1,449.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 08:00 | 1,435.00 | 1,437.50 | 1,435.00 | 1,436.50 | 46.4K |
| 08:01 | 1,437.00 | 1,438.99 | 1,436.50 | 1,436.50 | 9.4K |
| 08:02 | 1,438.00 | 1,440.50 | 1,438.00 | 1,440.50 | 12.5K |
| 08:03 | 1,439.00 | 1,439.00 | 1,438.00 | 1,438.00 | 3.1K |
| 08:04 | 1,437.50 | 1,438.15 | 1,434.50 | 1,436.00 | 8.8K |
| 08:05 | 1,435.84 | 1,435.84 | 1,435.84 | 1,435.84 | 0.0K |
| 08:06 | 1,436.50 | 1,436.50 | 1,435.50 | 1,435.78 | 15.2K |
| 08:07 | 1,434.50 | 1,434.50 | 1,434.00 | 1,434.00 | 3.8K |
| 08:08 | 1,433.50 | 1,433.50 | 1,433.00 | 1,433.00 | 1.5K |
| 08:09 | 1,433.50 | 1,434.00 | 1,432.50 | 1,434.00 | 8.4K |
| 08:10 | 1,433.50 | 1,436.00 | 1,433.50 | 1,434.50 | 8.5K |
| 08:11 | 1,434.00 | 1,434.00 | 1,431.50 | 1,431.50 | 3.6K |
| 08:12 | 1,430.00 | 1,430.00 | 1,429.50 | 1,430.00 | 3.0K |
| 08:13 | 1,429.50 | 1,430.50 | 1,429.00 | 1,429.00 | 4.8K |
| 08:14 | 1,429.10 | 1,429.50 | 1,428.00 | 1,429.50 | 3.9K |
| 08:15 | 1,430.00 | 1,432.00 | 1,430.00 | 1,432.00 | 26.7K |
| 08:16 | 1,432.50 | 1,432.50 | 1,432.50 | 1,432.50 | 3.3K |
| 08:17 | 1,432.50 | 1,434.50 | 1,432.50 | 1,433.50 | 5.4K |
| 08:18 | 1,433.50 | 1,434.00 | 1,433.50 | 1,433.50 | 3.2K |
| 08:19 | 1,433.00 | 1,433.50 | 1,433.00 | 1,433.00 | 2.4K |
| 08:20 | 1,433.00 | 1,434.00 | 1,433.00 | 1,434.00 | 2.5K |
| 08:21 | 1,434.00 | 1,434.00 | 1,434.00 | 1,434.00 | 4.1K |
| 08:22 | 1,434.00 | 1,434.50 | 1,434.00 | 1,434.50 | 0.9K |
| 08:23 | 1,434.50 | 1,436.00 | 1,434.50 | 1,435.50 | 4.0K |
| 08:24 | 1,436.50 | 1,436.50 | 1,434.00 | 1,434.00 | 5.6K |
| 08:25 | 1,434.50 | 1,434.50 | 1,433.50 | 1,433.50 | 3.5K |
| 08:26 | 1,433.50 | 1,433.50 | 1,431.50 | 1,432.00 | 1.3K |
| 08:27 | 1,431.50 | 1,431.50 | 1,431.50 | 1,431.50 | 0.0K |
| 08:28 | 1,431.00 | 1,431.19 | 1,431.00 | 1,431.00 | 0.5K |
| 08:29 | 1,430.50 | 1,432.00 | 1,430.50 | 1,432.00 | 5.0K |
| 08:30 | 1,431.00 | 1,431.00 | 1,431.00 | 1,431.00 | 5.5K |
| 08:31 | 1,431.06 | 1,432.00 | 1,431.00 | 1,431.00 | 4.7K |
| 08:32 | 1,431.00 | 1,431.00 | 1,430.50 | 1,431.00 | 3.4K |
| 08:33 | 1,432.00 | 1,432.00 | 1,431.00 | 1,431.00 | 2.5K |
| 08:34 | 1,431.00 | 1,431.00 | 1,428.00 | 1,428.00 | 12.8K |
| 08:35 | 1,428.00 | 1,428.00 | 1,427.50 | 1,427.50 | 7.1K |
| 08:36 | 1,428.50 | 1,428.50 | 1,427.50 | 1,427.50 | 5.2K |
| 08:37 | 1,428.00 | 1,430.00 | 1,428.00 | 1,430.00 | 2.6K |
| 08:38 | 1,430.28 | 1,432.50 | 1,430.28 | 1,432.50 | 3.4K |
| 08:39 | 1,432.00 | 1,432.00 | 1,431.50 | 1,431.50 | 1.8K |
| 08:40 | 1,432.00 | 1,432.00 | 1,431.50 | 1,432.00 | 6.0K |
| 08:41 | 1,432.00 | 1,433.00 | 1,432.00 | 1,433.00 | 2.5K |
| 08:42 | 1,433.00 | 1,433.50 | 1,433.00 | 1,433.50 | 1.4K |
| 08:43 | 1,433.00 | 1,434.50 | 1,433.00 | 1,434.50 | 2.5K |
| 08:44 | 1,433.50 | 1,433.50 | 1,433.50 | 1,433.50 | 4.8K |
| 08:45 | 1,434.00 | 1,434.00 | 1,434.00 | 1,434.00 | 2.1K |
| 08:46 | 1,433.50 | 1,433.50 | 1,433.00 | 1,433.00 | 1.5K |
| 08:47 | 1,433.00 | 1,433.00 | 1,432.50 | 1,432.50 | 3.9K |
| 08:48 | 1,432.50 | 1,433.50 | 1,432.50 | 1,432.50 | 6.7K |
| 08:49 | 1,434.00 | 1,434.00 | 1,433.50 | 1,434.00 | 3.7K |
| 08:50 | 1,434.00 | 1,434.00 | 1,433.50 | 1,433.50 | 3.9K |
| 08:51 | 1,433.50 | 1,434.50 | 1,433.50 | 1,434.50 | 2.3K |
| 08:52 | 1,434.50 | 1,434.50 | 1,434.50 | 1,434.50 | 2.4K |
