2,318.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 08:00 | 1,741.36 | 1,741.36 | 1,728.42 | 1,728.42 | 20.7K |
| 08:01 | 1,731.30 | 1,731.30 | 1,728.00 | 1,728.97 | 0.5K |
| 08:02 | 1,726.90 | 1,728.97 | 1,726.90 | 1,728.97 | 2.5K |
| 08:03 | 1,729.00 | 1,729.00 | 1,729.00 | 1,729.00 | 0.3K |
| 08:04 | 1,728.10 | 1,728.10 | 1,728.10 | 1,728.10 | 0.1K |
| 08:05 | 1,731.00 | 1,731.00 | 1,720.35 | 1,720.35 | 2.7K |
| 08:06 | 1,716.00 | 1,716.00 | 1,715.36 | 1,715.36 | 2.6K |
| 08:07 | 1,717.00 | 1,717.00 | 1,717.00 | 1,717.00 | 0.0K |
| 08:08 | 1,715.43 | 1,717.00 | 1,715.43 | 1,717.00 | 0.1K |
| 08:09 | 1,714.78 | 1,714.78 | 1,714.78 | 1,714.78 | 0.1K |
| 08:10 | 1,712.00 | 1,721.00 | 1,712.00 | 1,721.00 | 3.1K |
| 08:11 | 1,722.00 | 1,723.00 | 1,721.00 | 1,722.77 | 2.1K |
| 08:12 | 1,720.00 | 1,720.00 | 1,719.50 | 1,719.50 | 0.8K |
| 08:13 | 1,721.00 | 1,721.00 | 1,718.00 | 1,718.00 | 1.0K |
| 08:14 | 1,720.00 | 1,720.00 | 1,715.00 | 1,715.00 | 1.2K |
| 08:15 | 1,714.00 | 1,716.00 | 1,714.00 | 1,716.00 | 1.0K |
| 08:16 | 1,719.00 | 1,720.00 | 1,719.00 | 1,719.00 | 0.5K |
| 08:17 | 1,721.00 | 1,723.00 | 1,721.00 | 1,723.00 | 0.9K |
| 08:18 | 1,723.44 | 1,723.44 | 1,722.00 | 1,722.00 | 1.1K |
| 08:19 | 1,722.00 | 1,725.00 | 1,722.00 | 1,725.00 | 1.6K |
| 08:20 | 1,725.00 | 1,725.99 | 1,723.00 | 1,723.00 | 0.3K |
| 08:21 | 1,722.00 | 1,722.00 | 1,720.00 | 1,720.00 | 1.1K |
| 08:22 | 1,723.00 | 1,723.00 | 1,722.00 | 1,722.00 | 0.5K |
| 08:23 | 1,722.00 | 1,723.00 | 1,721.00 | 1,721.00 | 0.5K |
| 08:24 | 1,720.00 | 1,720.00 | 1,717.00 | 1,719.14 | 2.5K |
| 08:25 | 1,722.00 | 1,722.00 | 1,722.00 | 1,722.00 | 1.1K |
| 08:26 | 1,721.00 | 1,723.00 | 1,721.00 | 1,723.00 | 1.0K |
| 08:27 | 1,722.00 | 1,722.00 | 1,722.00 | 1,722.00 | 0.0K |
| 08:28 | 1,722.00 | 1,724.00 | 1,722.00 | 1,722.00 | 1.3K |
| 08:29 | 1,721.64 | 1,721.64 | 1,721.51 | 1,721.51 | 1.3K |
| 08:30 | 1,721.00 | 1,722.00 | 1,721.00 | 1,722.00 | 1.2K |
| 08:31 | 1,721.62 | 1,723.00 | 1,721.00 | 1,723.00 | 0.4K |
| 08:32 | 1,722.45 | 1,722.45 | 1,722.45 | 1,722.45 | 2.4K |
| 08:33 | 1,723.63 | 1,723.63 | 1,723.17 | 1,723.17 | 0.3K |
| 08:34 | 1,723.00 | 1,723.00 | 1,718.00 | 1,718.45 | 3.3K |
| 08:35 | 1,716.84 | 1,720.00 | 1,716.84 | 1,717.11 | 4.7K |
| 08:36 | 1,716.00 | 1,717.00 | 1,715.00 | 1,715.29 | 1.7K |
| 08:37 | 1,714.00 | 1,716.17 | 1,713.62 | 1,714.00 | 4.1K |
| 08:38 | 1,715.04 | 1,715.04 | 1,713.00 | 1,715.00 | 0.4K |
| 08:40 | 1,714.00 | 1,714.00 | 1,714.00 | 1,714.00 | 0.4K |
| 08:41 | 1,715.00 | 1,716.00 | 1,715.00 | 1,715.45 | 2.3K |
| 08:42 | 1,714.57 | 1,714.57 | 1,714.00 | 1,714.00 | 0.3K |
| 08:43 | 1,716.00 | 1,717.00 | 1,716.00 | 1,717.00 | 0.7K |
| 08:44 | 1,717.00 | 1,719.00 | 1,716.76 | 1,717.00 | 1.2K |
| 08:45 | 1,719.00 | 1,719.00 | 1,715.00 | 1,715.00 | 3.4K |
| 08:46 | 1,716.00 | 1,719.00 | 1,716.00 | 1,719.00 | 0.7K |
| 08:47 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 0.1K |
| 08:48 | 1,720.00 | 1,720.00 | 1,719.97 | 1,719.97 | 0.1K |
| 08:49 | 1,720.00 | 1,722.00 | 1,720.00 | 1,722.00 | 0.1K |
| 08:51 | 1,718.00 | 1,718.00 | 1,718.00 | 1,718.00 | 0.1K |
| 08:52 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 0.1K |
