4,663.10
마지막 업데이트: 2025-10-08
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:07 | 5,278.00 | 5,278.00 | 5,278.00 | 5,278.00 | 0.1K |
| 09:15 | 5,266.80 | 5,270.60 | 5,241.20 | 5,248.80 | 0.5K |
| 09:16 | 5,245.10 | 5,245.10 | 5,229.80 | 5,229.80 | 0.0K |
| 09:17 | 5,240.10 | 5,260.10 | 5,232.00 | 5,260.10 | 0.3K |
| 09:18 | 5,250.00 | 5,261.40 | 5,250.00 | 5,261.40 | 0.1K |
| 09:19 | 5,261.00 | 5,268.00 | 5,260.00 | 5,260.00 | 0.2K |
| 09:20 | 5,265.60 | 5,268.00 | 5,261.50 | 5,268.00 | 0.0K |
| 09:21 | 5,260.00 | 5,274.70 | 5,260.00 | 5,274.70 | 0.1K |
| 09:22 | 5,270.00 | 5,275.90 | 5,265.00 | 5,265.00 | 0.2K |
| 09:23 | 5,265.00 | 5,265.90 | 5,260.00 | 5,260.00 | 0.1K |
| 09:24 | 5,260.00 | 5,260.00 | 5,250.10 | 5,250.10 | 0.2K |
| 09:25 | 5,249.70 | 5,249.70 | 5,240.10 | 5,240.20 | 0.1K |
| 09:26 | 5,247.80 | 5,247.80 | 5,247.80 | 5,247.80 | 0.0K |
| 09:27 | 5,251.70 | 5,251.70 | 5,251.70 | 5,251.70 | 0.2K |
| 09:29 | 5,252.20 | 5,252.20 | 5,252.00 | 5,252.00 | 0.0K |
| 09:30 | 5,249.30 | 5,257.20 | 5,243.00 | 5,249.10 | 0.2K |
| 09:31 | 5,240.30 | 5,253.90 | 5,240.00 | 5,253.20 | 0.1K |
| 09:32 | 5,249.50 | 5,249.50 | 5,248.30 | 5,248.30 | 0.0K |
| 09:33 | 5,255.80 | 5,255.80 | 5,250.20 | 5,250.20 | 0.0K |
| 09:34 | 5,259.80 | 5,259.80 | 5,246.90 | 5,253.20 | 0.1K |
| 09:35 | 5,245.00 | 5,253.50 | 5,245.00 | 5,246.00 | 0.0K |
| 09:36 | 5,240.50 | 5,240.50 | 5,240.10 | 5,240.10 | 0.1K |
| 09:37 | 5,240.50 | 5,240.50 | 5,231.80 | 5,232.00 | 0.2K |
| 09:38 | 5,231.30 | 5,244.10 | 5,231.30 | 5,243.70 | 0.0K |
| 09:39 | 5,244.60 | 5,244.60 | 5,239.90 | 5,239.90 | 0.0K |
| 09:41 | 5,241.00 | 5,256.70 | 5,241.00 | 5,248.10 | 0.1K |
| 09:42 | 5,255.90 | 5,256.10 | 5,252.40 | 5,252.40 | 0.0K |
| 09:43 | 5,252.40 | 5,252.40 | 5,246.30 | 5,252.40 | 0.0K |
| 09:44 | 5,244.80 | 5,244.80 | 5,244.80 | 5,244.80 | 0.0K |
| 09:45 | 5,248.20 | 5,255.10 | 5,248.20 | 5,255.10 | 0.1K |
| 09:46 | 5,252.60 | 5,265.40 | 5,252.60 | 5,265.40 | 0.1K |
| 09:47 | 5,269.90 | 5,273.50 | 5,269.90 | 5,273.50 | 0.1K |
| 09:48 | 5,270.90 | 5,272.30 | 5,269.70 | 5,272.30 | 0.0K |
| 09:49 | 5,277.20 | 5,278.90 | 5,272.70 | 5,278.90 | 0.0K |
| 09:50 | 5,278.50 | 5,278.70 | 5,273.40 | 5,278.70 | 0.2K |
| 09:51 | 5,278.00 | 5,278.00 | 5,270.00 | 5,270.00 | 0.8K |
| 09:52 | 5,270.00 | 5,270.00 | 5,260.10 | 5,260.10 | 0.2K |
| 09:53 | 5,256.90 | 5,256.90 | 5,256.90 | 5,256.90 | 0.0K |
| 09:54 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 0.0K |
| 09:55 | 5,256.90 | 5,256.90 | 5,255.00 | 5,255.00 | 0.0K |
| 09:56 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 0.0K |
| 09:57 | 5,254.90 | 5,254.90 | 5,254.90 | 5,254.90 | 0.0K |