| 08:53 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 0.0K |
| 08:54 | 1,433.50 | 1,433.50 | 1,433.00 | 1,433.50 | 3.2K |
| 08:55 | 1,433.00 | 1,433.50 | 1,433.00 | 1,433.28 | 5.7K |
| 08:56 | 1,433.50 | 1,433.50 | 1,433.50 | 1,433.50 | 1.9K |
| 08:58 | 1,434.00 | 1,434.00 | 1,433.50 | 1,433.50 | 4.1K |
| 09:00 | 1,434.78 | 1,435.00 | 1,434.78 | 1,435.00 | 0.6K |
| 09:01 | 1,435.00 | 1,435.00 | 1,433.50 | 1,433.50 | 7.2K |
| 09:02 | 1,434.00 | 1,434.50 | 1,434.00 | 1,434.50 | 0.4K |
| 09:03 | 1,435.00 | 1,435.00 | 1,434.50 | 1,434.50 | 0.8K |
| 09:04 | 1,435.00 | 1,436.50 | 1,435.00 | 1,436.50 | 54.1K |
| 09:05 | 1,434.50 | 1,435.50 | 1,434.00 | 1,435.50 | 24.1K |
| 09:06 | 1,435.50 | 1,437.00 | 1,435.50 | 1,436.50 | 3.4K |
| 09:07 | 1,436.00 | 1,437.00 | 1,436.00 | 1,437.00 | 0.8K |
| 09:08 | 1,436.50 | 1,436.50 | 1,436.50 | 1,436.50 | 2.1K |
| 09:09 | 1,436.00 | 1,436.00 | 1,436.00 | 1,436.00 | 0.9K |
| 09:10 | 1,435.50 | 1,435.50 | 1,435.50 | 1,435.50 | 1.2K |
| 09:14 | 1,436.00 | 1,436.00 | 1,436.00 | 1,436.00 | 0.0K |
| 09:15 | 1,435.50 | 1,437.50 | 1,435.50 | 1,437.50 | 2.3K |
| 09:17 | 1,438.50 | 1,439.00 | 1,438.50 | 1,439.00 | 0.1K |
| 09:18 | 1,438.50 | 1,438.50 | 1,438.00 | 1,438.00 | 2.3K |
| 09:19 | 1,438.50 | 1,438.50 | 1,438.50 | 1,438.50 | 0.7K |
| 09:20 | 1,438.50 | 1,438.50 | 1,438.50 | 1,438.50 | 2.0K |
| 09:21 | 1,438.00 | 1,438.00 | 1,437.50 | 1,437.50 | 1.7K |
| 09:22 | 1,437.00 | 1,437.00 | 1,437.00 | 1,437.00 | 0.0K |
| 09:23 | 1,437.50 | 1,437.50 | 1,437.50 | 1,437.50 | 0.0K |
| 09:25 | 1,437.00 | 1,438.00 | 1,437.00 | 1,438.00 | 6.0K |
| 09:26 | 1,438.00 | 1,438.00 | 1,438.00 | 1,438.00 | 0.5K |
| 09:27 | 1,437.50 | 1,437.50 | 1,437.50 | 1,437.50 | 1.0K |
| 09:29 | 1,437.50 | 1,437.50 | 1,437.50 | 1,437.50 | 0.1K |
| 09:30 | 1,437.50 | 1,437.50 | 1,437.50 | 1,437.50 | 0.1K |
| 09:31 | 1,437.00 | 1,437.50 | 1,437.00 | 1,437.50 | 0.1K |
| 09:32 | 1,437.50 | 1,437.50 | 1,437.50 | 1,437.50 | 0.4K |
| 09:33 | 1,437.50 | 1,437.50 | 1,437.50 | 1,437.50 | 0.5K |
| 09:34 | 1,437.50 | 1,437.50 | 1,437.00 | 1,437.00 | 2.0K |
| 09:35 | 1,436.50 | 1,436.50 | 1,436.50 | 1,436.50 | 0.8K |
| 09:36 | 1,435.50 | 1,435.50 | 1,435.50 | 1,435.50 | 2.1K |
| 09:37 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 0.0K |
| 09:39 | 1,435.00 | 1,435.00 | 1,434.50 | 1,434.50 | 2.0K |
| 09:40 | 1,434.20 | 1,435.00 | 1,434.00 | 1,435.00 | 0.9K |
| 09:41 | 1,434.78 | 1,435.00 | 1,434.00 | 1,434.00 | 1.8K |
| 09:42 | 1,433.50 | 1,433.70 | 1,433.50 | 1,433.70 | 1.6K |
| 09:44 | 1,433.00 | 1,433.00 | 1,433.00 | 1,433.00 | 0.8K |
| 09:45 | 1,432.50 | 1,432.50 | 1,432.28 | 1,432.50 | 51.6K |
| 09:46 | 1,433.00 | 1,433.00 | 1,433.00 | 1,433.00 | 0.0K |
| 09:47 | 1,432.00 | 1,434.00 | 1,432.00 | 1,434.00 | 2.4K |
| 09:48 | 1,434.00 | 1,434.00 | 1,434.00 | 1,434.00 | 0.0K |
| 09:49 | 1,433.50 | 1,434.00 | 1,433.50 | 1,433.70 | 5.8K |
| 09:50 | 1,434.00 | 1,434.00 | 1,434.00 | 1,434.00 | 0.6K |
| 09:51 | 1,434.00 | 1,434.00 | 1,433.00 | 1,433.00 | 2.0K |
| 09:52 | 1,432.50 | 1,432.50 | 1,432.28 | 1,432.28 | 1.7K |
| 09:53 | 1,432.00 | 1,432.00 | 1,431.50 | 1,431.50 | 1.3K |
| 09:54 | 1,431.40 | 1,431.40 | 1,431.40 | 1,431.40 | 0.3K |
| 09:55 | 1,431.50 | 1,431.50 | 1,431.50 | 1,431.50 | 0.5K |
| 09:57 | 1,431.00 | 1,431.00 | 1,431.00 | 1,431.00 | 0.8K |