| 08:53 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 0.1K |
| 08:54 | 1,720.36 | 1,721.00 | 1,720.00 | 1,721.00 | 3.1K |
| 08:55 | 1,722.00 | 1,722.00 | 1,721.00 | 1,721.00 | 0.1K |
| 08:56 | 1,723.50 | 1,723.50 | 1,721.00 | 1,721.00 | 1.1K |
| 08:57 | 1,719.00 | 1,719.00 | 1,719.00 | 1,719.00 | 1.0K |
| 08:58 | 1,719.00 | 1,719.00 | 1,719.00 | 1,719.00 | 0.8K |
| 08:59 | 1,720.00 | 1,721.00 | 1,720.00 | 1,721.00 | 0.2K |
| 09:00 | 1,718.00 | 1,718.00 | 1,717.00 | 1,717.00 | 1.9K |
| 09:01 | 1,718.00 | 1,720.00 | 1,718.00 | 1,720.00 | 3.0K |
| 09:02 | 1,720.50 | 1,720.50 | 1,720.50 | 1,720.50 | 0.2K |
| 09:03 | 1,721.00 | 1,721.00 | 1,720.00 | 1,720.00 | 0.8K |
| 09:04 | 1,719.00 | 1,720.00 | 1,719.00 | 1,720.00 | 0.1K |
| 09:05 | 1,720.95 | 1,720.95 | 1,720.95 | 1,720.95 | 0.0K |
| 09:07 | 1,721.00 | 1,721.00 | 1,721.00 | 1,721.00 | 0.2K |
| 09:08 | 1,722.00 | 1,722.00 | 1,722.00 | 1,722.00 | 0.0K |
| 09:10 | 1,722.00 | 1,723.00 | 1,722.00 | 1,723.00 | 1.0K |
| 09:11 | 1,724.00 | 1,727.00 | 1,724.00 | 1,727.00 | 1.7K |
| 09:12 | 1,727.00 | 1,727.00 | 1,727.00 | 1,727.00 | 0.3K |
| 09:13 | 1,727.05 | 1,727.05 | 1,724.00 | 1,724.00 | 2.8K |
| 09:14 | 1,725.00 | 1,726.00 | 1,725.00 | 1,726.00 | 0.9K |
| 09:15 | 1,727.00 | 1,728.00 | 1,727.00 | 1,727.00 | 1.7K |
| 09:16 | 1,728.58 | 1,730.00 | 1,728.58 | 1,730.00 | 1.0K |
| 09:18 | 1,731.00 | 1,731.00 | 1,730.00 | 1,730.00 | 2.1K |
| 09:19 | 1,731.00 | 1,732.00 | 1,731.00 | 1,732.00 | 0.9K |
| 09:20 | 1,734.00 | 1,738.00 | 1,734.00 | 1,737.00 | 2.4K |
| 09:22 | 1,740.00 | 1,741.96 | 1,740.00 | 1,741.96 | 1.6K |
| 09:23 | 1,744.00 | 1,744.42 | 1,744.00 | 1,744.42 | 1.4K |
| 09:24 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 0.4K |
| 09:25 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 0.5K |
| 09:27 | 1,746.00 | 1,746.00 | 1,745.42 | 1,745.46 | 0.3K |
| 09:28 | 1,745.00 | 1,745.00 | 1,744.71 | 1,745.00 | 1.5K |
| 09:29 | 1,744.00 | 1,744.00 | 1,744.00 | 1,744.00 | 1.0K |
| 09:30 | 1,745.00 | 1,746.00 | 1,745.00 | 1,746.00 | 0.9K |
| 09:31 | 1,746.00 | 1,746.00 | 1,745.64 | 1,745.64 | 1.3K |
| 09:32 | 1,745.99 | 1,745.99 | 1,743.00 | 1,743.00 | 0.1K |
| 09:33 | 1,746.00 | 1,747.00 | 1,746.00 | 1,746.00 | 0.4K |
| 09:34 | 1,744.00 | 1,744.00 | 1,743.00 | 1,743.00 | 0.8K |
| 09:35 | 1,743.66 | 1,744.36 | 1,743.66 | 1,744.36 | 0.0K |
| 09:36 | 1,745.00 | 1,747.93 | 1,745.00 | 1,745.57 | 2.4K |
| 09:37 | 1,748.55 | 1,748.55 | 1,748.55 | 1,748.55 | 0.6K |
| 09:38 | 1,749.00 | 1,749.68 | 1,749.00 | 1,749.68 | 0.9K |
| 09:39 | 1,750.00 | 1,752.00 | 1,750.00 | 1,750.22 | 6.7K |
| 09:40 | 1,750.48 | 1,752.00 | 1,750.19 | 1,750.49 | 0.9K |
| 09:41 | 1,752.00 | 1,752.90 | 1,752.00 | 1,752.90 | 1.0K |
| 09:42 | 1,753.00 | 1,755.00 | 1,753.00 | 1,755.00 | 1.3K |
| 09:43 | 1,753.46 | 1,753.46 | 1,753.46 | 1,753.46 | 0.1K |
| 09:44 | 1,753.47 | 1,754.00 | 1,752.49 | 1,753.42 | 0.2K |
| 09:45 | 1,754.00 | 1,754.00 | 1,754.00 | 1,754.00 | 0.0K |
| 09:47 | 1,753.41 | 1,753.41 | 1,753.00 | 1,753.00 | 0.5K |
| 09:48 | 1,752.00 | 1,752.00 | 1,752.00 | 1,752.00 | 3.7K |
| 09:49 | 1,750.38 | 1,751.40 | 1,750.01 | 1,751.40 | 4.0K |
| 09:50 | 1,751.00 | 1,751.00 | 1,751.00 | 1,751.00 | 0.1K |