| 09:58 | 5,250.50 | 5,250.50 | 5,250.50 | 5,250.50 | 0.0K |
| 09:59 | 5,254.90 | 5,259.40 | 5,250.00 | 5,250.00 | 0.2K |
| 10:00 | 5,253.20 | 5,253.20 | 5,253.20 | 5,253.20 | 0.0K |
| 10:01 | 5,267.50 | 5,269.70 | 5,267.50 | 5,269.70 | 0.2K |
| 10:02 | 5,258.20 | 5,258.20 | 5,257.60 | 5,257.60 | 0.0K |
| 10:03 | 5,253.80 | 5,261.80 | 5,253.80 | 5,261.80 | 0.2K |
| 10:04 | 5,262.80 | 5,262.80 | 5,262.80 | 5,262.80 | 0.0K |
| 10:05 | 5,264.00 | 5,268.00 | 5,263.90 | 5,263.90 | 0.0K |
| 10:06 | 5,268.00 | 5,268.00 | 5,262.00 | 5,262.00 | 0.0K |
| 10:07 | 5,260.20 | 5,273.00 | 5,260.20 | 5,273.00 | 0.2K |
| 10:08 | 5,277.80 | 5,278.70 | 5,272.10 | 5,278.70 | 0.0K |
| 10:10 | 5,278.70 | 5,287.90 | 5,278.70 | 5,286.00 | 0.3K |
| 10:11 | 5,295.10 | 5,297.40 | 5,291.70 | 5,295.00 | 0.0K |
| 10:12 | 5,293.00 | 5,293.00 | 5,272.90 | 5,272.90 | 0.9K |
| 10:13 | 5,279.40 | 5,279.40 | 5,271.90 | 5,271.90 | 0.0K |
| 10:14 | 5,276.10 | 5,276.10 | 5,276.00 | 5,276.00 | 0.0K |
| 10:15 | 5,273.10 | 5,280.70 | 5,273.10 | 5,273.50 | 0.0K |
| 10:16 | 5,273.60 | 5,273.60 | 5,273.60 | 5,273.60 | 0.0K |
| 10:17 | 5,278.10 | 5,279.00 | 5,278.10 | 5,279.00 | 0.0K |
| 10:18 | 5,278.80 | 5,278.80 | 5,274.00 | 5,274.00 | 0.1K |
| 10:19 | 5,270.00 | 5,270.00 | 5,269.20 | 5,269.20 | 0.4K |
| 10:21 | 5,264.60 | 5,264.60 | 5,264.60 | 5,264.60 | 0.0K |
| 10:22 | 5,264.60 | 5,264.60 | 5,264.60 | 5,264.60 | 0.0K |
| 10:23 | 5,259.60 | 5,259.60 | 5,259.10 | 5,259.10 | 0.0K |
| 10:24 | 5,259.40 | 5,263.20 | 5,259.40 | 5,263.20 | 0.0K |
| 10:25 | 5,262.20 | 5,262.30 | 5,262.20 | 5,262.30 | 0.0K |
| 10:26 | 5,255.30 | 5,258.10 | 5,255.30 | 5,258.10 | 0.0K |
| 10:27 | 5,258.30 | 5,269.50 | 5,258.30 | 5,269.50 | 0.2K |
| 10:28 | 5,269.10 | 5,269.10 | 5,269.10 | 5,269.10 | 0.0K |
| 10:29 | 5,293.90 | 5,307.00 | 5,293.90 | 5,307.00 | 1.0K |
| 10:30 | 5,306.00 | 5,309.00 | 5,301.10 | 5,301.10 | 0.2K |
| 10:31 | 5,301.60 | 5,304.40 | 5,295.00 | 5,304.40 | 0.2K |
| 10:32 | 5,325.90 | 5,335.00 | 5,304.90 | 5,304.90 | 2.3K |
| 10:33 | 5,305.10 | 5,334.00 | 5,305.10 | 5,320.10 | 1.4K |
| 10:34 | 5,328.40 | 5,335.90 | 5,322.00 | 5,335.70 | 0.4K |
| 10:35 | 5,335.00 | 5,344.80 | 5,335.00 | 5,344.80 | 0.8K |
| 10:36 | 5,343.90 | 5,343.90 | 5,335.00 | 5,335.00 | 0.8K |
| 10:37 | 5,330.00 | 5,339.90 | 5,326.00 | 5,329.50 | 0.3K |
| 10:38 | 5,319.10 | 5,320.00 | 5,315.20 | 5,320.00 | 0.3K |
| 10:39 | 5,329.00 | 5,353.00 | 5,329.00 | 5,350.00 | 2.0K |
| 10:40 | 5,340.30 | 5,343.60 | 5,332.20 | 5,332.20 | 0.1K |
| 10:41 | 5,332.00 | 5,340.00 | 5,332.00 | 5,339.90 | 0.1K |
| 10:42 | 5,338.60 | 5,339.80 | 5,325.70 | 5,325.70 | 0.3K |
| 10:43 | 5,334.50 | 5,336.00 | 5,326.70 | 5,336.00 | 0.1K |