| 09:58 | 1,431.00 | 1,431.00 | 1,430.50 | 1,430.50 | 2.6K |
| 09:59 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 0.4K |
| 10:01 | 1,430.50 | 1,430.50 | 1,430.50 | 1,430.50 | 1.6K |
| 10:05 | 1,430.50 | 1,430.50 | 1,430.50 | 1,430.50 | 0.8K |
| 10:06 | 1,431.00 | 1,431.00 | 1,430.00 | 1,430.00 | 4.0K |
| 10:07 | 1,430.50 | 1,430.50 | 1,430.50 | 1,430.50 | 0.0K |
| 10:08 | 1,430.50 | 1,431.00 | 1,430.50 | 1,431.00 | 1.3K |
| 10:10 | 1,431.00 | 1,431.00 | 1,431.00 | 1,431.00 | 2.7K |
| 10:11 | 1,431.50 | 1,431.50 | 1,431.50 | 1,431.50 | 0.2K |
| 10:12 | 1,431.50 | 1,431.50 | 1,431.50 | 1,431.50 | 0.0K |
| 10:14 | 1,431.00 | 1,431.00 | 1,431.00 | 1,431.00 | 0.0K |
| 10:15 | 1,431.50 | 1,432.00 | 1,431.50 | 1,432.00 | 0.3K |
| 10:16 | 1,433.50 | 1,433.50 | 1,433.50 | 1,433.50 | 0.2K |
| 10:17 | 1,433.50 | 1,433.50 | 1,433.50 | 1,433.50 | 0.1K |
| 10:19 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 0.2K |
| 10:21 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1.5K |
| 10:23 | 1,435.50 | 1,435.50 | 1,435.00 | 1,435.00 | 0.1K |
| 10:24 | 1,434.50 | 1,434.50 | 1,434.50 | 1,434.50 | 1.4K |
| 10:25 | 1,434.50 | 1,434.50 | 1,434.50 | 1,434.50 | 0.5K |
| 10:26 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 0.2K |
| 10:27 | 1,435.40 | 1,436.00 | 1,435.40 | 1,436.00 | 0.3K |
| 10:28 | 1,436.50 | 1,436.50 | 1,436.50 | 1,436.50 | 0.1K |
| 10:31 | 1,437.00 | 1,437.00 | 1,437.00 | 1,437.00 | 0.8K |
| 10:32 | 1,436.00 | 1,436.00 | 1,435.75 | 1,435.75 | 2.0K |
| 10:33 | 1,436.50 | 1,436.50 | 1,436.50 | 1,436.50 | 1.3K |
| 10:34 | 1,436.50 | 1,437.00 | 1,436.40 | 1,437.00 | 0.2K |
| 10:37 | 1,437.50 | 1,437.50 | 1,437.50 | 1,437.50 | 0.4K |
| 10:38 | 1,437.40 | 1,438.50 | 1,437.40 | 1,438.00 | 1.4K |
| 10:39 | 1,437.50 | 1,437.50 | 1,437.50 | 1,437.50 | 1.0K |
| 10:40 | 1,437.00 | 1,437.00 | 1,437.00 | 1,437.00 | 0.0K |
| 10:41 | 1,437.00 | 1,437.00 | 1,437.00 | 1,437.00 | 0.8K |
| 10:42 | 1,436.50 | 1,436.50 | 1,436.00 | 1,436.00 | 1.6K |
| 10:43 | 1,435.50 | 1,435.50 | 1,435.50 | 1,435.50 | 0.8K |
| 10:45 | 1,434.50 | 1,434.50 | 1,433.00 | 1,434.00 | 6.5K |
| 10:46 | 1,433.50 | 1,434.50 | 1,433.50 | 1,434.50 | 1.7K |
| 10:47 | 1,434.70 | 1,434.70 | 1,434.00 | 1,434.00 | 1.0K |
| 10:48 | 1,433.50 | 1,435.00 | 1,433.50 | 1,435.00 | 1.0K |
| 10:49 | 1,434.20 | 1,434.20 | 1,434.00 | 1,434.00 | 0.8K |
| 10:50 | 1,434.50 | 1,434.50 | 1,434.50 | 1,434.50 | 1.6K |
| 10:51 | 1,434.50 | 1,434.50 | 1,434.00 | 1,434.00 | 0.7K |
| 10:52 | 1,434.38 | 1,434.50 | 1,434.00 | 1,434.00 | 2.5K |
| 10:53 | 1,433.80 | 1,433.80 | 1,433.00 | 1,433.00 | 1.0K |
| 10:54 | 1,433.50 | 1,433.50 | 1,432.50 | 1,432.78 | 1.0K |
| 10:55 | 1,432.00 | 1,432.00 | 1,432.00 | 1,432.00 | 0.4K |
| 10:56 | 1,432.00 | 1,432.00 | 1,431.50 | 1,431.50 | 1.5K |
| 10:57 | 1,430.50 | 1,430.50 | 1,430.50 | 1,430.50 | 0.8K |
| 10:58 | 1,430.56 | 1,430.56 | 1,430.56 | 1,430.56 | 1.7K |
| 11:00 | 1,430.00 | 1,431.00 | 1,430.00 | 1,430.00 | 0.9K |
| 11:01 | 1,430.71 | 1,430.71 | 1,430.71 | 1,430.71 | 0.1K |
| 11:02 | 1,430.50 | 1,430.72 | 1,430.50 | 1,430.72 | 0.7K |
| 11:03 | 1,430.50 | 1,431.00 | 1,430.50 | 1,431.00 | 0.1K |
| 11:04 | 1,430.00 | 1,430.00 | 1,429.50 | 1,429.50 | 1.0K |
| 11:05 | 1,429.50 | 1,429.50 | 1,429.00 | 1,429.00 | 1.9K |
| 11:06 | 1,429.00 | 1,429.00 | 1,429.00 | 1,429.00 | 1.9K |
