8,480.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 7,799.18 | 7,805.48 | 7,799.18 | 7,801.59 | 12,139.8K |
| 09:31 | 7,802.90 | 7,805.81 | 7,795.59 | 7,795.59 | 1,756.0K |
| 09:32 | 7,794.60 | 7,797.11 | 7,793.57 | 7,793.66 | 2,540.0K |
| 09:33 | 7,791.21 | 7,797.95 | 7,790.63 | 7,791.70 | 2,063.0K |
| 09:34 | 7,793.60 | 7,793.60 | 7,786.89 | 7,786.89 | 1,532.5K |
| 09:35 | 7,786.36 | 7,793.65 | 7,786.17 | 7,791.87 | 1,644.2K |
| 09:36 | 7,791.60 | 7,792.22 | 7,787.13 | 7,787.06 | 1,537.4K |
| 09:37 | 7,787.58 | 7,793.00 | 7,787.58 | 7,793.00 | 1,616.0K |
| 09:38 | 7,792.37 | 7,794.39 | 7,791.48 | 7,792.19 | 1,284.2K |
| 09:39 | 7,789.96 | 7,789.96 | 7,785.00 | 7,785.36 | 1,654.1K |
| 09:40 | 7,782.12 | 7,791.06 | 7,782.12 | 7,788.49 | 1,462.6K |
| 09:41 | 7,790.40 | 7,793.65 | 7,786.38 | 7,786.76 | 1,841.4K |
| 09:42 | 7,785.84 | 7,787.10 | 7,782.37 | 7,786.31 | 1,864.6K |
| 09:43 | 7,786.12 | 7,786.12 | 7,784.00 | 7,784.95 | 1,418.6K |
| 09:44 | 7,784.55 | 7,786.38 | 7,783.96 | 7,783.96 | 1,269.5K |
| 09:45 | 7,783.52 | 7,789.47 | 7,783.52 | 7,787.51 | 1,680.7K |
| 09:46 | 7,786.78 | 7,786.78 | 7,781.48 | 7,781.48 | 1,370.3K |
| 09:47 | 7,780.86 | 7,781.40 | 7,777.34 | 7,778.54 | 1,310.9K |
| 09:48 | 7,778.79 | 7,783.19 | 7,778.79 | 7,782.84 | 1,255.9K |
| 09:49 | 7,782.32 | 7,783.24 | 7,779.04 | 7,780.41 | 1,148.4K |
| 09:50 | 7,780.76 | 7,785.90 | 7,780.76 | 7,781.23 | 1,350.6K |
| 09:51 | 7,779.98 | 7,782.48 | 7,776.84 | 7,782.31 | 1,444.2K |
| 09:52 | 7,783.58 | 7,786.08 | 7,783.58 | 7,785.90 | 1,304.7K |
| 09:53 | 7,786.04 | 7,787.45 | 7,785.33 | 7,786.50 | 1,255.8K |
| 09:54 | 7,787.16 | 7,788.16 | 7,784.00 | 7,784.35 | 1,358.6K |
| 09:55 | 7,782.56 | 7,788.53 | 7,780.97 | 7,788.16 | 1,450.3K |
| 09:56 | 7,789.07 | 7,790.41 | 7,788.58 | 7,789.36 | 1,504.9K |
| 09:57 | 7,789.42 | 7,789.42 | 7,784.80 | 7,788.20 | 1,504.3K |
| 09:58 | 7,787.91 | 7,788.54 | 7,784.87 | 7,784.87 | 1,006.1K |
| 09:59 | 7,785.01 | 7,785.94 | 7,780.40 | 7,780.52 | 1,401.3K |
| 10:00 | 7,778.17 | 7,784.32 | 7,778.17 | 7,782.01 | 1,745.6K |
| 10:01 | 7,783.18 | 7,784.20 | 7,780.82 | 7,781.47 | 1,581.9K |
| 10:02 | 7,780.72 | 7,781.59 | 7,776.05 | 7,777.00 | 1,348.6K |
| 10:03 | 7,776.73 | 7,781.10 | 7,776.73 | 7,781.10 | 1,415.4K |
| 10:04 | 7,781.26 | 7,781.66 | 7,778.22 | 7,781.66 | 1,220.6K |
| 10:05 | 7,780.57 | 7,780.57 | 7,771.12 | 7,771.81 | 1,520.4K |
| 10:06 | 7,770.71 | 7,772.20 | 7,765.79 | 7,766.09 | 1,259.7K |
| 10:07 | 7,766.95 | 7,770.11 | 7,765.89 | 7,766.69 | 1,213.3K |
| 10:08 | 7,765.48 | 7,767.74 | 7,763.11 | 7,763.11 | 1,718.1K |
| 10:09 | 7,762.87 | 7,764.94 | 7,762.16 | 7,763.24 | 1,404.1K |
| 10:10 | 7,763.76 | 7,766.07 | 7,763.19 | 7,766.03 | 1,268.3K |
| 10:11 | 7,767.10 | 7,767.69 | 7,763.95 | 7,767.69 | 1,352.2K |
| 10:12 | 7,767.76 | 7,770.74 | 7,767.46 | 7,770.28 | 1,184.1K |
| 10:13 | 7,769.36 | 7,769.36 | 7,768.01 | 7,768.99 | 1,347.8K |
| 10:14 | 7,768.99 | 7,770.52 | 7,767.91 | 7,767.91 | 1,325.8K |
| 10:15 | 7,767.37 | 7,769.57 | 7,767.37 | 7,769.57 | 1,566.6K |
| 10:16 | 7,770.63 | 7,772.74 | 7,770.42 | 7,772.74 | 1,476.2K |