| 10:44 | 5,326.80 | 5,335.50 | 5,326.80 | 5,333.00 | 0.1K |
| 10:45 | 5,333.00 | 5,333.00 | 5,331.60 | 5,331.60 | 0.0K |
| 10:46 | 5,331.60 | 5,334.90 | 5,331.60 | 5,334.90 | 0.0K |
| 10:47 | 5,331.60 | 5,331.60 | 5,325.20 | 5,325.20 | 0.1K |
| 10:48 | 5,325.00 | 5,325.50 | 5,325.00 | 5,325.50 | 0.0K |
| 10:49 | 5,325.40 | 5,325.40 | 5,325.40 | 5,325.40 | 0.0K |
| 10:50 | 5,330.00 | 5,330.00 | 5,320.10 | 5,320.10 | 0.6K |
| 10:51 | 5,323.10 | 5,323.10 | 5,300.10 | 5,300.10 | 0.3K |
| 10:52 | 5,300.10 | 5,300.30 | 5,300.10 | 5,300.30 | 0.1K |
| 10:53 | 5,301.00 | 5,301.20 | 5,301.00 | 5,301.20 | 0.1K |
| 10:54 | 5,301.20 | 5,301.20 | 5,301.20 | 5,301.20 | 0.0K |
| 10:55 | 5,302.00 | 5,303.90 | 5,301.20 | 5,303.90 | 0.2K |
| 10:56 | 5,309.30 | 5,310.00 | 5,309.30 | 5,310.00 | 0.1K |
| 10:57 | 5,309.30 | 5,309.30 | 5,304.90 | 5,304.90 | 0.0K |
| 10:58 | 5,303.90 | 5,303.90 | 5,302.90 | 5,303.00 | 0.0K |
| 10:59 | 5,302.30 | 5,309.20 | 5,301.40 | 5,309.20 | 0.0K |
| 11:00 | 5,309.70 | 5,315.90 | 5,309.70 | 5,315.90 | 0.1K |
| 11:01 | 5,306.10 | 5,306.10 | 5,306.10 | 5,306.10 | 0.0K |
| 11:02 | 5,309.70 | 5,314.00 | 5,309.70 | 5,314.00 | 0.0K |
| 11:03 | 5,313.90 | 5,313.90 | 5,308.80 | 5,308.80 | 0.0K |
| 11:04 | 5,309.70 | 5,309.70 | 5,309.70 | 5,309.70 | 0.0K |
| 11:05 | 5,309.70 | 5,309.70 | 5,309.70 | 5,309.70 | 0.0K |
| 11:06 | 5,306.10 | 5,306.10 | 5,302.00 | 5,302.00 | 0.1K |
| 11:07 | 5,304.30 | 5,304.30 | 5,304.30 | 5,304.30 | 0.0K |
| 11:08 | 5,307.00 | 5,307.00 | 5,306.90 | 5,306.90 | 0.0K |
| 11:09 | 5,306.90 | 5,306.90 | 5,306.90 | 5,306.90 | 0.0K |
| 11:10 | 5,300.00 | 5,305.60 | 5,300.00 | 5,305.60 | 0.4K |
| 11:12 | 5,304.00 | 5,306.30 | 5,304.00 | 5,304.00 | 0.0K |
| 11:14 | 5,299.00 | 5,303.50 | 5,296.60 | 5,296.70 | 0.1K |
| 11:16 | 5,298.80 | 5,300.00 | 5,298.80 | 5,300.00 | 0.0K |
| 11:17 | 5,296.70 | 5,296.70 | 5,296.70 | 5,296.70 | 0.0K |
| 11:18 | 5,298.00 | 5,300.00 | 5,298.00 | 5,298.00 | 0.1K |
| 11:19 | 5,309.70 | 5,315.90 | 5,293.00 | 5,315.90 | 3.8K |
| 11:20 | 5,315.90 | 5,320.00 | 5,315.90 | 5,320.00 | 0.0K |
| 11:21 | 5,314.40 | 5,320.00 | 5,311.80 | 5,320.00 | 0.1K |
| 11:22 | 5,319.90 | 5,319.90 | 5,298.50 | 5,298.50 | 0.5K |
| 11:23 | 5,302.60 | 5,304.50 | 5,302.60 | 5,304.50 | 0.1K |
| 11:24 | 5,291.00 | 5,291.00 | 5,285.00 | 5,285.00 | 0.1K |
| 11:25 | 5,289.50 | 5,306.70 | 5,289.50 | 5,306.70 | 0.3K |
| 11:26 | 5,293.50 | 5,293.50 | 5,293.50 | 5,293.50 | 0.0K |
| 11:27 | 5,293.50 | 5,293.50 | 5,288.30 | 5,288.30 | 0.1K |
| 11:28 | 5,290.00 | 5,290.00 | 5,276.70 | 5,278.00 | 0.5K |
| 11:29 | 5,277.10 | 5,277.10 | 5,276.00 | 5,276.00 | 0.0K |
| 11:30 | 5,272.10 | 5,273.30 | 5,270.00 | 5,270.00 | 0.1K |