| 11:07 | 1,429.00 | 1,429.00 | 1,429.00 | 1,429.00 | 0.7K |
| 11:08 | 1,430.00 | 1,430.50 | 1,430.00 | 1,430.50 | 1.4K |
| 11:09 | 1,430.00 | 1,430.06 | 1,429.50 | 1,429.50 | 2.1K |
| 11:10 | 1,429.00 | 1,429.00 | 1,429.00 | 1,429.00 | 0.0K |
| 11:11 | 1,429.50 | 1,429.50 | 1,429.30 | 1,429.30 | 2.9K |
| 11:12 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 0.9K |
| 11:15 | 1,430.00 | 1,430.00 | 1,429.50 | 1,429.50 | 1.3K |
| 11:16 | 1,429.00 | 1,429.00 | 1,428.50 | 1,428.50 | 1.3K |
| 11:17 | 1,429.00 | 1,429.00 | 1,429.00 | 1,429.00 | 0.3K |
| 11:19 | 1,428.00 | 1,428.00 | 1,428.00 | 1,428.00 | 0.9K |
| 11:20 | 1,428.00 | 1,428.50 | 1,428.00 | 1,428.50 | 0.7K |
| 11:22 | 1,428.50 | 1,429.00 | 1,428.50 | 1,429.00 | 1.6K |
| 11:23 | 1,429.00 | 1,429.50 | 1,429.00 | 1,429.50 | 0.2K |
| 11:24 | 1,429.50 | 1,430.00 | 1,429.50 | 1,430.00 | 0.0K |
| 11:27 | 1,430.50 | 1,430.50 | 1,430.50 | 1,430.50 | 0.0K |
| 11:29 | 1,430.50 | 1,430.50 | 1,430.50 | 1,430.50 | 1.0K |
| 11:30 | 1,430.00 | 1,430.00 | 1,429.50 | 1,429.50 | 2.5K |
| 11:33 | 1,430.06 | 1,430.06 | 1,430.06 | 1,430.06 | 0.5K |
| 11:36 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1.8K |
| 11:37 | 1,429.00 | 1,429.00 | 1,428.00 | 1,428.50 | 2.6K |
| 11:38 | 1,428.50 | 1,428.50 | 1,428.50 | 1,428.50 | 0.0K |
| 11:39 | 1,428.00 | 1,428.00 | 1,427.50 | 1,428.00 | 1.1K |
| 11:40 | 1,428.00 | 1,428.00 | 1,427.50 | 1,427.50 | 0.2K |
| 11:44 | 1,428.50 | 1,428.50 | 1,428.50 | 1,428.50 | 0.9K |
| 11:46 | 1,429.00 | 1,429.00 | 1,429.00 | 1,429.00 | 0.1K |
| 11:48 | 1,430.00 | 1,430.00 | 1,429.50 | 1,429.50 | 1.1K |
| 11:50 | 1,430.00 | 1,430.00 | 1,429.72 | 1,429.72 | 0.4K |
| 11:51 | 1,429.50 | 1,429.50 | 1,429.50 | 1,429.50 | 0.0K |
| 11:53 | 1,430.00 | 1,431.00 | 1,430.00 | 1,431.00 | 1.0K |
| 11:55 | 1,430.50 | 1,430.50 | 1,430.50 | 1,430.50 | 1.0K |
| 11:56 | 1,431.00 | 1,431.00 | 1,431.00 | 1,431.00 | 0.2K |
| 11:58 | 1,430.50 | 1,430.50 | 1,430.50 | 1,430.50 | 0.8K |
| 11:59 | 1,430.50 | 1,430.50 | 1,430.50 | 1,430.50 | 0.8K |
| 12:00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 5.8K |
| 12:01 | 1,429.70 | 1,429.70 | 1,429.50 | 1,429.50 | 3.9K |
| 12:02 | 1,428.50 | 1,428.50 | 1,428.50 | 1,428.50 | 0.8K |
| 12:04 | 1,428.97 | 1,428.97 | 1,428.97 | 1,428.97 | 0.8K |
| 12:05 | 1,429.00 | 1,429.00 | 1,428.50 | 1,428.50 | 0.7K |
| 12:09 | 1,428.50 | 1,428.50 | 1,428.50 | 1,428.50 | 0.0K |
| 12:10 | 1,428.50 | 1,428.50 | 1,427.50 | 1,427.50 | 1.4K |
| 12:11 | 1,427.50 | 1,427.50 | 1,427.30 | 1,427.30 | 0.4K |
| 12:13 | 1,426.80 | 1,427.50 | 1,426.80 | 1,427.50 | 4.3K |
| 12:15 | 1,427.50 | 1,427.50 | 1,427.50 | 1,427.50 | 0.8K |
| 12:18 | 1,427.50 | 1,427.50 | 1,427.50 | 1,427.50 | 0.3K |
| 12:19 | 1,427.50 | 1,427.50 | 1,427.50 | 1,427.50 | 0.5K |
| 12:20 | 1,428.50 | 1,428.50 | 1,428.00 | 1,428.50 | 5.8K |
| 12:21 | 1,428.50 | 1,429.50 | 1,428.50 | 1,429.50 | 2.7K |
| 12:22 | 1,429.50 | 1,429.50 | 1,429.50 | 1,429.50 | 0.8K |
| 12:23 | 1,429.00 | 1,429.00 | 1,428.50 | 1,428.50 | 0.8K |
| 12:24 | 1,429.00 | 1,429.50 | 1,429.00 | 1,429.50 | 0.0K |
| 12:25 | 1,429.50 | 1,430.50 | 1,429.50 | 1,430.50 | 1.1K |
| 12:26 | 1,431.00 | 1,431.00 | 1,431.00 | 1,431.00 | 0.1K |
| 12:27 | 1,430.74 | 1,430.74 | 1,430.74 | 1,430.74 | 0.2K |
| 12:28 | 1,431.00 | 1,431.00 | 1,431.00 | 1,431.00 | 0.1K |
