8,457.20
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 7,239.85 | 7,242.64 | 7,235.93 | 7,235.93 | 25,975.2K |
| 09:31 | 7,236.60 | 7,241.04 | 7,224.65 | 7,224.65 | 3,541.5K |
| 09:32 | 7,226.11 | 7,240.91 | 7,224.16 | 7,240.91 | 2,949.7K |
| 09:33 | 7,240.00 | 7,242.22 | 7,235.93 | 7,240.98 | 2,244.9K |
| 09:34 | 7,242.98 | 7,242.98 | 7,235.81 | 7,235.81 | 2,493.8K |
| 09:35 | 7,236.55 | 7,242.57 | 7,236.55 | 7,241.15 | 2,262.7K |
| 09:36 | 7,240.41 | 7,240.41 | 7,227.81 | 7,227.81 | 2,118.9K |
| 09:37 | 7,226.03 | 7,226.35 | 7,216.01 | 7,216.70 | 2,156.0K |
| 09:38 | 7,217.06 | 7,218.41 | 7,212.26 | 7,217.07 | 1,827.7K |
| 09:39 | 7,217.59 | 7,220.11 | 7,213.99 | 7,217.36 | 2,140.9K |
| 09:40 | 7,218.01 | 7,219.30 | 7,211.11 | 7,212.14 | 1,890.3K |
| 09:41 | 7,211.35 | 7,220.06 | 7,208.16 | 7,219.19 | 2,365.6K |
| 09:42 | 7,219.62 | 7,221.87 | 7,218.57 | 7,219.99 | 2,001.5K |
| 09:43 | 7,216.33 | 7,225.11 | 7,216.33 | 7,225.08 | 1,954.2K |
| 09:44 | 7,225.53 | 7,227.48 | 7,222.75 | 7,222.75 | 2,056.2K |
| 09:45 | 7,224.63 | 7,230.08 | 7,224.63 | 7,226.61 | 1,870.5K |
| 09:46 | 7,226.96 | 7,233.71 | 7,226.96 | 7,230.18 | 2,915.2K |
| 09:47 | 7,232.32 | 7,235.04 | 7,230.93 | 7,232.05 | 2,052.8K |
| 09:48 | 7,231.70 | 7,231.70 | 7,227.20 | 7,227.20 | 2,072.0K |
| 09:49 | 7,226.97 | 7,227.06 | 7,219.22 | 7,219.22 | 1,885.0K |
| 09:50 | 7,220.40 | 7,221.08 | 7,209.54 | 7,211.96 | 1,860.6K |
| 09:51 | 7,211.68 | 7,218.84 | 7,211.68 | 7,216.90 | 1,773.9K |
| 09:52 | 7,214.15 | 7,214.60 | 7,212.69 | 7,214.60 | 1,464.0K |
| 09:53 | 7,213.46 | 7,216.53 | 7,210.75 | 7,214.18 | 1,803.4K |
| 09:54 | 7,214.07 | 7,214.07 | 7,210.81 | 7,211.00 | 1,520.2K |
| 09:55 | 7,209.71 | 7,212.69 | 7,208.25 | 7,208.25 | 1,391.6K |
| 09:56 | 7,207.68 | 7,207.68 | 7,203.00 | 7,203.00 | 1,749.8K |
| 09:57 | 7,202.13 | 7,208.08 | 7,201.80 | 7,208.08 | 1,528.2K |
| 09:58 | 7,208.95 | 7,208.95 | 7,202.71 | 7,204.08 | 1,369.9K |
| 09:59 | 7,204.79 | 7,204.79 | 7,198.95 | 7,200.17 | 1,773.7K |
| 10:00 | 7,191.45 | 7,204.48 | 7,191.45 | 7,202.38 | 2,037.9K |
| 10:01 | 7,199.26 | 7,199.26 | 7,191.69 | 7,196.96 | 1,404.8K |
| 10:02 | 7,202.66 | 7,204.49 | 7,201.34 | 7,202.03 | 1,333.5K |
| 10:03 | 7,201.15 | 7,201.15 | 7,196.55 | 7,197.81 | 1,197.6K |
| 10:04 | 7,199.81 | 7,201.39 | 7,196.70 | 7,200.54 | 1,245.8K |
| 10:05 | 7,199.22 | 7,199.22 | 7,194.31 | 7,194.31 | 1,097.7K |
| 10:06 | 7,194.72 | 7,198.42 | 7,192.32 | 7,193.76 | 1,575.5K |
| 10:07 | 7,193.65 | 7,193.65 | 7,183.70 | 7,184.71 | 1,547.0K |
| 10:08 | 7,186.17 | 7,194.96 | 7,186.03 | 7,194.96 | 1,329.8K |
| 10:09 | 7,197.51 | 7,199.75 | 7,196.19 | 7,199.67 | 1,348.8K |
| 10:10 | 7,199.36 | 7,204.63 | 7,199.36 | 7,203.86 | 1,427.5K |
| 10:11 | 7,204.06 | 7,207.95 | 7,203.64 | 7,206.23 | 1,195.6K |
| 10:12 | 7,205.36 | 7,205.36 | 7,201.37 | 7,203.87 | 1,199.0K |
| 10:13 | 7,202.70 | 7,202.80 | 7,193.50 | 7,194.03 | 1,562.8K |
| 10:14 | 7,192.30 | 7,195.20 | 7,190.50 | 7,195.20 | 1,253.2K |
| 10:15 | 7,194.02 | 7,195.18 | 7,191.10 | 7,194.28 | 1,298.8K |
| 10:16 | 7,194.19 | 7,197.34 | 7,192.41 | 7,195.37 | 1,214.3K |
