,090.00 | 3.1M |
| 2025-04-22 | 2,090.00 | 2,107.00 | 2,070.00 | 2,100.00 | 3.8M |
| 2025-04-17 | 2,050.00 | 2,075.33 | 1,914.50 | 2,071.00 | 2.4M |
| 2025-04-16 | 2,037.00 | 2,078.00 | 2,036.00 | 2,078.00 | 3.0M |
| 2025-04-15 | 2,090.00 | 2,104.00 | 2,030.00 | 2,036.00 | 2.7M |
| 2025-04-14 | 2,092.00 | 2,123.00 | 2,084.00 | 2,109.00 | 4.0M |
| 2025-04-11 | 2,077.00 | 2,091.00 | 2,033.00 | 2,053.00 | 5.8M |
| 2025-04-10 | 2,071.00 | 2,129.00 | 2,060.00 | 2,060.00 | 4.2M |
| 2025-04-09 | 2,001.00 | 2,042.00 | 1,996.00 | 2,015.00 | 8.6M |
| 2025-04-08 | 1,998.50 | 2,053.00 | 1,977.50 | 2,043.00 | 6.8M |
| 2025-04-07 | 1,960.00 | 2,048.00 | 1,908.00 | 1,976.50 | 9.2M |
| 2025-04-04 | 2,055.00 | 2,087.00 | 1,993.50 | 2,012.00 | 5.3M |
| 2025-04-03 | 2,087.00 | 2,117.00 | 2,021.00 | 2,035.00 | 7.0M |
| 2025-04-02 | 2,001.00 | 2,066.00 | 2,001.00 | 2,047.00 | 4.3M |
| 2025-04-01 | 2,023.00 | 2,036.00 | 2,013.00 | 2,023.00 | 2.0M |
| 2025-03-31 | 2,018.00 | 2,026.30 | 1,996.80 | 2,014.50 | 3.1M |
| 2025-03-28 | 2,011.00 | 2,050.66 | 2,006.50 | 2,046.50 | 3.0M |
| 2025-03-27 | 2,030.50 | 2,050.50 | 2,014.50 | 2,022.00 | 4.1M |
| 2025-03-26 | 2,027.50 | 2,046.50 | 2,011.96 | 2,035.50 | 4.3M |
| 2025-03-25 | 2,051.00 | 2,066.00 | 2,026.00 | 2,026.00 | 4.4M |
| 2025-03-24 | 2,069.50 | 2,084.00 | 2,040.50 | 2,051.50 | 3.6M |
| 2025-03-21 | 2,074.00 | 2,085.00 | 2,050.25 | 2,064.50 | 7.5M |
| 2025-03-20 | 2,050.50 | 2,080.50 | 2,042.00 | 2,076.50 | 11.9M |
| 2025-03-19 | 2,062.00 | 2,075.00 | 2,031.50 | 2,035.50 | 5.1M |
| 2025-03-18 | 2,091.50 | 2,103.00 | 2,074.94 | 2,080.00 | 3.9M |
| 2025-03-17 | 2,070.50 | 2,089.50 | 2,050.50 | 2,080.50 | 3.2M |
| 2025-03-14 | 2,089.50 | 2,094.00 | 2,051.23 | 2,065.50 | 6.0M |
| 2025-03-13 | 2,076.00 | 2,108.00 | 2,050.00 | 2,082.50 | 4.0M |
| 2025-03-12 | 2,130.50 | 2,159.00 | 2,087.00 | 2,087.00 | 4.4M |
| 2025-03-11 | 2,187.00 | 2,219.50 | 2,113.50 | 2,124.00 | 3.5M |
| 2025-03-10 | 2,176.50 | 2,204.50 | 2,135.50 | 2,183.00 | 5.9M |
| 2025-03-07 | 2,220.00 | 2,222.50 | 2,146.50 | 2,176.50 | 4.8M |
| 2025-03-06 | 2,201.00 | 2,215.00 | 2,149.00 | 2,215.00 | 6.0M |
| 2025-03-05 | 2,147.00 | 2,226.00 | 2,133.50 | 2,201.00 | 7.4M |
| 2025-03-04 | 2,147.50 | 2,162.00 | 2,124.00 | 2,143.00 | 2.8M |
| 2025-03-03 | 2,180.00 | 2,180.00 | 2,134.32 | 2,165.50 | 3.9M |
| 2025-02-28 | 2,113.50 | 2,171.71 | 2,109.00 | 2,163.00 | 8.4M |
| 2025-02-27 | 2,132.00 | 2,142.50 | 2,099.00 | 2,133.00 | 4.3M |
| 2025-02-26 | 2,176.00 | 2,205.00 | 2,170.50 | 2,183.00 | 3.0M |