| 12:31 | 1,430.50 | 1,431.00 | 1,429.50 | 1,429.50 | 5.6K |
| 12:32 | 1,429.50 | 1,429.50 | 1,429.50 | 1,429.50 | 1.1K |
| 12:33 | 1,429.50 | 1,429.50 | 1,429.50 | 1,429.50 | 0.0K |
| 12:34 | 1,429.00 | 1,429.00 | 1,428.50 | 1,428.50 | 1.7K |
| 12:35 | 1,428.50 | 1,428.50 | 1,428.50 | 1,428.50 | 0.2K |
| 12:36 | 1,429.00 | 1,429.00 | 1,429.00 | 1,429.00 | 1.0K |
| 12:37 | 1,430.43 | 1,430.43 | 1,430.43 | 1,430.43 | 0.1K |
| 12:39 | 1,430.37 | 1,430.37 | 1,430.00 | 1,430.00 | 2.9K |
| 12:40 | 1,430.00 | 1,430.50 | 1,430.00 | 1,430.50 | 2.9K |
| 12:42 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 0.8K |
| 12:43 | 1,429.50 | 1,429.50 | 1,429.50 | 1,429.50 | 1.2K |
| 12:44 | 1,429.00 | 1,429.00 | 1,429.00 | 1,429.00 | 0.0K |
| 12:46 | 1,429.50 | 1,430.00 | 1,429.50 | 1,430.00 | 0.2K |
| 12:48 | 1,430.40 | 1,431.00 | 1,430.40 | 1,430.80 | 3.0K |
| 12:49 | 1,431.50 | 1,431.50 | 1,431.00 | 1,431.00 | 0.4K |
| 12:51 | 1,431.00 | 1,431.00 | 1,431.00 | 1,431.00 | 2.4K |
| 12:52 | 1,431.00 | 1,432.00 | 1,431.00 | 1,432.00 | 3.7K |
| 12:53 | 1,431.00 | 1,431.00 | 1,430.70 | 1,430.71 | 0.9K |
| 12:54 | 1,430.50 | 1,430.50 | 1,430.00 | 1,430.00 | 2.2K |
| 12:56 | 1,429.50 | 1,429.50 | 1,429.50 | 1,429.50 | 1.1K |
| 12:57 | 1,429.00 | 1,429.00 | 1,429.00 | 1,429.00 | 0.0K |
| 12:58 | 1,429.00 | 1,429.00 | 1,429.00 | 1,429.00 | 1.2K |
| 12:59 | 1,428.50 | 1,428.50 | 1,428.50 | 1,428.50 | 0.0K |
| 13:00 | 1,428.50 | 1,428.50 | 1,427.50 | 1,427.50 | 2.9K |
| 13:01 | 1,427.00 | 1,427.00 | 1,427.00 | 1,427.00 | 1.3K |
| 13:02 | 1,427.00 | 1,427.00 | 1,427.00 | 1,427.00 | 0.5K |
| 13:03 | 1,428.00 | 1,428.00 | 1,428.00 | 1,428.00 | 3.8K |
| 13:04 | 1,428.50 | 1,428.50 | 1,428.50 | 1,428.50 | 0.8K |
| 13:05 | 1,428.00 | 1,428.00 | 1,427.50 | 1,428.00 | 2.9K |
| 13:06 | 1,427.70 | 1,427.70 | 1,427.70 | 1,427.70 | 0.1K |
| 13:07 | 1,427.50 | 1,427.50 | 1,427.50 | 1,427.50 | 1.6K |
| 13:08 | 1,428.00 | 1,428.00 | 1,428.00 | 1,428.00 | 0.3K |
| 13:09 | 1,428.50 | 1,428.50 | 1,427.50 | 1,427.50 | 2.2K |
| 13:10 | 1,427.50 | 1,427.50 | 1,427.50 | 1,427.50 | 0.2K |
| 13:11 | 1,427.50 | 1,427.50 | 1,427.00 | 1,427.00 | 1.2K |
| 13:12 | 1,427.00 | 1,427.00 | 1,427.00 | 1,427.00 | 0.0K |
| 13:13 | 1,426.50 | 1,426.50 | 1,426.50 | 1,426.50 | 0.5K |
| 13:15 | 1,427.00 | 1,427.00 | 1,427.00 | 1,427.00 | 1.4K |
| 13:16 | 1,426.50 | 1,426.50 | 1,426.50 | 1,426.50 | 1.5K |
| 13:18 | 1,426.00 | 1,426.00 | 1,426.00 | 1,426.00 | 1.1K |
| 13:21 | 1,426.50 | 1,427.00 | 1,426.28 | 1,427.00 | 2.5K |
| 13:23 | 1,426.50 | 1,426.50 | 1,426.50 | 1,426.50 | 1.8K |
| 13:24 | 1,426.50 | 1,426.50 | 1,426.20 | 1,426.20 | 0.8K |
| 13:26 | 1,426.00 | 1,426.00 | 1,426.00 | 1,426.00 | 0.8K |
| 13:27 | 1,425.50 | 1,425.50 | 1,425.50 | 1,425.50 | 1.5K |
| 13:28 | 1,425.20 | 1,425.50 | 1,425.20 | 1,425.50 | 0.5K |
| 13:29 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 0.8K |
| 13:30 | 1,425.00 | 1,425.00 | 1,424.69 | 1,425.00 | 0.4K |
| 13:31 | 1,425.00 | 1,425.00 | 1,424.75 | 1,425.00 | 1.0K |
| 13:32 | 1,426.00 | 1,426.00 | 1,424.50 | 1,424.50 | 5.0K |
| 13:33 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | 0.8K |
| 13:34 | 1,423.00 | 1,423.00 | 1,423.00 | 1,423.00 | 0.0K |
| 13:35 | 1,423.00 | 1,423.50 | 1,423.00 | 1,423.50 | 0.3K |
| 13:37 | 1,423.50 | 1,423.50 | 1,423.50 | 1,423.50 | 2.2K |