| 11:31 | 5,275.80 | 5,280.70 | 5,275.80 | 5,280.70 | 0.1K |
| 11:33 | 5,283.60 | 5,283.60 | 5,283.60 | 5,283.60 | 0.0K |
| 11:34 | 5,289.10 | 5,289.10 | 5,279.90 | 5,279.90 | 0.1K |
| 11:35 | 5,280.00 | 5,281.00 | 5,280.00 | 5,281.00 | 0.1K |
| 11:38 | 5,288.80 | 5,288.80 | 5,288.80 | 5,288.80 | 0.0K |
| 11:40 | 5,281.80 | 5,286.80 | 5,281.80 | 5,286.80 | 0.1K |
| 11:41 | 5,286.70 | 5,286.70 | 5,285.40 | 5,285.40 | 0.0K |
| 11:42 | 5,286.60 | 5,286.60 | 5,285.00 | 5,285.00 | 0.0K |
| 11:43 | 5,286.30 | 5,286.30 | 5,281.40 | 5,281.40 | 0.0K |
| 11:44 | 5,285.00 | 5,285.00 | 5,283.80 | 5,283.80 | 0.0K |
| 11:45 | 5,284.90 | 5,285.00 | 5,284.90 | 5,285.00 | 0.1K |
| 11:46 | 5,285.00 | 5,295.90 | 5,285.00 | 5,295.00 | 0.1K |
| 11:47 | 5,295.00 | 5,298.80 | 5,295.00 | 5,298.80 | 0.2K |
| 11:48 | 5,298.80 | 5,298.80 | 5,298.80 | 5,298.80 | 0.0K |
| 11:49 | 5,308.00 | 5,308.00 | 5,299.60 | 5,299.60 | 0.1K |
| 11:50 | 5,299.60 | 5,305.90 | 5,299.60 | 5,305.00 | 0.1K |
| 11:51 | 5,295.00 | 5,299.20 | 5,288.10 | 5,288.10 | 0.2K |
| 11:52 | 5,295.50 | 5,297.50 | 5,295.50 | 5,295.80 | 0.0K |
| 11:53 | 5,289.90 | 5,289.90 | 5,289.90 | 5,289.90 | 0.0K |
| 11:54 | 5,295.80 | 5,295.80 | 5,295.80 | 5,295.80 | 0.0K |
| 11:55 | 5,290.60 | 5,294.80 | 5,290.60 | 5,294.80 | 0.0K |
| 11:56 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 0.0K |
| 11:57 | 5,290.00 | 5,294.80 | 5,290.00 | 5,294.80 | 0.0K |
| 11:58 | 5,295.70 | 5,295.90 | 5,295.70 | 5,295.90 | 0.0K |
| 11:59 | 5,297.60 | 5,297.60 | 5,291.00 | 5,291.00 | 0.0K |
| 12:00 | 5,296.70 | 5,296.70 | 5,296.70 | 5,296.70 | 0.0K |
| 12:01 | 5,291.00 | 5,291.00 | 5,291.00 | 5,291.00 | 0.0K |
| 12:02 | 5,296.00 | 5,296.00 | 5,296.00 | 5,296.00 | 0.0K |
| 12:03 | 5,291.10 | 5,291.10 | 5,291.10 | 5,291.10 | 0.0K |
| 12:04 | 5,295.80 | 5,299.20 | 5,295.80 | 5,299.20 | 0.1K |
| 12:05 | 5,299.20 | 5,299.20 | 5,293.20 | 5,293.20 | 0.0K |
| 12:06 | 5,299.00 | 5,299.00 | 5,291.90 | 5,291.90 | 0.1K |
| 12:07 | 5,291.90 | 5,296.20 | 5,291.90 | 5,296.20 | 0.1K |
| 12:09 | 5,291.10 | 5,300.00 | 5,291.10 | 5,300.00 | 0.1K |
| 12:10 | 5,299.70 | 5,299.90 | 5,299.70 | 5,299.90 | 0.0K |
| 12:11 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.0K |
| 12:12 | 5,300.00 | 5,311.90 | 5,300.00 | 5,311.90 | 0.2K |
| 12:13 | 5,311.90 | 5,314.10 | 5,311.90 | 5,311.90 | 0.1K |
| 12:14 | 5,314.10 | 5,314.10 | 5,305.70 | 5,314.10 | 0.1K |
| 12:15 | 5,307.30 | 5,307.40 | 5,295.40 | 5,302.30 | 0.1K |
| 12:16 | 5,302.00 | 5,303.30 | 5,296.10 | 5,296.50 | 0.0K |
| 12:17 | 5,306.90 | 5,306.90 | 5,306.90 | 5,306.90 | 0.0K |
| 12:18 | 5,303.00 | 5,303.00 | 5,292.20 | 5,302.30 | 0.1K |