| 10:17 | 7,194.90 | 7,195.51 | 7,191.92 | 7,194.48 | 1,059.3K |
| 10:18 | 7,195.58 | 7,195.89 | 7,194.08 | 7,194.76 | 807.4K |
| 10:19 | 7,193.89 | 7,193.89 | 7,189.59 | 7,190.48 | 1,012.2K |
| 10:20 | 7,190.27 | 7,190.39 | 7,186.81 | 7,189.36 | 2,066.8K |
| 10:21 | 7,187.81 | 7,187.81 | 7,178.10 | 7,178.17 | 1,453.8K |
| 10:22 | 7,177.99 | 7,179.86 | 7,177.07 | 7,179.29 | 1,508.8K |
| 10:23 | 7,178.13 | 7,179.97 | 7,175.41 | 7,175.41 | 1,281.8K |
| 10:24 | 7,173.49 | 7,174.64 | 7,170.21 | 7,173.32 | 1,685.9K |
| 10:25 | 7,174.05 | 7,176.51 | 7,171.98 | 7,171.98 | 1,216.1K |
| 10:26 | 7,169.70 | 7,175.10 | 7,169.44 | 7,174.38 | 1,744.0K |
| 10:27 | 7,173.64 | 7,173.64 | 7,163.93 | 7,164.28 | 1,342.9K |
| 10:28 | 7,164.10 | 7,165.11 | 7,163.16 | 7,163.92 | 1,394.6K |
| 10:29 | 7,165.42 | 7,165.64 | 7,162.66 | 7,164.91 | 1,069.6K |
| 10:30 | 7,163.62 | 7,167.32 | 7,161.00 | 7,167.02 | 1,290.4K |
| 10:31 | 7,166.30 | 7,168.01 | 7,165.44 | 7,166.23 | 1,198.4K |
| 10:32 | 7,167.19 | 7,168.63 | 7,163.71 | 7,164.70 | 1,168.4K |
| 10:33 | 7,165.56 | 7,165.97 | 7,158.46 | 7,158.71 | 1,194.5K |
| 10:34 | 7,158.43 | 7,162.49 | 7,158.28 | 7,162.02 | 1,117.2K |
| 10:35 | 7,162.07 | 7,165.89 | 7,162.07 | 7,165.36 | 920.9K |
| 10:36 | 7,165.96 | 7,171.27 | 7,165.60 | 7,166.84 | 1,304.2K |
| 10:37 | 7,165.96 | 7,165.96 | 7,163.82 | 7,165.97 | 1,018.1K |
| 10:38 | 7,165.73 | 7,167.44 | 7,163.91 | 7,166.95 | 1,368.6K |
| 10:39 | 7,167.36 | 7,168.80 | 7,166.50 | 7,168.01 | 938.9K |
| 10:40 | 7,168.19 | 7,168.19 | 7,165.12 | 7,166.66 | 795.5K |
| 10:41 | 7,165.68 | 7,166.55 | 7,160.55 | 7,160.66 | 1,003.0K |
| 10:42 | 7,161.40 | 7,163.40 | 7,161.21 | 7,163.19 | 938.8K |
| 10:43 | 7,162.72 | 7,162.72 | 7,152.78 | 7,152.78 | 1,598.0K |
| 10:44 | 7,152.80 | 7,152.80 | 7,143.51 | 7,143.51 | 1,283.4K |
| 10:45 | 7,143.58 | 7,152.44 | 7,143.58 | 7,152.44 | 1,441.4K |
| 10:46 | 7,152.88 | 7,156.63 | 7,151.73 | 7,156.20 | 1,190.7K |
| 10:47 | 7,156.58 | 7,161.00 | 7,154.38 | 7,160.81 | 967.5K |
| 10:48 | 7,160.93 | 7,160.93 | 7,156.11 | 7,158.45 | 868.5K |
| 10:49 | 7,157.83 | 7,159.82 | 7,156.14 | 7,156.48 | 1,717.9K |
| 10:50 | 7,155.03 | 7,155.49 | 7,152.08 | 7,152.08 | 890.7K |
| 10:51 | 7,152.52 | 7,153.98 | 7,151.97 | 7,153.98 | 831.6K |
| 10:52 | 7,154.49 | 7,158.78 | 7,154.49 | 7,158.78 | 891.8K |
| 10:53 | 7,158.99 | 7,158.99 | 7,156.25 | 7,157.46 | 821.0K |
| 10:54 | 7,157.47 | 7,157.47 | 7,153.32 | 7,153.32 | 969.0K |
| 10:55 | 7,152.58 | 7,156.04 | 7,152.58 | 7,155.51 | 1,074.3K |
| 10:56 | 7,155.47 | 7,155.66 | 7,153.10 | 7,154.99 | 876.1K |
| 10:57 | 7,156.14 | 7,156.32 | 7,154.22 | 7,154.22 | 1,021.1K |
| 10:58 | 7,154.19 | 7,155.05 | 7,151.85 | 7,155.05 | 1,078.0K |
| 10:59 | 7,155.21 | 7,161.48 | 7,154.42 | 7,161.48 | 1,288.1K |
| 11:00 | 7,164.88 | 7,169.89 | 7,164.68 | 7,165.48 | 1,411.6K |
| 11:01 | 7,165.23 | 7,166.09 | 7,161.50 | 7,161.50 | 1,157.5K |
| 11:02 | 7,161.79 | 7,162.55 | 7,157.33 | 7,157.33 | 932.8K |
| 11:03 | 7,156.68 | 7,156.68 | 7,150.21 | 7,153.56 | 1,217.2K |
| 11:04 | 7,152.71 | 7,154.77 | 7,151.08 | 7,154.65 | 900.3K |
| 11:05 | 7,154.65 | 7,158.96 | 7,154.65 | 7,158.96 | 869.6K |