| 09:51 | 1,749.00 | 1,749.00 | 1,749.00 | 1,749.00 | 0.0K |
| 09:52 | 1,749.00 | 1,750.00 | 1,749.00 | 1,749.00 | 2.4K |
| 09:53 | 1,747.00 | 1,747.00 | 1,747.00 | 1,747.00 | 0.0K |
| 09:54 | 1,747.00 | 1,747.00 | 1,747.00 | 1,747.00 | 0.3K |
| 09:55 | 1,746.42 | 1,747.98 | 1,746.42 | 1,747.98 | 0.8K |
| 09:56 | 1,748.37 | 1,748.74 | 1,748.37 | 1,748.74 | 0.7K |
| 09:58 | 1,747.79 | 1,747.79 | 1,747.79 | 1,747.79 | 2.1K |
| 10:00 | 1,748.00 | 1,748.00 | 1,748.00 | 1,748.00 | 0.6K |
| 10:01 | 1,747.88 | 1,747.88 | 1,747.04 | 1,747.04 | 0.6K |
| 10:02 | 1,747.00 | 1,748.00 | 1,747.00 | 1,747.00 | 2.5K |
| 10:03 | 1,746.79 | 1,748.25 | 1,746.79 | 1,748.25 | 2.3K |
| 10:04 | 1,746.00 | 1,746.00 | 1,746.00 | 1,746.00 | 0.2K |
| 10:05 | 1,748.00 | 1,748.00 | 1,748.00 | 1,748.00 | 0.1K |
| 10:07 | 1,746.00 | 1,746.00 | 1,746.00 | 1,746.00 | 0.0K |
| 10:08 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1.3K |
| 10:09 | 1,747.00 | 1,747.00 | 1,747.00 | 1,747.00 | 0.7K |
| 10:10 | 1,746.00 | 1,746.00 | 1,745.34 | 1,745.34 | 0.4K |
| 10:12 | 1,746.00 | 1,746.00 | 1,746.00 | 1,746.00 | 0.1K |
| 10:13 | 1,748.00 | 1,749.00 | 1,747.40 | 1,747.40 | 0.5K |
| 10:15 | 1,748.00 | 1,748.00 | 1,748.00 | 1,748.00 | 0.3K |
| 10:16 | 1,748.77 | 1,748.77 | 1,746.00 | 1,746.00 | 0.7K |
| 10:17 | 1,745.60 | 1,745.60 | 1,745.60 | 1,745.60 | 0.1K |
| 10:18 | 1,746.00 | 1,746.00 | 1,746.00 | 1,746.00 | 0.3K |
| 10:19 | 1,746.25 | 1,746.25 | 1,746.25 | 1,746.25 | 0.1K |
| 10:20 | 1,745.94 | 1,747.00 | 1,745.94 | 1,747.00 | 0.0K |
| 10:21 | 1,745.65 | 1,747.00 | 1,745.65 | 1,747.00 | 0.0K |
| 10:22 | 1,747.00 | 1,747.00 | 1,746.00 | 1,747.00 | 1.5K |
| 10:23 | 1,746.95 | 1,748.00 | 1,746.95 | 1,748.00 | 0.3K |
| 10:24 | 1,747.00 | 1,747.00 | 1,746.00 | 1,746.00 | 0.3K |
| 10:25 | 1,748.00 | 1,748.00 | 1,748.00 | 1,748.00 | 0.0K |
| 10:27 | 1,746.00 | 1,746.00 | 1,745.21 | 1,745.21 | 0.7K |
| 10:28 | 1,746.00 | 1,746.02 | 1,746.00 | 1,746.02 | 1.8K |
| 10:29 | 1,747.00 | 1,747.00 | 1,747.00 | 1,747.00 | 0.0K |
| 10:30 | 1,747.00 | 1,747.00 | 1,747.00 | 1,747.00 | 0.0K |
| 10:31 | 1,746.39 | 1,746.39 | 1,745.00 | 1,745.00 | 0.8K |
| 10:32 | 1,746.00 | 1,746.00 | 1,745.00 | 1,745.00 | 0.6K |
| 10:35 | 1,747.00 | 1,747.00 | 1,747.00 | 1,747.00 | 0.3K |
| 10:37 | 1,745.00 | 1,745.00 | 1,744.00 | 1,744.00 | 2.1K |
| 10:38 | 1,743.00 | 1,744.00 | 1,743.00 | 1,744.00 | 1.0K |
| 10:40 | 1,743.00 | 1,743.00 | 1,741.00 | 1,741.00 | 1.1K |
| 10:41 | 1,742.00 | 1,742.27 | 1,742.00 | 1,742.27 | 3.0K |
| 10:42 | 1,742.51 | 1,742.51 | 1,740.00 | 1,740.00 | 1.6K |
| 10:46 | 1,741.00 | 1,741.00 | 1,741.00 | 1,741.00 | 0.7K |
| 10:48 | 1,741.50 | 1,741.50 | 1,741.50 | 1,741.50 | 0.1K |
| 10:49 | 1,742.00 | 1,742.00 | 1,742.00 | 1,742.00 | 0.3K |
| 10:50 | 1,739.00 | 1,739.50 | 1,737.00 | 1,737.00 | 1.4K |
| 10:54 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 0.6K |
| 10:55 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 0.5K |
| 10:56 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 0.9K |
| 10:58 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 0.1K |
| 10:59 | 1,734.00 | 1,734.00 | 1,734.00 | 1,734.00 | 0.1K |