| 12:19 | 5,302.00 | 5,302.00 | 5,301.00 | 5,301.00 | 0.0K |
| 12:21 | 5,300.60 | 5,301.00 | 5,300.60 | 5,301.00 | 0.0K |
| 12:22 | 5,300.00 | 5,300.00 | 5,299.90 | 5,299.90 | 0.0K |
| 12:23 | 5,294.80 | 5,294.80 | 5,290.60 | 5,290.60 | 0.0K |
| 12:24 | 5,294.00 | 5,297.00 | 5,292.80 | 5,297.00 | 0.0K |
| 12:25 | 5,298.30 | 5,298.30 | 5,298.00 | 5,298.00 | 0.0K |
| 12:26 | 5,301.00 | 5,301.00 | 5,301.00 | 5,301.00 | 0.0K |
| 12:27 | 5,296.00 | 5,301.00 | 5,296.00 | 5,301.00 | 0.0K |
| 12:29 | 5,295.60 | 5,295.60 | 5,295.50 | 5,295.50 | 0.0K |
| 12:30 | 5,301.50 | 5,302.00 | 5,301.50 | 5,302.00 | 0.0K |
| 12:31 | 5,303.50 | 5,303.50 | 5,296.10 | 5,296.10 | 0.0K |
| 12:32 | 5,303.40 | 5,303.40 | 5,295.60 | 5,295.60 | 0.1K |
| 12:35 | 5,300.00 | 5,300.60 | 5,295.80 | 5,300.60 | 0.1K |
| 12:36 | 5,301.40 | 5,304.00 | 5,301.40 | 5,304.00 | 0.1K |
| 12:37 | 5,302.50 | 5,310.00 | 5,298.30 | 5,305.50 | 0.1K |
| 12:38 | 5,306.60 | 5,306.60 | 5,306.60 | 5,306.60 | 0.0K |
| 12:39 | 5,308.70 | 5,308.70 | 5,308.70 | 5,308.70 | 0.0K |
| 12:40 | 5,308.00 | 5,308.00 | 5,301.70 | 5,301.90 | 0.0K |
| 12:41 | 5,307.60 | 5,307.60 | 5,307.60 | 5,307.60 | 0.1K |
| 12:42 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.0K |
| 12:44 | 5,307.00 | 5,310.00 | 5,302.10 | 5,310.00 | 0.0K |
| 12:45 | 5,301.30 | 5,301.30 | 5,301.20 | 5,301.20 | 0.0K |
| 12:46 | 5,307.00 | 5,307.00 | 5,300.70 | 5,300.70 | 0.0K |
| 12:47 | 5,302.40 | 5,302.40 | 5,295.80 | 5,295.80 | 0.1K |
| 12:48 | 5,305.70 | 5,305.70 | 5,296.30 | 5,296.30 | 0.0K |
| 12:49 | 5,301.70 | 5,302.00 | 5,301.70 | 5,302.00 | 0.0K |
| 12:50 | 5,303.90 | 5,303.90 | 5,303.90 | 5,303.90 | 0.0K |
| 12:51 | 5,304.20 | 5,304.20 | 5,300.00 | 5,300.00 | 0.1K |
| 12:52 | 5,299.70 | 5,299.70 | 5,299.50 | 5,299.50 | 0.0K |
| 12:54 | 5,294.00 | 5,298.40 | 5,294.00 | 5,298.40 | 0.0K |
| 12:55 | 5,294.00 | 5,298.10 | 5,294.00 | 5,298.10 | 0.0K |
| 12:56 | 5,299.70 | 5,299.90 | 5,299.70 | 5,299.90 | 0.0K |
| 12:57 | 5,300.00 | 5,300.00 | 5,294.00 | 5,294.00 | 0.2K |
| 12:59 | 5,293.20 | 5,293.20 | 5,293.20 | 5,293.20 | 0.0K |
| 13:00 | 5,299.80 | 5,299.80 | 5,298.00 | 5,298.00 | 0.0K |
| 13:01 | 5,300.00 | 5,315.00 | 5,300.00 | 5,315.00 | 0.8K |
| 13:02 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.1K |
| 13:03 | 5,313.80 | 5,313.80 | 5,313.50 | 5,313.50 | 0.0K |
| 13:04 | 5,320.00 | 5,320.00 | 5,316.00 | 5,319.70 | 0.1K |
| 13:05 | 5,319.80 | 5,319.80 | 5,319.70 | 5,319.70 | 0.0K |
| 13:06 | 5,319.90 | 5,319.90 | 5,313.50 | 5,319.90 | 0.1K |
| 13:07 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.0K |
| 13:08 | 5,314.10 | 5,314.10 | 5,314.10 | 5,314.10 | 0.0K |
| 13:09 | 5,314.00 | 5,314.00 | 5,313.50 | 5,313.50 | 0.3K |