| 11:06 | 7,159.04 | 7,159.04 | 7,156.68 | 7,158.02 | 782.3K |
| 11:07 | 7,157.68 | 7,162.32 | 7,156.27 | 7,160.40 | 1,194.9K |
| 11:08 | 7,159.94 | 7,160.06 | 7,157.08 | 7,158.62 | 849.1K |
| 11:09 | 7,159.62 | 7,161.58 | 7,158.93 | 7,159.49 | 739.6K |
| 11:10 | 7,158.95 | 7,159.53 | 7,156.09 | 7,157.14 | 859.5K |
| 11:11 | 7,159.21 | 7,159.21 | 7,157.34 | 7,158.90 | 667.2K |
| 11:12 | 7,158.96 | 7,160.15 | 7,158.50 | 7,159.91 | 1,014.8K |
| 11:13 | 7,158.92 | 7,160.90 | 7,158.92 | 7,160.27 | 921.2K |
| 11:14 | 7,160.63 | 7,165.37 | 7,160.63 | 7,164.91 | 897.1K |
| 11:15 | 7,166.21 | 7,166.39 | 7,162.39 | 7,162.95 | 815.1K |
| 11:16 | 7,161.95 | 7,162.61 | 7,160.69 | 7,160.69 | 785.2K |
| 11:17 | 7,159.28 | 7,162.29 | 7,158.80 | 7,162.29 | 799.9K |
| 11:18 | 7,162.22 | 7,166.67 | 7,162.22 | 7,164.70 | 812.5K |
| 11:19 | 7,165.36 | 7,165.36 | 7,162.00 | 7,162.00 | 741.2K |
| 11:20 | 7,161.32 | 7,163.41 | 7,160.28 | 7,160.28 | 792.7K |
| 11:21 | 7,160.84 | 7,163.82 | 7,160.40 | 7,163.82 | 729.6K |
| 11:22 | 7,163.75 | 7,164.75 | 7,159.30 | 7,160.54 | 762.1K |
| 11:23 | 7,160.67 | 7,162.09 | 7,160.09 | 7,161.99 | 608.7K |
| 11:24 | 7,162.06 | 7,162.06 | 7,160.21 | 7,160.28 | 886.1K |
| 11:25 | 7,160.49 | 7,161.16 | 7,158.71 | 7,158.66 | 850.4K |
| 11:26 | 7,157.89 | 7,157.89 | 7,149.15 | 7,149.41 | 1,351.4K |
| 11:27 | 7,149.44 | 7,152.16 | 7,149.44 | 7,152.09 | 698.1K |
| 11:28 | 7,151.74 | 7,152.32 | 7,151.50 | 7,152.28 | 836.0K |
| 11:29 | 7,152.13 | 7,154.66 | 7,152.13 | 7,153.12 | 744.5K |
| 11:30 | 7,152.71 | 7,152.71 | 7,149.59 | 7,150.19 | 794.5K |
| 11:31 | 7,150.37 | 7,152.90 | 7,149.85 | 7,152.42 | 699.3K |
| 11:32 | 7,153.45 | 7,153.45 | 7,151.94 | 7,152.61 | 749.9K |
| 11:33 | 7,152.77 | 7,158.30 | 7,152.77 | 7,158.30 | 759.0K |
| 11:34 | 7,159.15 | 7,160.34 | 7,158.85 | 7,159.52 | 687.5K |
| 11:35 | 7,159.48 | 7,159.81 | 7,157.94 | 7,158.22 | 660.0K |
| 11:36 | 7,158.30 | 7,158.30 | 7,152.15 | 7,152.37 | 918.5K |
| 11:37 | 7,152.99 | 7,154.66 | 7,152.99 | 7,154.68 | 669.3K |
| 11:38 | 7,155.36 | 7,157.91 | 7,154.27 | 7,154.27 | 750.0K |
| 11:39 | 7,155.07 | 7,155.07 | 7,152.97 | 7,154.38 | 745.1K |
| 11:40 | 7,154.87 | 7,155.58 | 7,154.07 | 7,154.68 | 641.0K |
| 11:41 | 7,154.48 | 7,155.44 | 7,154.04 | 7,154.56 | 977.4K |
| 11:42 | 7,154.49 | 7,154.49 | 7,150.91 | 7,150.98 | 945.9K |
| 11:43 | 7,150.82 | 7,150.82 | 7,146.99 | 7,146.99 | 963.6K |
| 11:44 | 7,147.48 | 7,148.46 | 7,147.09 | 7,147.32 | 871.1K |
| 11:45 | 7,148.00 | 7,149.67 | 7,147.63 | 7,149.67 | 587.0K |
| 11:46 | 7,150.21 | 7,150.81 | 7,144.97 | 7,145.01 | 1,394.9K |
| 11:47 | 7,144.89 | 7,147.02 | 7,144.46 | 7,144.59 | 746.6K |
| 11:48 | 7,145.43 | 7,146.97 | 7,145.06 | 7,146.75 | 683.3K |
| 11:49 | 7,146.57 | 7,147.07 | 7,145.29 | 7,146.51 | 753.8K |
| 11:50 | 7,146.27 | 7,146.27 | 7,142.32 | 7,142.95 | 741.6K |
| 11:51 | 7,143.28 | 7,143.85 | 7,141.93 | 7,141.93 | 822.6K |
| 11:52 | 7,141.19 | 7,141.19 | 7,138.37 | 7,139.91 | 868.9K |
| 11:53 | 7,139.59 | 7,143.57 | 7,139.53 | 7,143.57 | 564.8K |
| 11:54 | 7,142.25 | 7,143.23 | 7,141.28 | 7,142.42 | 621.2K |