| 11:01 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 0.0K |
| 11:02 | 1,736.00 | 1,736.00 | 1,735.00 | 1,736.00 | 0.1K |
| 11:04 | 1,734.50 | 1,734.50 | 1,733.50 | 1,733.50 | 0.6K |
| 11:05 | 1,733.00 | 1,733.00 | 1,733.00 | 1,733.00 | 0.1K |
| 11:07 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 0.0K |
| 11:08 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1.8K |
| 11:11 | 1,731.00 | 1,731.00 | 1,728.59 | 1,728.59 | 1.1K |
| 11:13 | 1,731.00 | 1,731.00 | 1,731.00 | 1,731.00 | 0.0K |
| 11:17 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 0.3K |
| 11:19 | 1,731.00 | 1,731.00 | 1,731.00 | 1,731.00 | 0.0K |
| 11:21 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 0.0K |
| 11:22 | 1,731.64 | 1,731.64 | 1,731.64 | 1,731.64 | 0.3K |
| 11:23 | 1,732.38 | 1,732.38 | 1,732.38 | 1,732.38 | 0.6K |
| 11:24 | 1,733.00 | 1,733.00 | 1,733.00 | 1,733.00 | 0.0K |
| 11:25 | 1,732.00 | 1,733.00 | 1,732.00 | 1,733.00 | 0.6K |
| 11:28 | 1,734.00 | 1,734.00 | 1,732.00 | 1,732.00 | 2.2K |
| 11:29 | 1,731.00 | 1,731.00 | 1,731.00 | 1,731.00 | 0.1K |
| 11:32 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 0.2K |
| 11:33 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 0.0K |
| 11:34 | 1,730.00 | 1,730.00 | 1,729.32 | 1,730.00 | 0.5K |
| 11:35 | 1,731.00 | 1,732.00 | 1,731.00 | 1,732.00 | 0.7K |
| 11:36 | 1,731.00 | 1,731.00 | 1,731.00 | 1,731.00 | 0.8K |
| 11:37 | 1,731.00 | 1,731.00 | 1,731.00 | 1,731.00 | 0.3K |
| 11:38 | 1,731.00 | 1,733.00 | 1,731.00 | 1,733.00 | 0.2K |
| 11:39 | 1,732.69 | 1,732.69 | 1,732.69 | 1,732.69 | 0.8K |
| 11:40 | 1,733.00 | 1,733.00 | 1,733.00 | 1,733.00 | 0.8K |
| 11:41 | 1,734.00 | 1,736.00 | 1,734.00 | 1,736.00 | 1.6K |
| 11:42 | 1,735.60 | 1,737.00 | 1,734.00 | 1,734.00 | 0.8K |
| 11:46 | 1,733.00 | 1,734.00 | 1,733.00 | 1,734.00 | 0.2K |
| 11:47 | 1,733.54 | 1,734.00 | 1,732.86 | 1,734.00 | 0.5K |
| 11:49 | 1,733.00 | 1,733.00 | 1,733.00 | 1,733.00 | 0.4K |
| 11:51 | 1,734.00 | 1,734.00 | 1,734.00 | 1,734.00 | 0.1K |
| 11:52 | 1,733.00 | 1,733.00 | 1,733.00 | 1,733.00 | 0.4K |
| 11:53 | 1,733.00 | 1,733.00 | 1,733.00 | 1,733.00 | 0.2K |
| 11:54 | 1,732.50 | 1,733.00 | 1,732.50 | 1,733.00 | 0.6K |
| 11:55 | 1,733.00 | 1,735.00 | 1,733.00 | 1,735.00 | 1.0K |
| 11:56 | 1,735.77 | 1,735.77 | 1,735.77 | 1,735.77 | 0.1K |
| 11:58 | 1,737.00 | 1,738.00 | 1,737.00 | 1,738.00 | 1.8K |
| 11:59 | 1,737.00 | 1,738.00 | 1,737.00 | 1,737.00 | 0.7K |
| 12:00 | 1,739.00 | 1,739.00 | 1,736.00 | 1,737.00 | 7.5K |
| 12:04 | 1,739.00 | 1,739.00 | 1,739.00 | 1,739.00 | 0.1K |
| 12:05 | 1,739.00 | 1,739.00 | 1,739.00 | 1,739.00 | 0.0K |
| 12:06 | 1,738.00 | 1,739.00 | 1,738.00 | 1,739.00 | 1.5K |
| 12:08 | 1,739.00 | 1,739.00 | 1,739.00 | 1,739.00 | 0.0K |
| 12:09 | 1,738.02 | 1,738.43 | 1,738.02 | 1,738.43 | 0.1K |
| 12:10 | 1,739.00 | 1,739.00 | 1,739.00 | 1,739.00 | 0.2K |
| 12:12 | 1,739.17 | 1,739.17 | 1,739.17 | 1,739.17 | 0.5K |
| 12:13 | 1,739.35 | 1,740.00 | 1,739.35 | 1,740.00 | 0.1K |
| 12:14 | 1,742.00 | 1,742.00 | 1,742.00 | 1,742.00 | 1.5K |
| 12:15 | 1,742.00 | 1,744.00 | 1,742.00 | 1,744.00 | 0.6K |
| 12:16 | 1,741.50 | 1,742.00 | 1,741.50 | 1,742.00 | 0.7K |
| 12:17 | 1,742.70 | 1,742.70 | 1,742.70 | 1,742.70 | 0.0K |