| 13:10 | 5,319.00 | 5,319.00 | 5,310.10 | 5,318.90 | 0.1K |
| 13:11 | 5,319.50 | 5,319.50 | 5,318.00 | 5,319.50 | 0.2K |
| 13:12 | 5,310.10 | 5,310.10 | 5,310.10 | 5,310.10 | 0.1K |
| 13:13 | 5,319.50 | 5,319.50 | 5,311.60 | 5,311.60 | 0.2K |
| 13:14 | 5,310.30 | 5,317.40 | 5,310.30 | 5,317.40 | 0.0K |
| 13:15 | 5,316.70 | 5,316.70 | 5,316.70 | 5,316.70 | 0.0K |
| 13:16 | 5,316.70 | 5,316.70 | 5,310.00 | 5,316.60 | 0.2K |
| 13:17 | 5,316.70 | 5,317.50 | 5,316.70 | 5,317.50 | 0.0K |
| 13:19 | 5,315.00 | 5,315.00 | 5,311.00 | 5,311.00 | 0.0K |
| 13:20 | 5,313.80 | 5,313.80 | 5,313.80 | 5,313.80 | 0.0K |
| 13:21 | 5,310.00 | 5,313.50 | 5,310.00 | 5,313.50 | 0.1K |
| 13:22 | 5,313.40 | 5,313.40 | 5,310.00 | 5,310.00 | 0.0K |
| 13:23 | 5,309.20 | 5,309.20 | 5,300.30 | 5,300.30 | 0.2K |
| 13:24 | 5,309.20 | 5,309.20 | 5,304.40 | 5,304.40 | 0.0K |
| 13:25 | 5,308.80 | 5,308.80 | 5,308.80 | 5,308.80 | 0.0K |
| 13:27 | 5,305.40 | 5,308.80 | 5,300.00 | 5,308.80 | 0.4K |
| 13:28 | 5,315.00 | 5,315.00 | 5,315.00 | 5,315.00 | 0.1K |
| 13:29 | 5,314.30 | 5,315.00 | 5,314.30 | 5,315.00 | 0.1K |
| 13:30 | 5,315.00 | 5,315.00 | 5,315.00 | 5,315.00 | 0.0K |
| 13:31 | 5,315.00 | 5,315.00 | 5,312.10 | 5,315.00 | 0.0K |
| 13:32 | 5,315.00 | 5,315.00 | 5,315.00 | 5,315.00 | 0.0K |
| 13:33 | 5,309.10 | 5,314.60 | 5,309.10 | 5,312.70 | 0.1K |
| 13:34 | 5,314.00 | 5,314.00 | 5,304.10 | 5,304.10 | 0.1K |
| 13:35 | 5,313.10 | 5,313.10 | 5,307.00 | 5,307.00 | 0.0K |
| 13:36 | 5,307.40 | 5,312.30 | 5,307.40 | 5,312.30 | 0.0K |
| 13:38 | 5,311.10 | 5,311.10 | 5,301.50 | 5,301.50 | 0.0K |
| 13:39 | 5,308.50 | 5,308.50 | 5,308.50 | 5,308.50 | 0.0K |
| 13:40 | 5,308.50 | 5,308.50 | 5,308.50 | 5,308.50 | 0.0K |
| 13:42 | 5,303.60 | 5,303.60 | 5,303.60 | 5,303.60 | 0.0K |
| 13:43 | 5,308.50 | 5,308.50 | 5,304.00 | 5,304.00 | 0.0K |
| 13:44 | 5,301.60 | 5,310.80 | 5,301.60 | 5,310.80 | 0.3K |
| 13:45 | 5,308.00 | 5,308.00 | 5,308.00 | 5,308.00 | 0.0K |
| 13:46 | 5,306.00 | 5,308.00 | 5,301.80 | 5,301.80 | 0.1K |
| 13:47 | 5,301.80 | 5,301.80 | 5,301.80 | 5,301.80 | 0.0K |
| 13:48 | 5,303.10 | 5,303.10 | 5,303.10 | 5,303.10 | 0.0K |
| 13:49 | 5,308.70 | 5,308.70 | 5,308.70 | 5,308.70 | 0.0K |
| 13:50 | 5,305.00 | 5,308.70 | 5,305.00 | 5,308.70 | 0.0K |
| 13:51 | 5,308.70 | 5,308.70 | 5,308.70 | 5,308.70 | 0.0K |
| 13:53 | 5,308.00 | 5,308.00 | 5,308.00 | 5,308.00 | 0.0K |
| 13:55 | 5,308.00 | 5,308.00 | 5,308.00 | 5,308.00 | 0.0K |
| 13:56 | 5,307.60 | 5,307.60 | 5,307.60 | 5,307.60 | 0.0K |
| 13:57 | 5,308.00 | 5,308.00 | 5,308.00 | 5,308.00 | 0.0K |
| 13:59 | 5,333.60 | 5,349.00 | 5,333.60 | 5,340.90 | 3.2K |
| 14:00 | 5,348.30 | 5,388.00 | 5,348.30 | 5,387.70 | 3.8K |