| 11:55 | 7,142.45 | 7,145.86 | 7,141.92 | 7,145.47 | 761.7K |
| 11:56 | 7,145.39 | 7,149.80 | 7,144.84 | 7,149.49 | 751.9K |
| 11:57 | 7,149.39 | 7,151.27 | 7,148.50 | 7,151.27 | 738.5K |
| 11:58 | 7,152.56 | 7,152.56 | 7,150.18 | 7,150.18 | 620.0K |
| 11:59 | 7,149.40 | 7,149.63 | 7,146.88 | 7,146.88 | 585.8K |
| 12:00 | 7,146.62 | 7,150.12 | 7,146.62 | 7,149.76 | 646.3K |
| 12:01 | 7,149.44 | 7,152.10 | 7,149.19 | 7,151.44 | 648.3K |
| 12:02 | 7,151.60 | 7,151.79 | 7,150.70 | 7,151.40 | 480.7K |
| 12:03 | 7,150.90 | 7,150.90 | 7,148.62 | 7,149.79 | 619.0K |
| 12:04 | 7,149.80 | 7,152.52 | 7,149.80 | 7,151.70 | 587.3K |
| 12:05 | 7,151.75 | 7,152.71 | 7,151.32 | 7,152.71 | 592.2K |
| 12:06 | 7,151.79 | 7,151.79 | 7,149.33 | 7,150.70 | 591.8K |
| 12:07 | 7,150.35 | 7,151.51 | 7,149.92 | 7,151.51 | 429.4K |
| 12:08 | 7,150.91 | 7,151.09 | 7,143.95 | 7,144.42 | 808.4K |
| 12:09 | 7,143.85 | 7,144.74 | 7,141.81 | 7,141.81 | 761.9K |
| 12:10 | 7,141.80 | 7,142.47 | 7,138.98 | 7,138.98 | 938.6K |
| 12:11 | 7,138.35 | 7,139.87 | 7,135.80 | 7,139.54 | 1,030.5K |
| 12:12 | 7,139.54 | 7,142.21 | 7,139.54 | 7,141.83 | 736.4K |
| 12:13 | 7,141.53 | 7,141.53 | 7,140.20 | 7,140.43 | 601.6K |
| 12:14 | 7,141.04 | 7,142.30 | 7,141.04 | 7,141.62 | 653.5K |
| 12:15 | 7,141.63 | 7,142.55 | 7,140.81 | 7,140.79 | 904.3K |
| 12:16 | 7,141.35 | 7,141.35 | 7,137.93 | 7,138.20 | 637.5K |
| 12:17 | 7,139.61 | 7,139.61 | 7,134.43 | 7,136.93 | 962.1K |
| 12:18 | 7,136.57 | 7,136.90 | 7,134.00 | 7,134.17 | 717.3K |
| 12:19 | 7,134.31 | 7,134.31 | 7,128.16 | 7,129.87 | 1,394.4K |
| 12:20 | 7,128.80 | 7,128.80 | 7,122.97 | 7,122.97 | 975.0K |
| 12:21 | 7,120.98 | 7,125.37 | 7,120.17 | 7,124.75 | 947.3K |
| 12:22 | 7,122.75 | 7,125.16 | 7,122.48 | 7,124.40 | 731.4K |
| 12:23 | 7,124.90 | 7,129.08 | 7,124.90 | 7,128.20 | 884.1K |
| 12:24 | 7,128.11 | 7,129.26 | 7,126.51 | 7,128.26 | 798.0K |
| 12:25 | 7,129.13 | 7,132.59 | 7,128.33 | 7,132.24 | 1,054.6K |
| 12:26 | 7,132.24 | 7,132.24 | 7,130.34 | 7,130.48 | 590.5K |
| 12:27 | 7,132.11 | 7,133.76 | 7,132.11 | 7,133.76 | 603.8K |
| 12:28 | 7,133.58 | 7,134.16 | 7,131.13 | 7,131.13 | 557.9K |
| 12:29 | 7,131.22 | 7,132.66 | 7,129.82 | 7,132.66 | 473.7K |
| 12:30 | 7,133.49 | 7,133.49 | 7,131.19 | 7,131.19 | 715.3K |
| 12:31 | 7,131.47 | 7,132.23 | 7,130.96 | 7,131.22 | 536.9K |
| 12:32 | 7,131.23 | 7,131.60 | 7,129.03 | 7,129.68 | 587.7K |
| 12:33 | 7,129.50 | 7,129.50 | 7,126.13 | 7,127.06 | 770.4K |
| 12:34 | 7,126.67 | 7,127.92 | 7,125.68 | 7,125.74 | 998.7K |
| 12:35 | 7,124.56 | 7,128.33 | 7,124.52 | 7,124.96 | 712.0K |
| 12:36 | 7,125.25 | 7,125.67 | 7,123.56 | 7,123.56 | 843.8K |
| 12:37 | 7,123.50 | 7,123.50 | 7,114.93 | 7,115.26 | 1,548.1K |
| 12:38 | 7,115.22 | 7,118.17 | 7,115.22 | 7,115.48 | 999.6K |
| 12:39 | 7,116.30 | 7,119.05 | 7,115.90 | 7,118.80 | 759.4K |
| 12:40 | 7,118.92 | 7,119.07 | 7,115.31 | 7,115.31 | 764.0K |
| 12:41 | 7,115.30 | 7,116.60 | 7,114.53 | 7,116.60 | 646.6K |
| 12:42 | 7,118.39 | 7,119.50 | 7,116.70 | 7,118.68 | 768.5K |
| 12:43 | 7,119.50 | 7,121.04 | 7,119.18 | 7,121.04 | 625.1K |
| 12:44 | 7,122.47 | 7,123.00 | 7,121.22 | 7,121.32 | 564.5K |