| 12:18 | 1,742.68 | 1,744.00 | 1,742.68 | 1,744.00 | 1.0K |
| 12:19 | 1,744.67 | 1,745.00 | 1,744.00 | 1,744.00 | 0.9K |
| 12:20 | 1,746.00 | 1,747.00 | 1,746.00 | 1,746.97 | 1.7K |
| 12:21 | 1,746.00 | 1,746.00 | 1,746.00 | 1,746.00 | 0.1K |
| 12:23 | 1,745.87 | 1,746.63 | 1,745.87 | 1,746.63 | 2.2K |
| 12:24 | 1,748.00 | 1,748.00 | 1,746.00 | 1,746.00 | 0.1K |
| 12:25 | 1,746.34 | 1,746.34 | 1,746.34 | 1,746.34 | 0.0K |
| 12:26 | 1,747.00 | 1,747.36 | 1,747.00 | 1,747.36 | 0.5K |
| 12:28 | 1,748.00 | 1,748.00 | 1,748.00 | 1,748.00 | 0.0K |
| 12:29 | 1,746.68 | 1,748.00 | 1,746.68 | 1,748.00 | 0.9K |
| 12:30 | 1,749.00 | 1,749.00 | 1,747.00 | 1,747.00 | 0.1K |
| 12:31 | 1,749.00 | 1,749.00 | 1,749.00 | 1,749.00 | 2.5K |
| 12:34 | 1,749.00 | 1,750.00 | 1,749.00 | 1,750.00 | 1.1K |
| 12:35 | 1,751.00 | 1,751.00 | 1,751.00 | 1,751.00 | 0.0K |
| 12:36 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 0.7K |
| 12:37 | 1,749.00 | 1,749.00 | 1,748.00 | 1,748.00 | 0.2K |
| 12:40 | 1,748.00 | 1,750.00 | 1,748.00 | 1,750.00 | 1.6K |
| 12:42 | 1,746.00 | 1,746.00 | 1,744.00 | 1,744.00 | 2.8K |
| 12:46 | 1,744.00 | 1,744.00 | 1,744.00 | 1,744.00 | 0.1K |
| 12:48 | 1,744.00 | 1,744.00 | 1,744.00 | 1,744.00 | 0.0K |
| 12:49 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 0.5K |
| 12:50 | 1,750.00 | 1,751.00 | 1,750.00 | 1,750.00 | 2.8K |
| 12:57 | 1,749.00 | 1,750.00 | 1,749.00 | 1,750.00 | 1.7K |
| 12:58 | 1,748.60 | 1,748.60 | 1,747.00 | 1,747.00 | 0.5K |
| 12:59 | 1,745.80 | 1,745.80 | 1,744.45 | 1,744.45 | 0.8K |
| 13:00 | 1,745.00 | 1,746.00 | 1,745.00 | 1,746.00 | 1.1K |
| 13:01 | 1,746.00 | 1,746.00 | 1,746.00 | 1,746.00 | 0.9K |
| 13:03 | 1,747.00 | 1,747.00 | 1,747.00 | 1,747.00 | 1.2K |
| 13:04 | 1,746.00 | 1,747.00 | 1,746.00 | 1,746.00 | 0.6K |
| 13:05 | 1,747.00 | 1,747.00 | 1,745.00 | 1,745.00 | 0.8K |
| 13:06 | 1,744.00 | 1,745.00 | 1,744.00 | 1,745.00 | 0.5K |
| 13:07 | 1,745.00 | 1,747.00 | 1,745.00 | 1,747.00 | 11.0K |
| 13:09 | 1,748.00 | 1,748.00 | 1,747.00 | 1,747.00 | 0.1K |
| 13:10 | 1,746.00 | 1,746.00 | 1,743.63 | 1,743.63 | 0.2K |
| 13:12 | 1,743.00 | 1,743.00 | 1,743.00 | 1,743.00 | 0.2K |
| 13:13 | 1,744.00 | 1,746.00 | 1,744.00 | 1,746.00 | 0.5K |
| 13:14 | 1,746.00 | 1,746.00 | 1,745.00 | 1,745.00 | 0.3K |
| 13:15 | 1,747.00 | 1,748.00 | 1,747.00 | 1,748.00 | 0.3K |
| 13:16 | 1,746.00 | 1,746.00 | 1,746.00 | 1,746.00 | 0.3K |
| 13:17 | 1,747.00 | 1,747.00 | 1,747.00 | 1,747.00 | 0.0K |
| 13:18 | 1,747.00 | 1,747.00 | 1,747.00 | 1,747.00 | 0.0K |
| 13:20 | 1,747.00 | 1,748.00 | 1,747.00 | 1,748.00 | 0.2K |
| 13:21 | 1,748.00 | 1,748.00 | 1,748.00 | 1,748.00 | 0.1K |
| 13:24 | 1,750.00 | 1,751.00 | 1,750.00 | 1,750.45 | 0.6K |
| 13:26 | 1,751.00 | 1,752.00 | 1,751.00 | 1,752.00 | 0.8K |
| 13:28 | 1,752.00 | 1,753.00 | 1,752.00 | 1,752.93 | 0.9K |
| 13:29 | 1,753.00 | 1,754.00 | 1,753.00 | 1,754.00 | 0.0K |
| 13:30 | 1,754.00 | 1,755.00 | 1,754.00 | 1,755.00 | 0.9K |
| 13:31 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 0.0K |
| 13:34 | 1,755.00 | 1,756.00 | 1,755.00 | 1,756.00 | 0.1K |
| 13:35 | 1,755.00 | 1,755.89 | 1,754.00 | 1,754.00 | 1.2K |
| 13:37 | 1,753.30 | 1,753.30 | 1,753.30 | 1,753.30 | 0.3K |