| 13:38 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | 2.5K |
| 13:39 | 1,424.50 | 1,424.50 | 1,424.00 | 1,424.00 | 0.3K |
| 13:40 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | 0.1K |
| 13:41 | 1,423.50 | 1,423.50 | 1,423.00 | 1,423.00 | 1.4K |
| 13:42 | 1,423.00 | 1,423.00 | 1,423.00 | 1,423.00 | 0.2K |
| 13:43 | 1,423.00 | 1,423.00 | 1,423.00 | 1,423.00 | 0.2K |
| 13:44 | 1,423.00 | 1,423.00 | 1,422.50 | 1,422.50 | 1.0K |
| 13:45 | 1,422.50 | 1,422.50 | 1,422.50 | 1,422.50 | 0.0K |
| 13:47 | 1,422.00 | 1,422.00 | 1,422.00 | 1,422.00 | 0.8K |
| 13:48 | 1,422.00 | 1,422.50 | 1,422.00 | 1,422.50 | 0.7K |
| 13:49 | 1,422.00 | 1,422.00 | 1,422.00 | 1,422.00 | 0.3K |
| 13:50 | 1,421.50 | 1,422.00 | 1,421.40 | 1,422.00 | 2.3K |
| 13:51 | 1,421.50 | 1,421.50 | 1,421.50 | 1,421.50 | 0.2K |
| 13:52 | 1,421.78 | 1,421.78 | 1,421.50 | 1,421.50 | 2.7K |
| 13:53 | 1,422.00 | 1,422.00 | 1,420.50 | 1,421.00 | 3.8K |
| 13:54 | 1,420.50 | 1,422.00 | 1,420.50 | 1,422.00 | 4.5K |
| 13:55 | 1,422.00 | 1,422.00 | 1,421.90 | 1,421.90 | 0.9K |
| 13:56 | 1,422.50 | 1,422.50 | 1,422.50 | 1,422.50 | 0.3K |
| 13:57 | 1,422.50 | 1,422.50 | 1,421.50 | 1,421.50 | 3.1K |
| 13:59 | 1,422.00 | 1,422.00 | 1,421.50 | 1,421.50 | 0.2K |
| 14:01 | 1,421.65 | 1,421.65 | 1,421.50 | 1,421.50 | 1.6K |
| 14:02 | 1,421.28 | 1,421.28 | 1,421.28 | 1,421.28 | 1.0K |
| 14:03 | 1,421.50 | 1,421.50 | 1,421.50 | 1,421.50 | 0.2K |
| 14:04 | 1,421.50 | 1,422.00 | 1,421.50 | 1,422.00 | 1.0K |
| 14:05 | 1,422.00 | 1,422.00 | 1,422.00 | 1,422.00 | 0.0K |
| 14:06 | 1,421.50 | 1,421.50 | 1,421.50 | 1,421.50 | 0.8K |
| 14:07 | 1,421.00 | 1,421.00 | 1,421.00 | 1,421.00 | 1.0K |
| 14:08 | 1,420.50 | 1,420.50 | 1,420.00 | 1,420.00 | 3.2K |
| 14:10 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 0.2K |
| 14:11 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 0.7K |
| 14:12 | 1,421.00 | 1,421.00 | 1,421.00 | 1,421.00 | 0.5K |
| 14:13 | 1,421.28 | 1,421.50 | 1,421.28 | 1,421.50 | 0.5K |
| 14:14 | 1,421.50 | 1,421.50 | 1,421.00 | 1,421.00 | 3.9K |
| 14:15 | 1,421.00 | 1,421.40 | 1,421.00 | 1,421.40 | 1.1K |
| 14:16 | 1,421.20 | 1,421.20 | 1,421.00 | 1,421.00 | 1.1K |
| 14:18 | 1,421.50 | 1,421.50 | 1,421.50 | 1,421.50 | 0.4K |
| 14:19 | 1,422.00 | 1,422.00 | 1,422.00 | 1,422.00 | 1.7K |
| 14:20 | 1,421.50 | 1,421.50 | 1,421.50 | 1,421.50 | 2.2K |
| 14:21 | 1,420.50 | 1,420.50 | 1,420.50 | 1,420.50 | 3.7K |
| 14:22 | 1,420.50 | 1,420.50 | 1,420.28 | 1,420.50 | 0.8K |
| 14:23 | 1,421.00 | 1,421.00 | 1,421.00 | 1,421.00 | 0.0K |
| 14:24 | 1,421.00 | 1,421.00 | 1,421.00 | 1,421.00 | 0.9K |
| 14:25 | 1,421.00 | 1,421.00 | 1,420.50 | 1,420.50 | 1.6K |
| 14:26 | 1,421.00 | 1,421.00 | 1,419.50 | 1,419.50 | 18.0K |
| 14:27 | 1,420.50 | 1,420.50 | 1,419.50 | 1,420.00 | 1.0K |
| 14:28 | 1,419.56 | 1,419.56 | 1,419.50 | 1,419.50 | 0.1K |
| 14:29 | 1,420.00 | 1,420.00 | 1,419.56 | 1,420.00 | 4.6K |
| 14:30 | 1,421.50 | 1,421.50 | 1,420.00 | 1,420.50 | 5.9K |
| 14:31 | 1,421.00 | 1,421.00 | 1,420.00 | 1,420.00 | 1.6K |
| 14:32 | 1,419.50 | 1,419.50 | 1,419.00 | 1,419.50 | 1.5K |
| 14:33 | 1,418.50 | 1,419.00 | 1,418.50 | 1,418.50 | 2.5K |
| 14:34 | 1,419.50 | 1,420.00 | 1,418.90 | 1,418.90 | 1.9K |
| 14:35 | 1,419.50 | 1,420.00 | 1,419.40 | 1,420.00 | 1.9K |
| 14:36 | 1,420.50 | 1,420.50 | 1,419.00 | 1,419.00 | 2.6K |