| 12:45 | 7,121.12 | 7,121.12 | 7,116.19 | 7,116.30 | 915.2K |
| 12:46 | 7,115.67 | 7,117.36 | 7,115.50 | 7,117.36 | 669.2K |
| 12:47 | 7,117.12 | 7,117.37 | 7,115.83 | 7,115.97 | 2,045.6K |
| 12:48 | 7,115.85 | 7,116.43 | 7,114.79 | 7,115.00 | 729.2K |
| 12:49 | 7,114.77 | 7,116.10 | 7,113.87 | 7,114.23 | 786.4K |
| 12:50 | 7,114.13 | 7,114.61 | 7,109.04 | 7,109.72 | 1,054.6K |
| 12:51 | 7,109.32 | 7,112.35 | 7,109.06 | 7,112.35 | 787.1K |
| 12:52 | 7,112.64 | 7,113.51 | 7,111.72 | 7,112.67 | 684.4K |
| 12:53 | 7,111.84 | 7,112.68 | 7,111.02 | 7,111.17 | 782.1K |
| 12:54 | 7,110.73 | 7,113.16 | 7,110.23 | 7,110.89 | 929.8K |
| 12:55 | 7,110.74 | 7,112.33 | 7,110.74 | 7,110.91 | 1,026.1K |
| 12:56 | 7,109.62 | 7,110.97 | 7,103.90 | 7,103.90 | 1,699.9K |
| 12:57 | 7,104.41 | 7,105.61 | 7,101.65 | 7,104.18 | 1,188.5K |
| 12:58 | 7,106.44 | 7,108.88 | 7,105.42 | 7,107.42 | 880.4K |
| 12:59 | 7,107.78 | 7,107.97 | 7,104.44 | 7,104.65 | 1,000.7K |
| 13:00 | 7,106.21 | 7,106.21 | 7,105.05 | 7,105.22 | 963.2K |
| 13:01 | 7,105.12 | 7,107.18 | 7,103.56 | 7,106.57 | 730.6K |
| 13:02 | 7,106.62 | 7,107.70 | 7,103.77 | 7,107.35 | 1,139.8K |
| 13:03 | 7,106.61 | 7,106.61 | 7,104.01 | 7,104.90 | 777.0K |
| 13:04 | 7,105.16 | 7,105.50 | 7,103.54 | 7,105.25 | 698.4K |
| 13:05 | 7,105.34 | 7,107.77 | 7,105.34 | 7,106.37 | 801.6K |
| 13:06 | 7,106.42 | 7,107.79 | 7,105.99 | 7,106.43 | 770.3K |
| 13:07 | 7,106.20 | 7,108.89 | 7,106.20 | 7,108.89 | 719.4K |
| 13:08 | 7,109.17 | 7,109.68 | 7,105.10 | 7,106.69 | 891.0K |
| 13:09 | 7,106.33 | 7,106.33 | 7,102.37 | 7,102.98 | 1,091.9K |
| 13:10 | 7,103.29 | 7,103.68 | 7,102.41 | 7,102.39 | 943.9K |
| 13:11 | 7,102.37 | 7,103.49 | 7,098.46 | 7,099.20 | 969.9K |
| 13:12 | 7,098.12 | 7,099.49 | 7,096.21 | 7,099.49 | 1,517.4K |
| 13:13 | 7,098.83 | 7,100.35 | 7,096.18 | 7,099.97 | 880.7K |
| 13:14 | 7,099.79 | 7,104.27 | 7,099.79 | 7,103.96 | 1,196.4K |
| 13:15 | 7,104.75 | 7,108.53 | 7,104.75 | 7,108.53 | 1,055.0K |
| 13:16 | 7,108.98 | 7,110.33 | 7,108.26 | 7,109.37 | 772.1K |
| 13:17 | 7,109.72 | 7,112.67 | 7,109.72 | 7,112.67 | 812.4K |
| 13:18 | 7,113.02 | 7,113.02 | 7,110.13 | 7,110.31 | 933.3K |
| 13:19 | 7,108.53 | 7,108.53 | 7,105.31 | 7,106.46 | 739.3K |
| 13:20 | 7,105.87 | 7,108.50 | 7,105.87 | 7,106.34 | 710.0K |
| 13:21 | 7,105.00 | 7,105.28 | 7,100.99 | 7,103.82 | 739.6K |
| 13:22 | 7,103.46 | 7,104.57 | 7,103.46 | 7,104.20 | 629.4K |
| 13:23 | 7,103.71 | 7,106.11 | 7,103.71 | 7,103.76 | 735.8K |
| 13:24 | 7,102.80 | 7,102.80 | 7,100.42 | 7,102.53 | 691.2K |
| 13:25 | 7,102.87 | 7,106.62 | 7,100.92 | 7,106.59 | 680.6K |
| 13:26 | 7,107.90 | 7,107.90 | 7,103.66 | 7,103.66 | 736.8K |
| 13:27 | 7,103.33 | 7,103.33 | 7,099.77 | 7,100.32 | 644.1K |
| 13:28 | 7,100.54 | 7,100.54 | 7,097.62 | 7,097.61 | 661.4K |
| 13:29 | 7,098.65 | 7,098.82 | 7,095.08 | 7,095.72 | 2,206.9K |
| 13:30 | 7,096.21 | 7,096.21 | 7,094.07 | 7,094.80 | 823.6K |
| 13:31 | 7,094.59 | 7,094.86 | 7,090.40 | 7,090.40 | 971.4K |
| 13:32 | 7,089.58 | 7,091.50 | 7,087.55 | 7,090.59 | 873.6K |
| 13:33 | 7,091.00 | 7,094.02 | 7,090.76 | 7,094.02 | 861.0K |