| 14:01 | 5,376.20 | 5,376.20 | 5,318.50 | 5,351.80 | 2.5K |
| 14:02 | 5,349.90 | 5,355.60 | 5,339.30 | 5,346.10 | 1.0K |
| 14:03 | 5,343.30 | 5,343.50 | 5,316.60 | 5,316.60 | 0.5K |
| 14:04 | 5,305.00 | 5,320.00 | 5,305.00 | 5,320.00 | 0.3K |
| 14:05 | 5,320.10 | 5,320.10 | 5,318.00 | 5,318.00 | 0.2K |
| 14:06 | 5,317.30 | 5,317.30 | 5,313.00 | 5,313.00 | 0.0K |
| 14:07 | 5,316.00 | 5,316.00 | 5,310.00 | 5,310.10 | 0.1K |
| 14:08 | 5,315.50 | 5,315.50 | 5,310.00 | 5,314.70 | 0.4K |
| 14:09 | 5,313.30 | 5,315.40 | 5,313.30 | 5,315.40 | 0.0K |
| 14:10 | 5,313.40 | 5,313.40 | 5,292.10 | 5,299.20 | 0.2K |
| 14:11 | 5,296.20 | 5,309.80 | 5,296.20 | 5,309.80 | 0.1K |
| 14:12 | 5,312.30 | 5,312.30 | 5,308.80 | 5,309.30 | 0.4K |
| 14:13 | 5,311.90 | 5,315.00 | 5,309.00 | 5,310.00 | 0.1K |
| 14:14 | 5,313.80 | 5,330.00 | 5,313.80 | 5,330.00 | 0.2K |
| 14:15 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.0K |
| 14:16 | 5,330.00 | 5,330.00 | 5,320.00 | 5,320.00 | 0.1K |
| 14:17 | 5,320.00 | 5,321.00 | 5,319.70 | 5,319.70 | 0.0K |
| 14:18 | 5,329.70 | 5,329.70 | 5,319.80 | 5,319.80 | 0.1K |
| 14:19 | 5,320.00 | 5,325.60 | 5,320.00 | 5,325.60 | 0.0K |
| 14:20 | 5,325.60 | 5,331.90 | 5,325.60 | 5,331.90 | 0.5K |
| 14:21 | 5,338.80 | 5,338.80 | 5,331.60 | 5,331.60 | 0.0K |
| 14:22 | 5,335.00 | 5,335.00 | 5,332.20 | 5,332.20 | 0.0K |
| 14:23 | 5,325.70 | 5,327.00 | 5,315.90 | 5,317.60 | 1.1K |
| 14:24 | 5,313.60 | 5,313.60 | 5,311.30 | 5,311.30 | 0.0K |
| 14:25 | 5,315.80 | 5,315.80 | 5,315.30 | 5,315.30 | 0.0K |
| 14:26 | 5,319.10 | 5,319.10 | 5,319.10 | 5,319.10 | 0.0K |
| 14:27 | 5,319.10 | 5,319.10 | 5,319.10 | 5,319.10 | 0.0K |
| 14:28 | 5,319.20 | 5,319.20 | 5,311.00 | 5,311.00 | 0.1K |
| 14:29 | 5,314.00 | 5,315.00 | 5,314.00 | 5,315.00 | 0.0K |
| 14:30 | 5,315.00 | 5,315.00 | 5,312.10 | 5,312.10 | 0.0K |
| 14:31 | 5,312.30 | 5,323.90 | 5,312.30 | 5,323.90 | 0.1K |
| 14:33 | 5,323.90 | 5,323.90 | 5,316.90 | 5,316.90 | 0.0K |
| 14:34 | 5,317.00 | 5,324.80 | 5,317.00 | 5,322.30 | 0.0K |
| 14:35 | 5,323.60 | 5,324.90 | 5,323.60 | 5,324.80 | 0.0K |
| 14:36 | 5,324.80 | 5,326.20 | 5,324.80 | 5,326.20 | 0.0K |
| 14:37 | 5,320.00 | 5,326.10 | 5,320.00 | 5,324.70 | 0.0K |
| 14:38 | 5,323.80 | 5,323.80 | 5,320.00 | 5,322.10 | 0.0K |
| 14:39 | 5,322.00 | 5,322.00 | 5,299.80 | 5,301.20 | 0.9K |
| 14:40 | 5,301.20 | 5,301.30 | 5,298.10 | 5,300.60 | 0.0K |
| 14:41 | 5,300.60 | 5,300.60 | 5,295.10 | 5,300.60 | 0.0K |
| 14:42 | 5,300.30 | 5,300.70 | 5,300.30 | 5,300.70 | 0.0K |
| 14:43 | 5,300.70 | 5,308.90 | 5,299.80 | 5,308.90 | 0.1K |
| 14:44 | 5,309.60 | 5,327.20 | 5,309.60 | 5,326.20 | 0.2K |