| 13:39 | 1,754.00 | 1,754.00 | 1,753.00 | 1,753.00 | 1.0K |
| 13:40 | 1,753.00 | 1,754.00 | 1,753.00 | 1,754.00 | 0.3K |
| 13:41 | 1,755.50 | 1,756.00 | 1,755.00 | 1,755.00 | 0.6K |
| 13:43 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 0.3K |
| 13:44 | 1,755.40 | 1,755.40 | 1,755.40 | 1,755.40 | 0.1K |
| 13:45 | 1,756.00 | 1,756.11 | 1,756.00 | 1,756.11 | 0.3K |
| 13:49 | 1,756.00 | 1,756.00 | 1,756.00 | 1,756.00 | 0.4K |
| 13:50 | 1,756.72 | 1,757.00 | 1,756.00 | 1,756.00 | 1.2K |
| 13:51 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 0.6K |
| 13:52 | 1,754.00 | 1,754.00 | 1,753.33 | 1,753.33 | 0.1K |
| 13:53 | 1,754.00 | 1,755.00 | 1,754.00 | 1,755.00 | 0.5K |
| 13:54 | 1,755.00 | 1,757.00 | 1,755.00 | 1,757.00 | 0.3K |
| 13:55 | 1,755.50 | 1,755.50 | 1,755.50 | 1,755.50 | 0.3K |
| 13:56 | 1,756.00 | 1,756.00 | 1,755.00 | 1,755.00 | 0.2K |
| 13:57 | 1,753.00 | 1,753.00 | 1,750.00 | 1,750.00 | 3.1K |
| 13:58 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 0.3K |
| 14:00 | 1,751.00 | 1,751.00 | 1,750.64 | 1,750.64 | 0.6K |
| 14:01 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1.1K |
| 14:02 | 1,749.00 | 1,749.00 | 1,749.00 | 1,749.00 | 0.1K |
| 14:03 | 1,749.00 | 1,749.00 | 1,749.00 | 1,749.00 | 0.3K |
| 14:04 | 1,747.00 | 1,747.00 | 1,745.00 | 1,745.00 | 0.4K |
| 14:06 | 1,744.02 | 1,746.00 | 1,744.02 | 1,746.00 | 0.4K |
| 14:07 | 1,746.00 | 1,746.50 | 1,746.00 | 1,746.50 | 0.3K |
| 14:08 | 1,747.00 | 1,747.00 | 1,747.00 | 1,747.00 | 0.0K |
| 14:09 | 1,747.00 | 1,748.00 | 1,747.00 | 1,748.00 | 0.9K |
| 14:10 | 1,747.00 | 1,748.00 | 1,747.00 | 1,748.00 | 0.0K |
| 14:11 | 1,747.00 | 1,747.00 | 1,747.00 | 1,747.00 | 0.5K |
| 14:12 | 1,747.00 | 1,750.00 | 1,747.00 | 1,749.00 | 8.2K |
| 14:16 | 1,751.00 | 1,752.00 | 1,751.00 | 1,752.00 | 1.2K |
| 14:17 | 1,751.77 | 1,751.77 | 1,750.00 | 1,750.00 | 0.2K |
| 14:18 | 1,749.60 | 1,751.00 | 1,749.60 | 1,750.00 | 1.8K |
| 14:19 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 0.2K |
| 14:20 | 1,749.00 | 1,749.00 | 1,748.00 | 1,748.00 | 0.6K |
| 14:21 | 1,747.75 | 1,748.00 | 1,747.75 | 1,748.00 | 0.1K |
| 14:22 | 1,748.00 | 1,749.00 | 1,748.00 | 1,749.00 | 0.2K |
| 14:23 | 1,750.00 | 1,750.80 | 1,750.00 | 1,750.80 | 0.3K |
| 14:24 | 1,750.00 | 1,751.00 | 1,750.00 | 1,751.00 | 0.5K |
| 14:25 | 1,750.46 | 1,750.46 | 1,750.00 | 1,750.00 | 0.6K |
| 14:26 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 0.1K |
| 14:27 | 1,749.00 | 1,749.00 | 1,749.00 | 1,749.00 | 0.3K |
| 14:29 | 1,749.00 | 1,749.00 | 1,749.00 | 1,749.00 | 0.0K |
| 14:30 | 1,751.00 | 1,752.00 | 1,751.00 | 1,752.00 | 2.7K |
| 14:31 | 1,753.00 | 1,753.00 | 1,750.00 | 1,750.00 | 0.6K |
| 14:32 | 1,751.00 | 1,751.00 | 1,749.00 | 1,749.00 | 0.3K |
| 14:33 | 1,748.00 | 1,748.00 | 1,746.65 | 1,747.19 | 0.8K |
| 14:34 | 1,746.00 | 1,746.00 | 1,743.00 | 1,743.00 | 1.7K |
| 14:35 | 1,744.00 | 1,744.00 | 1,743.00 | 1,743.00 | 0.6K |
| 14:36 | 1,742.00 | 1,743.00 | 1,742.00 | 1,743.00 | 0.7K |
| 14:37 | 1,743.46 | 1,745.00 | 1,743.46 | 1,745.00 | 0.6K |
| 14:39 | 1,745.00 | 1,747.00 | 1,745.00 | 1,747.00 | 1.0K |
| 14:40 | 1,744.00 | 1,744.00 | 1,739.00 | 1,739.00 | 1.8K |