| 14:37 | 1,419.50 | 1,419.50 | 1,419.50 | 1,419.50 | 0.3K |
| 14:38 | 1,419.50 | 1,419.50 | 1,419.50 | 1,419.50 | 0.8K |
| 14:39 | 1,419.78 | 1,420.00 | 1,419.50 | 1,419.56 | 1.4K |
| 14:40 | 1,419.00 | 1,419.50 | 1,419.00 | 1,419.50 | 4.5K |
| 14:41 | 1,419.50 | 1,419.50 | 1,419.50 | 1,419.50 | 0.8K |
| 14:42 | 1,419.00 | 1,419.00 | 1,419.00 | 1,419.00 | 1.4K |
| 14:43 | 1,419.50 | 1,420.00 | 1,419.50 | 1,419.65 | 4.2K |
| 14:44 | 1,420.00 | 1,421.50 | 1,420.00 | 1,421.50 | 1.7K |
| 14:45 | 1,421.50 | 1,422.00 | 1,421.50 | 1,422.00 | 2.1K |
| 14:46 | 1,423.00 | 1,425.00 | 1,423.00 | 1,425.00 | 2.1K |
| 14:47 | 1,424.50 | 1,425.50 | 1,424.50 | 1,424.90 | 2.0K |
| 14:48 | 1,424.50 | 1,424.50 | 1,424.00 | 1,424.50 | 3.8K |
| 14:49 | 1,425.00 | 1,425.00 | 1,424.50 | 1,424.50 | 1.5K |
| 14:50 | 1,425.00 | 1,426.50 | 1,425.00 | 1,426.50 | 2.7K |
| 14:51 | 1,427.00 | 1,427.00 | 1,425.50 | 1,425.50 | 1.6K |
| 14:52 | 1,425.00 | 1,425.00 | 1,424.50 | 1,425.00 | 1.6K |
| 14:53 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 0.6K |
| 14:55 | 1,425.50 | 1,428.00 | 1,425.50 | 1,428.00 | 3.2K |
| 14:56 | 1,428.50 | 1,428.50 | 1,426.50 | 1,426.84 | 6.2K |
| 14:57 | 1,426.00 | 1,426.00 | 1,426.00 | 1,426.00 | 1.1K |
| 14:59 | 1,426.00 | 1,427.00 | 1,425.50 | 1,427.00 | 19.9K |
| 15:00 | 1,426.50 | 1,427.00 | 1,426.50 | 1,427.00 | 1.2K |
| 15:01 | 1,427.00 | 1,428.50 | 1,427.00 | 1,428.50 | 3.6K |
| 15:02 | 1,428.50 | 1,428.50 | 1,428.28 | 1,428.50 | 3.1K |
| 15:03 | 1,428.00 | 1,428.00 | 1,427.50 | 1,427.50 | 5.4K |
| 15:04 | 1,428.00 | 1,428.00 | 1,428.00 | 1,428.00 | 0.0K |
| 15:05 | 1,427.50 | 1,428.00 | 1,427.50 | 1,427.50 | 11.4K |
| 15:06 | 1,427.50 | 1,427.50 | 1,427.28 | 1,427.50 | 3.0K |
| 15:08 | 1,427.00 | 1,427.50 | 1,427.00 | 1,427.50 | 1.7K |
| 15:09 | 1,427.50 | 1,428.00 | 1,427.50 | 1,428.00 | 1.7K |
| 15:10 | 1,427.50 | 1,427.50 | 1,427.50 | 1,427.50 | 0.3K |
| 15:11 | 1,428.00 | 1,428.00 | 1,428.00 | 1,428.00 | 0.9K |
| 15:12 | 1,428.50 | 1,428.50 | 1,427.50 | 1,427.50 | 5.2K |
| 15:13 | 1,428.00 | 1,428.00 | 1,427.50 | 1,427.50 | 1.3K |
| 15:14 | 1,427.50 | 1,427.50 | 1,427.50 | 1,427.50 | 1.0K |
| 15:15 | 1,428.00 | 1,428.00 | 1,427.00 | 1,427.00 | 2.5K |
| 15:17 | 1,427.00 | 1,427.00 | 1,427.00 | 1,427.00 | 0.9K |
| 15:18 | 1,427.00 | 1,427.50 | 1,427.00 | 1,427.50 | 2.4K |
| 15:19 | 1,427.50 | 1,428.00 | 1,427.50 | 1,428.00 | 1.0K |
| 15:20 | 1,427.00 | 1,428.00 | 1,427.00 | 1,428.00 | 6.5K |
| 15:21 | 1,427.50 | 1,427.50 | 1,427.00 | 1,427.00 | 3.6K |
| 15:22 | 1,426.50 | 1,426.50 | 1,426.00 | 1,426.00 | 2.2K |
| 15:23 | 1,426.00 | 1,427.00 | 1,426.00 | 1,426.75 | 5.1K |
| 15:24 | 1,427.50 | 1,427.50 | 1,427.50 | 1,427.50 | 8.4K |
| 15:25 | 1,427.70 | 1,427.70 | 1,427.50 | 1,427.50 | 1.7K |
| 15:26 | 1,428.00 | 1,428.00 | 1,427.75 | 1,428.00 | 1.4K |
| 15:27 | 1,428.50 | 1,428.50 | 1,428.50 | 1,428.50 | 0.0K |
| 15:28 | 1,428.00 | 1,428.00 | 1,427.24 | 1,427.24 | 6.3K |
| 15:29 | 1,427.50 | 1,428.24 | 1,427.50 | 1,428.24 | 1.1K |
| 15:30 | 1,428.00 | 1,428.00 | 1,427.50 | 1,427.70 | 2.5K |
| 15:31 | 1,428.00 | 1,429.00 | 1,428.00 | 1,428.50 | 3.9K |
| 15:32 | 1,428.50 | 1,428.50 | 1,428.50 | 1,428.50 | 0.8K |
| 15:33 | 1,428.50 | 1,429.00 | 1,428.50 | 1,429.00 | 1.6K |
| 15:34 | 1,429.00 | 1,429.50 | 1,429.00 | 1,429.00 | 1.9K |