| 2025-02-25 | 2,185.00 | 2,196.50 | 2,172.00 | 2,174.50 | 2.4M |
| 2025-02-24 | 2,206.00 | 2,210.00 | 2,160.16 | 2,199.00 | 3.5M |
| 2025-02-21 | 2,150.00 | 2,192.00 | 2,145.50 | 2,190.00 | 3.8M |
| 2025-02-20 | 2,111.00 | 2,139.50 | 2,098.50 | 2,123.50 | 3.3M |
| 2025-02-19 | 2,143.50 | 2,154.45 | 2,113.50 | 2,113.50 | 3.1M |
| 2025-02-18 | 2,155.50 | 2,166.50 | 2,108.00 | 2,146.00 | 6.3M |
| 2025-02-17 | 2,137.00 | 2,157.00 | 2,126.00 | 2,151.50 | 2.9M |
| 2025-02-14 | 2,182.00 | 2,186.50 | 2,141.00 | 2,145.50 | 2.7M |
| 2025-02-13 | 2,165.50 | 2,224.50 | 2,138.50 | 2,185.00 | 4.0M |
| 2025-02-12 | 2,186.00 | 2,189.00 | 2,125.00 | 2,134.00 | 4.1M |
| 2025-02-11 | 2,199.00 | 2,202.50 | 2,155.50 | 2,170.50 | 3.5M |
| 2025-02-10 | 2,222.00 | 2,228.50 | 2,193.50 | 2,196.00 | 2.7M |
| 2025-02-07 | 2,250.50 | 2,262.50 | 2,218.50 | 2,222.00 | 4.3M |
| 2025-02-06 | 2,242.50 | 2,280.32 | 2,226.00 | 2,252.50 | 4.3M |
| 2025-02-05 | 2,306.00 | 2,338.00 | 2,231.50 | 2,235.00 | 6.1M |
| 2025-02-04 | 2,292.00 | 2,373.00 | 2,261.00 | 2,327.50 | 6.2M |
| 2025-02-03 | 2,350.00 | 2,378.50 | 2,325.50 | 2,365.00 | 4.1M |
| 2025-01-31 | 2,431.00 | 2,450.00 | 2,398.00 | 2,419.00 | 4.3M |
| 2025-01-30 | 2,432.50 | 2,450.00 | 2,415.50 | 2,428.00 | 3.5M |
| 2025-01-29 | 2,465.00 | 2,474.50 | 2,425.00 | 2,426.50 | 3.5M |
| 2025-01-28 | 2,501.00 | 2,535.00 | 2,495.00 | 2,495.00 | 2.2M |
| 2025-01-27 | 2,487.50 | 2,499.50 | 2,468.00 | 2,493.50 | 2.3M |
| 2025-01-24 | 2,408.00 | 2,565.00 | 2,403.50 | 2,503.50 | 5.8M |
| 2025-01-23 | 2,391.00 | 2,408.50 | 2,376.50 | 2,401.50 | 5.2M |
| 2025-01-22 | 2,421.50 | 2,436.00 | 2,378.50 | 2,399.00 | 6.5M |
| 2025-01-21 | 2,415.00 | 2,429.50 | 2,398.00 | 2,429.50 | 2.7M |
| 2025-01-20 | 2,436.00 | 2,445.00 | 2,408.00 | 2,438.00 | 2.2M |
| 2025-01-17 | 2,410.00 | 2,439.50 | 2,404.00 | 2,434.50 | 2.7M |
| 2025-01-16 | 2,376.00 | 2,406.00 | 2,356.50 | 2,378.00 | 3.0M |
| 2025-01-15 | 2,349.00 | 2,373.00 | 2,340.00 | 2,360.50 | 6.7M |
| 2025-01-14 | 2,397.00 | 2,403.50 | 2,326.00 | 2,337.00 | 4.8M |
| 2025-01-13 | 2,418.50 | 2,433.00 | 2,368.50 | 2,391.50 | 4.5M |
| 2025-01-10 | 2,540.50 | 2,546.00 | 2,446.50 | 2,446.50 | 4.6M |
| 2025-01-09 | 2,528.00 | 2,567.50 | 2,521.50 | 2,555.00 | 1.9M |
| 2025-01-08 | 2,494.00 | 2,533.50 | 2,492.50 | 2,526.00 | 2.4M |
| 2025-01-07 | 2,508.50 | 2,540.00 | 2,494.50 | 2,506.50 | 2.7M |
| 2025-01-06 | 2,441.50 | 2,521.00 | 2,421.00 | 2,503.50 | 4.9M |
| 2025-01-03 | 2,554.00 | 2,558.00 | 2,442.00 | 2,448.50 | 3.0M |
| 2025-01-02 | 2,534.50 | 2,557.50 | 2,520.00 | 2,547.50 | 3.1M |