| 13:34 | 7,093.04 | 7,095.42 | 7,092.10 | 7,093.77 | 876.1K |
| 13:35 | 7,093.41 | 7,095.69 | 7,091.90 | 7,093.68 | 836.9K |
| 13:36 | 7,092.75 | 7,096.95 | 7,092.75 | 7,096.30 | 830.9K |
| 13:37 | 7,096.88 | 7,100.60 | 7,095.89 | 7,100.60 | 1,057.4K |
| 13:38 | 7,102.26 | 7,103.72 | 7,099.11 | 7,100.14 | 1,442.8K |
| 13:39 | 7,098.77 | 7,098.77 | 7,093.96 | 7,093.96 | 724.3K |
| 13:40 | 7,095.43 | 7,097.31 | 7,094.01 | 7,094.01 | 951.9K |
| 13:41 | 7,092.47 | 7,092.47 | 7,085.95 | 7,085.95 | 824.2K |
| 13:42 | 7,085.99 | 7,090.01 | 7,085.55 | 7,090.01 | 743.2K |
| 13:43 | 7,089.26 | 7,089.37 | 7,085.87 | 7,085.87 | 945.4K |
| 13:44 | 7,085.71 | 7,086.03 | 7,084.29 | 7,084.29 | 634.8K |
| 13:45 | 7,083.24 | 7,084.63 | 7,082.52 | 7,083.14 | 644.1K |
| 13:46 | 7,083.25 | 7,083.25 | 7,080.61 | 7,080.85 | 669.7K |
| 13:47 | 7,080.75 | 7,084.41 | 7,080.75 | 7,082.50 | 638.5K |
| 13:48 | 7,082.53 | 7,082.59 | 7,080.20 | 7,080.85 | 727.3K |
| 13:49 | 7,081.16 | 7,081.16 | 7,078.88 | 7,079.95 | 750.4K |
| 13:50 | 7,079.48 | 7,083.72 | 7,079.48 | 7,079.88 | 853.4K |
| 13:51 | 7,080.64 | 7,082.06 | 7,079.69 | 7,080.29 | 593.1K |
| 13:52 | 7,080.72 | 7,080.72 | 7,078.88 | 7,078.88 | 613.8K |
| 13:53 | 7,077.76 | 7,082.79 | 7,077.76 | 7,082.13 | 929.1K |
| 13:54 | 7,083.72 | 7,083.72 | 7,082.81 | 7,083.43 | 553.7K |
| 13:55 | 7,083.10 | 7,083.10 | 7,080.95 | 7,081.65 | 559.5K |
| 13:56 | 7,080.61 | 7,083.18 | 7,080.61 | 7,082.47 | 633.0K |
| 13:57 | 7,082.45 | 7,082.45 | 7,077.34 | 7,078.30 | 1,060.0K |
| 13:58 | 7,078.37 | 7,078.37 | 7,075.41 | 7,075.99 | 488.9K |
| 13:59 | 7,075.41 | 7,077.37 | 7,074.85 | 7,077.37 | 944.1K |
| 14:00 | 7,077.12 | 7,080.95 | 7,076.79 | 7,079.32 | 847.7K |
| 14:01 | 7,079.67 | 7,079.67 | 7,073.99 | 7,076.29 | 1,071.7K |
| 14:02 | 7,078.34 | 7,078.34 | 7,075.82 | 7,075.82 | 942.7K |
| 14:03 | 7,075.83 | 7,075.83 | 7,073.81 | 7,073.91 | 1,076.3K |
| 14:04 | 7,071.97 | 7,075.70 | 7,071.97 | 7,075.70 | 1,114.2K |
| 14:05 | 7,076.33 | 7,076.75 | 7,074.43 | 7,075.04 | 1,095.5K |
| 14:06 | 7,075.61 | 7,079.22 | 7,075.61 | 7,076.96 | 1,071.7K |
| 14:07 | 7,077.96 | 7,078.57 | 7,076.45 | 7,077.01 | 817.6K |
| 14:08 | 7,077.00 | 7,079.55 | 7,077.00 | 7,078.50 | 830.5K |
| 14:09 | 7,078.67 | 7,080.54 | 7,078.53 | 7,079.76 | 735.4K |
| 14:10 | 7,080.64 | 7,080.64 | 7,077.50 | 7,077.50 | 968.8K |
| 14:11 | 7,078.08 | 7,078.33 | 7,073.82 | 7,073.82 | 804.4K |
| 14:12 | 7,073.56 | 7,075.15 | 7,073.10 | 7,074.58 | 776.8K |
| 14:13 | 7,076.29 | 7,080.18 | 7,076.29 | 7,080.18 | 820.8K |
| 14:14 | 7,079.86 | 7,082.52 | 7,079.86 | 7,080.89 | 818.6K |
| 14:15 | 7,080.57 | 7,080.57 | 7,079.33 | 7,079.59 | 730.0K |
| 14:16 | 7,078.37 | 7,078.37 | 7,074.68 | 7,077.74 | 814.0K |
| 14:17 | 7,077.01 | 7,079.69 | 7,077.01 | 7,077.90 | 617.7K |
| 14:18 | 7,078.90 | 7,078.90 | 7,077.71 | 7,078.58 | 1,868.6K |
| 14:19 | 7,078.62 | 7,078.62 | 7,073.19 | 7,073.19 | 1,466.6K |
| 14:20 | 7,070.25 | 7,071.52 | 7,068.54 | 7,068.54 | 828.1K |
| 14:21 | 7,067.54 | 7,067.54 | 7,064.22 | 7,064.21 | 1,189.2K |
| 14:22 | 7,064.36 | 7,065.76 | 7,063.87 | 7,064.69 | 1,226.8K |