| 14:45 | 5,326.20 | 5,326.20 | 5,320.80 | 5,323.90 | 0.1K |
| 14:46 | 5,322.70 | 5,322.70 | 5,314.40 | 5,314.40 | 0.0K |
| 14:47 | 5,321.90 | 5,321.90 | 5,320.00 | 5,320.00 | 0.0K |
| 14:49 | 5,310.00 | 5,315.80 | 5,308.00 | 5,315.80 | 0.0K |
| 14:50 | 5,310.00 | 5,330.10 | 5,310.00 | 5,328.30 | 0.6K |
| 14:51 | 5,334.50 | 5,334.50 | 5,326.40 | 5,326.40 | 0.0K |
| 14:52 | 5,324.70 | 5,340.00 | 5,324.70 | 5,340.00 | 0.1K |
| 14:53 | 5,345.00 | 5,345.00 | 5,332.60 | 5,332.60 | 0.3K |
| 14:54 | 5,332.20 | 5,339.00 | 5,332.20 | 5,339.00 | 0.0K |
| 14:55 | 5,336.00 | 5,336.00 | 5,335.00 | 5,335.00 | 0.0K |
| 14:56 | 5,329.90 | 5,334.90 | 5,329.90 | 5,334.90 | 0.1K |
| 14:57 | 5,325.10 | 5,329.20 | 5,323.10 | 5,329.20 | 0.0K |
| 14:58 | 5,329.60 | 5,329.60 | 5,328.00 | 5,328.00 | 0.0K |
| 14:59 | 5,329.70 | 5,330.00 | 5,329.40 | 5,330.00 | 0.0K |
| 15:00 | 5,330.00 | 5,336.20 | 5,330.00 | 5,336.20 | 0.1K |
| 15:01 | 5,326.10 | 5,334.70 | 5,326.10 | 5,334.70 | 0.0K |
| 15:02 | 5,328.90 | 5,331.80 | 5,325.00 | 5,331.80 | 0.1K |
| 15:03 | 5,329.60 | 5,329.60 | 5,320.10 | 5,320.10 | 0.2K |
| 15:04 | 5,320.00 | 5,324.90 | 5,316.10 | 5,324.50 | 0.1K |
| 15:05 | 5,323.70 | 5,324.60 | 5,318.50 | 5,324.60 | 0.0K |
| 15:06 | 5,319.20 | 5,324.70 | 5,317.90 | 5,319.50 | 0.0K |
| 15:07 | 5,324.50 | 5,324.50 | 5,316.10 | 5,322.10 | 0.2K |
| 15:08 | 5,312.10 | 5,321.50 | 5,312.10 | 5,320.50 | 0.1K |
| 15:09 | 5,314.80 | 5,318.90 | 5,314.70 | 5,314.90 | 0.0K |
| 15:10 | 5,314.60 | 5,318.90 | 5,314.60 | 5,318.90 | 0.0K |
| 15:11 | 5,318.90 | 5,319.00 | 5,313.90 | 5,319.00 | 0.1K |
| 15:12 | 5,325.00 | 5,330.00 | 5,325.00 | 5,330.00 | 0.2K |
| 15:13 | 5,329.90 | 5,329.90 | 5,322.70 | 5,329.00 | 0.0K |
| 15:14 | 5,319.00 | 5,322.70 | 5,319.00 | 5,319.20 | 0.1K |
| 15:15 | 5,326.20 | 5,328.60 | 5,319.00 | 5,328.50 | 0.1K |
| 15:16 | 5,320.50 | 5,328.20 | 5,313.00 | 5,318.50 | 0.2K |
| 15:17 | 5,327.50 | 5,329.00 | 5,326.10 | 5,329.00 | 0.1K |
| 15:18 | 5,329.00 | 5,330.00 | 5,329.00 | 5,330.00 | 0.0K |
| 15:19 | 5,329.90 | 5,330.00 | 5,329.90 | 5,330.00 | 0.0K |
| 15:20 | 5,324.20 | 5,330.00 | 5,322.70 | 5,322.70 | 0.6K |
| 15:21 | 5,328.90 | 5,330.00 | 5,328.90 | 5,329.80 | 0.1K |
| 15:22 | 5,331.00 | 5,331.00 | 5,326.40 | 5,328.00 | 0.0K |
| 15:23 | 5,329.00 | 5,329.00 | 5,323.90 | 5,323.90 | 0.1K |
| 15:24 | 5,323.90 | 5,324.00 | 5,316.80 | 5,320.50 | 0.1K |
| 15:25 | 5,323.00 | 5,323.00 | 5,319.60 | 5,320.50 | 0.3K |
| 15:26 | 5,320.00 | 5,323.00 | 5,320.00 | 5,323.00 | 0.2K |
| 15:27 | 5,321.00 | 5,329.00 | 5,321.00 | 5,327.00 | 0.5K |
| 15:28 | 5,327.00 | 5,327.00 | 5,315.00 | 5,315.00 | 0.4K |
| 15:29 | 5,324.90 | 5,340.00 | 5,315.00 | 5,323.40 | 0.4K |