| 15:35 | 1,429.50 | 1,429.50 | 1,429.50 | 1,429.50 | 4.6K |
| 15:36 | 1,429.50 | 1,430.00 | 1,429.50 | 1,430.00 | 2.6K |
| 15:37 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1.8K |
| 15:38 | 1,430.50 | 1,430.50 | 1,428.50 | 1,428.50 | 49.4K |
| 15:39 | 1,428.00 | 1,428.50 | 1,428.00 | 1,428.50 | 3.7K |
| 15:40 | 1,427.00 | 1,428.00 | 1,427.00 | 1,428.00 | 10.9K |
| 15:41 | 1,428.50 | 1,429.00 | 1,428.50 | 1,429.00 | 12.2K |
| 15:42 | 1,428.50 | 1,428.50 | 1,428.50 | 1,428.50 | 2.2K |
| 15:43 | 1,428.00 | 1,428.00 | 1,428.00 | 1,428.00 | 29.5K |
| 15:44 | 1,427.00 | 1,427.50 | 1,427.00 | 1,427.50 | 1.6K |
| 15:45 | 1,428.00 | 1,428.00 | 1,426.50 | 1,426.50 | 4.9K |
| 15:46 | 1,426.50 | 1,426.75 | 1,426.50 | 1,426.50 | 12.5K |
| 15:47 | 1,427.00 | 1,427.50 | 1,427.00 | 1,427.50 | 3.3K |
| 15:48 | 1,427.50 | 1,428.50 | 1,427.50 | 1,428.50 | 3.9K |
| 15:49 | 1,429.00 | 1,429.00 | 1,429.00 | 1,429.00 | 0.3K |
| 15:50 | 1,430.06 | 1,430.06 | 1,428.50 | 1,428.50 | 4.9K |
| 15:51 | 1,428.50 | 1,428.50 | 1,428.50 | 1,428.50 | 0.2K |
| 15:52 | 1,429.00 | 1,429.00 | 1,429.00 | 1,429.00 | 0.1K |
| 15:53 | 1,429.50 | 1,429.50 | 1,429.50 | 1,429.50 | 3.9K |
| 15:55 | 1,429.50 | 1,429.50 | 1,429.50 | 1,429.50 | 13.9K |
| 15:56 | 1,429.50 | 1,429.50 | 1,429.50 | 1,429.50 | 0.8K |
| 15:57 | 1,429.00 | 1,429.00 | 1,428.50 | 1,428.50 | 7.9K |
| 15:58 | 1,428.00 | 1,428.50 | 1,428.00 | 1,428.00 | 5.1K |
| 15:59 | 1,428.00 | 1,428.00 | 1,428.00 | 1,428.00 | 2.5K |
| 16:00 | 1,428.00 | 1,428.00 | 1,427.90 | 1,427.90 | 0.6K |
| 16:01 | 1,428.00 | 1,428.00 | 1,428.00 | 1,428.00 | 0.8K |
| 16:02 | 1,429.00 | 1,429.00 | 1,427.50 | 1,427.50 | 12.2K |
| 16:04 | 1,427.50 | 1,427.50 | 1,427.50 | 1,427.50 | 1.0K |
| 16:05 | 1,427.50 | 1,427.50 | 1,426.50 | 1,426.50 | 9.8K |
| 16:06 | 1,427.00 | 1,427.00 | 1,426.00 | 1,427.00 | 8.5K |
| 16:07 | 1,426.00 | 1,426.00 | 1,425.50 | 1,425.50 | 3.7K |
| 16:08 | 1,425.50 | 1,425.50 | 1,425.00 | 1,425.50 | 2.4K |
| 16:09 | 1,425.50 | 1,425.50 | 1,425.00 | 1,425.00 | 9.4K |
| 16:10 | 1,425.50 | 1,425.50 | 1,425.50 | 1,425.50 | 3.0K |
| 16:11 | 1,425.50 | 1,425.50 | 1,425.48 | 1,425.48 | 2.0K |
| 16:12 | 1,425.00 | 1,425.00 | 1,424.50 | 1,425.00 | 11.9K |
| 16:13 | 1,425.00 | 1,425.00 | 1,424.00 | 1,424.50 | 5.1K |
| 16:14 | 1,424.00 | 1,424.50 | 1,423.50 | 1,423.50 | 7.2K |
| 16:15 | 1,423.00 | 1,423.00 | 1,422.00 | 1,422.50 | 6.9K |
| 16:16 | 1,422.00 | 1,422.00 | 1,421.00 | 1,421.00 | 7.3K |
| 16:17 | 1,422.00 | 1,422.00 | 1,421.00 | 1,421.00 | 1.9K |
| 16:18 | 1,420.78 | 1,421.00 | 1,420.50 | 1,420.50 | 6.3K |
| 16:19 | 1,420.50 | 1,421.00 | 1,420.50 | 1,421.00 | 10.5K |
| 16:20 | 1,421.50 | 1,421.50 | 1,421.50 | 1,421.50 | 8.7K |
| 16:21 | 1,421.50 | 1,421.50 | 1,421.00 | 1,421.50 | 5.0K |
| 16:22 | 1,420.50 | 1,420.50 | 1,419.50 | 1,419.50 | 9.7K |
| 16:23 | 1,419.50 | 1,419.50 | 1,419.50 | 1,419.50 | 5.3K |
| 16:24 | 1,420.00 | 1,420.00 | 1,419.50 | 1,419.56 | 4.3K |
| 16:25 | 1,419.50 | 1,419.98 | 1,419.50 | 1,419.98 | 9.1K |
| 16:26 | 1,420.00 | 1,420.50 | 1,420.00 | 1,420.50 | 9.5K |
| 16:27 | 1,420.00 | 1,421.00 | 1,420.00 | 1,421.00 | 19.0K |
| 16:28 | 1,421.00 | 1,421.00 | 1,420.50 | 1,421.00 | 13.4K |
| 16:29 | 1,420.50 | 1,421.50 | 1,420.50 | 1,421.00 | 13.1K |
| 16:35 | 1,425.50 | 1,425.50 | 1,423.82 | 1,425.50 | 1,317.2K |