| 14:41 | 1,740.00 | 1,740.00 | 1,738.07 | 1,738.07 | 0.5K |
| 14:42 | 1,738.50 | 1,738.50 | 1,735.00 | 1,735.00 | 1.0K |
| 14:43 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 0.0K |
| 14:44 | 1,733.00 | 1,733.00 | 1,733.00 | 1,733.00 | 0.0K |
| 14:45 | 1,731.00 | 1,733.00 | 1,731.00 | 1,733.00 | 1.6K |
| 14:46 | 1,735.00 | 1,736.00 | 1,735.00 | 1,735.00 | 1.3K |
| 14:47 | 1,736.00 | 1,736.00 | 1,735.00 | 1,735.00 | 0.9K |
| 14:48 | 1,736.00 | 1,738.00 | 1,735.69 | 1,738.00 | 2.9K |
| 14:49 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 0.8K |
| 14:50 | 1,741.00 | 1,741.00 | 1,741.00 | 1,741.00 | 0.1K |
| 14:51 | 1,741.00 | 1,741.00 | 1,738.00 | 1,740.00 | 2.8K |
| 14:52 | 1,739.01 | 1,741.00 | 1,739.01 | 1,740.41 | 0.3K |
| 14:53 | 1,741.00 | 1,741.00 | 1,740.73 | 1,740.73 | 2.6K |
| 14:54 | 1,741.00 | 1,742.00 | 1,741.00 | 1,742.00 | 0.1K |
| 14:55 | 1,739.00 | 1,740.00 | 1,739.00 | 1,740.00 | 2.6K |
| 14:56 | 1,741.00 | 1,741.00 | 1,741.00 | 1,741.00 | 1.0K |
| 14:57 | 1,742.00 | 1,743.00 | 1,742.00 | 1,743.00 | 0.0K |
| 14:58 | 1,744.00 | 1,744.00 | 1,742.00 | 1,742.00 | 0.0K |
| 14:59 | 1,743.00 | 1,743.00 | 1,741.00 | 1,741.00 | 2.1K |
| 15:00 | 1,742.00 | 1,743.00 | 1,741.00 | 1,741.00 | 0.8K |
| 15:01 | 1,742.00 | 1,743.00 | 1,742.00 | 1,743.00 | 0.6K |
| 15:02 | 1,742.00 | 1,742.00 | 1,740.50 | 1,740.50 | 2.0K |
| 15:03 | 1,741.00 | 1,744.00 | 1,741.00 | 1,744.00 | 0.9K |
| 15:04 | 1,743.00 | 1,744.00 | 1,742.00 | 1,744.00 | 0.7K |
| 15:05 | 1,743.00 | 1,743.00 | 1,743.00 | 1,743.00 | 0.2K |
| 15:06 | 1,744.00 | 1,744.00 | 1,744.00 | 1,744.00 | 1.7K |
| 15:07 | 1,745.00 | 1,745.90 | 1,745.00 | 1,745.00 | 5.8K |
| 15:08 | 1,743.00 | 1,744.00 | 1,743.00 | 1,744.00 | 2.4K |
| 15:09 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 2.0K |
| 15:10 | 1,744.00 | 1,744.00 | 1,742.00 | 1,742.78 | 1.8K |
| 15:11 | 1,742.08 | 1,743.00 | 1,741.00 | 1,743.00 | 0.5K |
| 15:12 | 1,742.00 | 1,743.00 | 1,742.00 | 1,743.00 | 0.8K |
| 15:13 | 1,744.00 | 1,745.00 | 1,743.00 | 1,744.00 | 1.7K |
| 15:14 | 1,744.00 | 1,744.00 | 1,744.00 | 1,744.00 | 0.0K |
| 15:15 | 1,743.00 | 1,748.00 | 1,743.00 | 1,748.00 | 0.5K |
| 15:16 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1.0K |
| 15:17 | 1,746.00 | 1,747.00 | 1,746.00 | 1,747.00 | 1.6K |
| 15:18 | 1,748.00 | 1,748.00 | 1,747.93 | 1,747.93 | 1.7K |
| 15:19 | 1,748.00 | 1,748.00 | 1,748.00 | 1,748.00 | 0.0K |
| 15:20 | 1,748.00 | 1,749.00 | 1,748.00 | 1,749.00 | 1.4K |
| 15:21 | 1,749.00 | 1,749.00 | 1,749.00 | 1,749.00 | 0.2K |
| 15:23 | 1,749.00 | 1,750.00 | 1,749.00 | 1,750.00 | 0.8K |
| 15:24 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 0.0K |
| 15:25 | 1,750.00 | 1,752.00 | 1,750.00 | 1,752.00 | 2.4K |
| 15:26 | 1,754.00 | 1,754.00 | 1,754.00 | 1,754.00 | 1.8K |
| 15:27 | 1,753.00 | 1,755.00 | 1,753.00 | 1,755.00 | 0.0K |
| 15:28 | 1,756.00 | 1,756.00 | 1,756.00 | 1,756.00 | 0.4K |
| 15:29 | 1,755.00 | 1,756.00 | 1,754.00 | 1,754.00 | 1.1K |
| 15:30 | 1,754.00 | 1,755.00 | 1,752.00 | 1,752.00 | 2.2K |
| 15:31 | 1,752.00 | 1,752.00 | 1,751.00 | 1,751.00 | 0.4K |
| 15:32 | 1,753.00 | 1,753.00 | 1,753.00 | 1,753.00 | 0.3K |
| 15:33 | 1,753.00 | 1,753.00 | 1,753.00 | 1,753.00 | 0.0K |