| 14:23 | 7,064.17 | 7,064.60 | 7,063.23 | 7,063.32 | 948.2K |
| 14:24 | 7,063.53 | 7,066.41 | 7,062.08 | 7,066.41 | 961.4K |
| 14:25 | 7,066.28 | 7,066.28 | 7,061.36 | 7,061.63 | 1,368.3K |
| 14:26 | 7,061.73 | 7,061.97 | 7,059.03 | 7,059.03 | 1,028.9K |
| 14:27 | 7,058.71 | 7,064.50 | 7,058.71 | 7,062.71 | 1,018.2K |
| 14:28 | 7,062.18 | 7,062.82 | 7,059.74 | 7,059.74 | 687.5K |
| 14:29 | 7,060.20 | 7,060.20 | 7,050.78 | 7,053.45 | 2,029.4K |
| 14:30 | 7,053.47 | 7,061.55 | 7,053.47 | 7,061.55 | 1,136.1K |
| 14:31 | 7,063.12 | 7,065.09 | 7,061.28 | 7,062.54 | 996.3K |
| 14:32 | 7,062.08 | 7,064.14 | 7,061.56 | 7,061.56 | 1,031.4K |
| 14:33 | 7,064.10 | 7,065.71 | 7,062.97 | 7,062.97 | 865.4K |
| 14:34 | 7,063.00 | 7,063.00 | 7,058.17 | 7,058.92 | 847.3K |
| 14:35 | 7,059.15 | 7,061.70 | 7,058.86 | 7,059.43 | 722.1K |
| 14:36 | 7,059.12 | 7,059.94 | 7,057.59 | 7,057.59 | 784.0K |
| 14:37 | 7,055.60 | 7,055.66 | 7,052.10 | 7,055.63 | 880.9K |
| 14:38 | 7,055.00 | 7,055.00 | 7,048.04 | 7,050.20 | 817.3K |
| 14:39 | 7,049.98 | 7,052.63 | 7,049.82 | 7,051.08 | 727.6K |
| 14:40 | 7,051.86 | 7,052.43 | 7,049.29 | 7,049.75 | 829.5K |
| 14:41 | 7,049.56 | 7,050.13 | 7,048.70 | 7,049.90 | 788.3K |
| 14:42 | 7,048.95 | 7,050.40 | 7,046.92 | 7,047.37 | 769.0K |
| 14:43 | 7,048.90 | 7,051.94 | 7,048.30 | 7,051.43 | 695.6K |
| 14:44 | 7,053.69 | 7,054.25 | 7,050.25 | 7,053.23 | 839.4K |
| 14:45 | 7,054.60 | 7,054.95 | 7,049.98 | 7,049.98 | 840.2K |
| 14:46 | 7,049.61 | 7,051.17 | 7,049.43 | 7,049.56 | 1,056.4K |
| 14:47 | 7,050.28 | 7,050.28 | 7,047.06 | 7,047.51 | 877.7K |
| 14:48 | 7,048.17 | 7,049.69 | 7,047.00 | 7,048.96 | 886.5K |
| 14:49 | 7,049.34 | 7,052.23 | 7,049.34 | 7,050.29 | 963.7K |
| 14:50 | 7,050.66 | 7,053.36 | 7,050.66 | 7,053.36 | 1,120.3K |
| 14:51 | 7,054.11 | 7,055.37 | 7,054.11 | 7,054.35 | 1,038.7K |
| 14:52 | 7,054.00 | 7,055.00 | 7,052.38 | 7,054.72 | 1,004.3K |
| 14:53 | 7,054.83 | 7,055.03 | 7,050.89 | 7,050.89 | 898.8K |
| 14:54 | 7,050.88 | 7,050.88 | 7,044.27 | 7,044.97 | 919.4K |
| 14:55 | 7,044.71 | 7,050.35 | 7,044.71 | 7,050.37 | 938.0K |
| 14:56 | 7,051.54 | 7,051.81 | 7,049.14 | 7,049.14 | 844.7K |
| 14:57 | 7,049.87 | 7,050.22 | 7,046.36 | 7,046.36 | 922.5K |
| 14:58 | 7,045.56 | 7,047.59 | 7,045.29 | 7,046.58 | 894.3K |
| 14:59 | 7,045.94 | 7,045.94 | 7,043.14 | 7,043.77 | 1,015.5K |
| 15:00 | 7,043.44 | 7,046.89 | 7,041.52 | 7,044.92 | 999.8K |
| 15:01 | 7,046.17 | 7,048.32 | 7,043.48 | 7,043.48 | 1,109.1K |
| 15:02 | 7,043.84 | 7,044.05 | 7,042.17 | 7,043.38 | 844.1K |
| 15:03 | 7,043.46 | 7,043.86 | 7,042.13 | 7,043.78 | 818.7K |
| 15:04 | 7,045.69 | 7,045.69 | 7,043.36 | 7,044.18 | 864.9K |
| 15:05 | 7,043.73 | 7,045.60 | 7,043.73 | 7,044.17 | 859.4K |
| 15:06 | 7,044.56 | 7,045.85 | 7,044.56 | 7,045.36 | 888.4K |
| 15:07 | 7,045.23 | 7,046.47 | 7,045.23 | 7,045.73 | 829.4K |
| 15:08 | 7,045.89 | 7,045.89 | 7,042.27 | 7,042.27 | 1,003.2K |
| 15:09 | 7,042.55 | 7,042.98 | 7,041.23 | 7,041.98 | 819.4K |
| 15:10 | 7,041.59 | 7,041.59 | 7,037.13 | 7,038.38 | 1,047.0K |
| 15:11 | 7,038.58 | 7,040.84 | 7,038.58 | 7,040.41 | 950.6K |
| 15:12 | 7,041.28 | 7,044.75 | 7,040.17 | 7,044.75 | 967.7K |