| 15:34 | 1,753.18 | 1,753.18 | 1,751.00 | 1,751.00 | 0.9K |
| 15:35 | 1,750.83 | 1,750.83 | 1,750.83 | 1,750.83 | 0.3K |
| 15:36 | 1,752.00 | 1,752.00 | 1,751.00 | 1,751.00 | 0.2K |
| 15:37 | 1,752.00 | 1,752.00 | 1,752.00 | 1,752.00 | 0.1K |
| 15:38 | 1,752.18 | 1,752.18 | 1,752.18 | 1,752.18 | 0.7K |
| 15:40 | 1,753.00 | 1,753.00 | 1,752.30 | 1,752.30 | 1.2K |
| 15:41 | 1,753.00 | 1,753.00 | 1,753.00 | 1,753.00 | 1.5K |
| 15:42 | 1,753.00 | 1,753.00 | 1,753.00 | 1,753.00 | 2.3K |
| 15:43 | 1,752.00 | 1,753.00 | 1,752.00 | 1,752.00 | 1.1K |
| 15:44 | 1,753.00 | 1,754.00 | 1,753.00 | 1,754.00 | 0.3K |
| 15:45 | 1,753.00 | 1,753.19 | 1,753.00 | 1,753.19 | 0.6K |
| 15:46 | 1,754.00 | 1,755.00 | 1,753.47 | 1,755.00 | 1.4K |
| 15:47 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 0.2K |
| 15:48 | 1,755.00 | 1,755.18 | 1,754.00 | 1,754.00 | 1.7K |
| 15:49 | 1,753.00 | 1,753.00 | 1,753.00 | 1,753.00 | 0.3K |
| 15:50 | 1,751.00 | 1,752.00 | 1,751.00 | 1,752.00 | 0.3K |
| 15:52 | 1,752.00 | 1,754.00 | 1,752.00 | 1,754.00 | 1.2K |
| 15:53 | 1,754.00 | 1,754.00 | 1,753.00 | 1,753.00 | 0.6K |
| 15:54 | 1,755.00 | 1,755.00 | 1,754.00 | 1,754.00 | 0.6K |
| 15:55 | 1,753.00 | 1,755.00 | 1,753.00 | 1,755.00 | 0.8K |
| 15:56 | 1,754.00 | 1,754.00 | 1,753.00 | 1,754.00 | 0.6K |
| 15:57 | 1,755.00 | 1,756.00 | 1,755.00 | 1,756.00 | 0.9K |
| 15:58 | 1,755.94 | 1,755.94 | 1,755.94 | 1,755.94 | 0.2K |
| 15:59 | 1,757.00 | 1,757.00 | 1,756.00 | 1,756.00 | 0.5K |
| 16:00 | 1,756.00 | 1,758.00 | 1,756.00 | 1,758.00 | 0.3K |
| 16:01 | 1,758.00 | 1,759.00 | 1,758.00 | 1,759.00 | 0.1K |
| 16:02 | 1,758.00 | 1,758.00 | 1,758.00 | 1,758.00 | 0.6K |
| 16:03 | 1,758.00 | 1,758.00 | 1,755.00 | 1,755.00 | 1.2K |
| 16:04 | 1,756.00 | 1,756.00 | 1,755.00 | 1,756.00 | 0.3K |
| 16:05 | 1,756.00 | 1,756.00 | 1,754.00 | 1,754.00 | 1.3K |
| 16:06 | 1,755.00 | 1,756.00 | 1,755.00 | 1,756.00 | 0.6K |
| 16:09 | 1,756.00 | 1,757.00 | 1,756.00 | 1,756.39 | 1.8K |
| 16:11 | 1,757.00 | 1,757.00 | 1,757.00 | 1,757.00 | 0.2K |
| 16:12 | 1,756.50 | 1,757.00 | 1,756.00 | 1,756.00 | 1.1K |
| 16:13 | 1,757.00 | 1,758.00 | 1,757.00 | 1,758.00 | 1.8K |
| 16:14 | 1,757.00 | 1,757.00 | 1,757.00 | 1,757.00 | 0.4K |
| 16:15 | 1,757.14 | 1,757.14 | 1,757.00 | 1,757.00 | 2.9K |
| 16:16 | 1,757.00 | 1,759.00 | 1,757.00 | 1,759.00 | 1.4K |
| 16:17 | 1,760.00 | 1,760.00 | 1,759.00 | 1,759.00 | 0.2K |
| 16:18 | 1,758.15 | 1,760.00 | 1,758.15 | 1,759.00 | 3.6K |
| 16:19 | 1,759.00 | 1,759.00 | 1,759.00 | 1,759.00 | 1.3K |
| 16:20 | 1,759.00 | 1,759.00 | 1,758.00 | 1,758.00 | 5.4K |
| 16:21 | 1,759.00 | 1,759.00 | 1,757.00 | 1,757.00 | 3.7K |
| 16:22 | 1,758.00 | 1,758.00 | 1,757.00 | 1,757.00 | 1.0K |
| 16:23 | 1,757.00 | 1,757.00 | 1,755.00 | 1,756.00 | 3.5K |
| 16:24 | 1,757.00 | 1,757.00 | 1,756.00 | 1,756.00 | 1.7K |
| 16:25 | 1,756.00 | 1,758.00 | 1,756.00 | 1,757.17 | 1.1K |
| 16:26 | 1,756.00 | 1,756.00 | 1,754.60 | 1,756.00 | 1.3K |
| 16:27 | 1,756.00 | 1,756.00 | 1,754.60 | 1,755.01 | 1.8K |
| 16:28 | 1,754.00 | 1,756.00 | 1,754.00 | 1,754.00 | 2.2K |
| 16:29 | 1,756.00 | 1,756.00 | 1,752.00 | 1,752.00 | 7.5K |
| 16:35 | 1,757.00 | 1,757.00 | 1,757.00 | 1,757.00 | 318.7K |