| 15:13 | 7,045.95 | 7,048.35 | 7,045.54 | 7,047.87 | 1,124.7K |
| 15:14 | 7,048.00 | 7,048.00 | 7,045.59 | 7,046.18 | 766.7K |
| 15:15 | 7,045.74 | 7,049.56 | 7,045.74 | 7,049.18 | 874.5K |
| 15:16 | 7,049.46 | 7,049.46 | 7,046.33 | 7,046.57 | 852.7K |
| 15:17 | 7,046.82 | 7,047.53 | 7,043.14 | 7,043.49 | 1,007.3K |
| 15:18 | 7,044.59 | 7,046.13 | 7,042.33 | 7,044.74 | 1,110.5K |
| 15:19 | 7,044.28 | 7,046.28 | 7,044.28 | 7,046.19 | 816.1K |
| 15:20 | 7,045.98 | 7,046.86 | 7,045.50 | 7,045.59 | 866.1K |
| 15:21 | 7,045.59 | 7,047.33 | 7,044.07 | 7,046.30 | 923.1K |
| 15:22 | 7,046.44 | 7,047.09 | 7,045.40 | 7,046.83 | 751.3K |
| 15:23 | 7,046.52 | 7,046.52 | 7,043.83 | 7,045.81 | 1,588.1K |
| 15:24 | 7,048.25 | 7,050.07 | 7,048.25 | 7,049.56 | 1,084.0K |
| 15:25 | 7,050.36 | 7,050.36 | 7,046.21 | 7,048.60 | 1,428.0K |
| 15:26 | 7,049.25 | 7,050.07 | 7,048.53 | 7,048.53 | 1,200.6K |
| 15:27 | 7,049.26 | 7,049.66 | 7,045.04 | 7,045.61 | 1,231.5K |
| 15:28 | 7,046.46 | 7,047.28 | 7,045.89 | 7,045.89 | 851.4K |
| 15:29 | 7,045.59 | 7,047.76 | 7,045.59 | 7,047.66 | 991.7K |
| 15:30 | 7,050.38 | 7,052.31 | 7,047.07 | 7,052.31 | 1,545.7K |
| 15:31 | 7,052.69 | 7,052.69 | 7,046.82 | 7,046.82 | 1,145.2K |
| 15:32 | 7,047.07 | 7,049.69 | 7,047.07 | 7,049.44 | 920.9K |
| 15:33 | 7,051.33 | 7,052.46 | 7,050.01 | 7,050.17 | 1,079.7K |
| 15:34 | 7,051.95 | 7,053.02 | 7,050.56 | 7,050.56 | 1,231.0K |
| 15:35 | 7,051.82 | 7,051.82 | 7,046.75 | 7,046.75 | 1,112.8K |
| 15:36 | 7,047.02 | 7,047.02 | 7,044.94 | 7,044.94 | 1,163.2K |
| 15:37 | 7,044.32 | 7,045.02 | 7,043.69 | 7,044.79 | 1,128.9K |
| 15:38 | 7,046.31 | 7,048.32 | 7,045.69 | 7,048.32 | 1,121.7K |
| 15:39 | 7,048.65 | 7,049.08 | 7,046.27 | 7,048.09 | 1,071.7K |
| 15:40 | 7,048.20 | 7,048.99 | 7,046.83 | 7,047.74 | 1,320.6K |
| 15:41 | 7,047.45 | 7,048.03 | 7,045.30 | 7,045.39 | 1,638.9K |
| 15:42 | 7,044.73 | 7,044.73 | 7,040.87 | 7,040.87 | 1,748.7K |
| 15:43 | 7,039.77 | 7,044.33 | 7,039.77 | 7,044.33 | 1,740.3K |
| 15:44 | 7,044.34 | 7,044.34 | 7,039.33 | 7,039.26 | 1,607.5K |
| 15:45 | 7,038.92 | 7,038.92 | 7,035.83 | 7,038.31 | 1,943.4K |
| 15:46 | 7,038.27 | 7,038.27 | 7,036.31 | 7,037.39 | 1,715.6K |
| 15:47 | 7,037.25 | 7,039.96 | 7,037.07 | 7,039.96 | 1,694.6K |
| 15:48 | 7,040.63 | 7,042.51 | 7,039.54 | 7,042.51 | 1,616.0K |
| 15:49 | 7,042.43 | 7,044.38 | 7,041.99 | 7,041.99 | 2,035.4K |
| 15:50 | 7,044.12 | 7,044.65 | 7,039.48 | 7,040.41 | 2,837.2K |
| 15:51 | 7,039.88 | 7,043.50 | 7,039.28 | 7,043.26 | 2,241.4K |
| 15:52 | 7,043.51 | 7,044.96 | 7,042.15 | 7,044.96 | 2,392.4K |
| 15:53 | 7,041.82 | 7,044.28 | 7,041.30 | 7,041.85 | 2,588.2K |
| 15:54 | 7,041.84 | 7,045.92 | 7,038.97 | 7,045.92 | 3,788.7K |
| 15:55 | 7,046.45 | 7,049.49 | 7,046.33 | 7,047.15 | 4,516.1K |
| 15:56 | 7,046.39 | 7,046.72 | 7,040.78 | 7,040.78 | 4,159.8K |
| 15:57 | 7,040.49 | 7,042.41 | 7,038.01 | 7,041.99 | 4,115.0K |
| 15:58 | 7,042.30 | 7,044.06 | 7,042.20 | 7,042.75 | 5,062.7K |
| 15:59 | 7,043.87 | 7,043.87 | 7,038.59 | 7,041.59 | 9,530.9K |
| 16:00 | 7,042.40 | 7,042.40 | 7,042.18 | 7,042.20 | 56,638.3K |