| 10:17 | 7,773.12 | 7,774.11 | 7,771.97 | 7,773.10 | 1,190.8K |
| 10:18 | 7,772.92 | 7,774.80 | 7,772.59 | 7,773.38 | 1,189.6K |
| 10:19 | 7,772.52 | 7,772.52 | 7,766.30 | 7,768.74 | 1,212.5K |
| 10:20 | 7,768.55 | 7,768.67 | 7,764.06 | 7,764.06 | 1,133.7K |
| 10:21 | 7,762.23 | 7,766.00 | 7,761.14 | 7,766.00 | 1,387.2K |
| 10:22 | 7,766.28 | 7,768.03 | 7,765.41 | 7,765.99 | 1,153.9K |
| 10:23 | 7,766.69 | 7,767.34 | 7,763.12 | 7,763.77 | 1,323.8K |
| 10:24 | 7,763.34 | 7,764.15 | 7,759.01 | 7,759.01 | 1,211.8K |
| 10:25 | 7,757.47 | 7,758.02 | 7,754.36 | 7,755.32 | 1,119.2K |
| 10:26 | 7,755.02 | 7,756.64 | 7,754.62 | 7,755.50 | 1,147.0K |
| 10:27 | 7,755.33 | 7,760.04 | 7,755.33 | 7,758.75 | 1,201.3K |
| 10:28 | 7,758.51 | 7,763.00 | 7,758.51 | 7,763.00 | 1,067.9K |
| 10:29 | 7,762.34 | 7,762.34 | 7,760.50 | 7,762.28 | 982.6K |
| 10:30 | 7,761.63 | 7,763.81 | 7,760.17 | 7,763.81 | 922.9K |
| 10:31 | 7,763.81 | 7,766.29 | 7,763.81 | 7,766.16 | 897.9K |
| 10:32 | 7,764.64 | 7,768.35 | 7,763.08 | 7,768.08 | 1,667.0K |
| 10:33 | 7,767.55 | 7,768.86 | 7,766.18 | 7,768.59 | 1,044.1K |
| 10:34 | 7,768.75 | 7,773.14 | 7,768.75 | 7,773.13 | 1,285.6K |
| 10:35 | 7,774.04 | 7,777.31 | 7,774.04 | 7,774.93 | 942.3K |
| 10:36 | 7,774.93 | 7,778.38 | 7,774.58 | 7,777.48 | 898.7K |
| 10:37 | 7,778.37 | 7,781.89 | 7,778.37 | 7,781.89 | 1,042.0K |
| 10:38 | 7,781.99 | 7,783.92 | 7,781.99 | 7,783.48 | 895.4K |
| 10:39 | 7,783.04 | 7,783.96 | 7,781.88 | 7,783.29 | 918.5K |
| 10:40 | 7,783.32 | 7,784.41 | 7,783.32 | 7,784.09 | 883.4K |
| 10:41 | 7,783.54 | 7,783.54 | 7,780.84 | 7,780.84 | 828.6K |
| 10:42 | 7,780.15 | 7,780.75 | 7,778.03 | 7,778.03 | 888.0K |
| 10:43 | 7,776.72 | 7,778.97 | 7,774.55 | 7,778.90 | 1,059.1K |
| 10:44 | 7,778.92 | 7,780.34 | 7,778.92 | 7,779.48 | 781.3K |
| 10:45 | 7,780.49 | 7,780.84 | 7,771.07 | 7,774.91 | 1,269.3K |
| 10:46 | 7,774.31 | 7,776.95 | 7,772.00 | 7,776.95 | 949.4K |
| 10:47 | 7,776.73 | 7,776.92 | 7,775.44 | 7,776.43 | 589.4K |
| 10:48 | 7,776.99 | 7,777.43 | 7,773.07 | 7,773.36 | 857.8K |
| 10:49 | 7,773.77 | 7,773.77 | 7,768.74 | 7,769.19 | 940.7K |
| 10:50 | 7,768.73 | 7,769.56 | 7,766.53 | 7,766.53 | 802.8K |
| 10:51 | 7,767.19 | 7,768.58 | 7,763.43 | 7,763.43 | 1,196.7K |
| 10:52 | 7,761.39 | 7,761.39 | 7,744.93 | 7,744.93 | 1,505.9K |
| 10:53 | 7,743.46 | 7,747.90 | 7,743.46 | 7,746.21 | 1,111.1K |
| 10:54 | 7,744.11 | 7,745.57 | 7,743.67 | 7,745.57 | 1,175.3K |
| 10:55 | 7,745.73 | 7,746.04 | 7,741.04 | 7,741.04 | 958.0K |
| 10:56 | 7,738.61 | 7,741.99 | 7,738.02 | 7,741.65 | 1,216.7K |
| 10:57 | 7,741.72 | 7,745.47 | 7,740.85 | 7,745.44 | 874.5K |
| 10:58 | 7,745.73 | 7,748.15 | 7,745.73 | 7,747.46 | 919.6K |
| 10:59 | 7,748.02 | 7,749.09 | 7,747.87 | 7,748.86 | 1,070.7K |
| 11:00 | 7,749.89 | 7,749.89 | 7,745.91 | 7,747.98 | 979.5K |
| 11:01 | 7,747.80 | 7,750.63 | 7,747.80 | 7,750.63 | 847.1K |
| 11:02 | 7,749.62 | 7,752.44 | 7,749.62 | 7,749.95 | 929.8K |
| 11:03 | 7,750.22 | 7,750.58 | 7,747.63 | 7,750.58 | 934.1K |
| 11:04 | 7,750.90 | 7,753.16 | 7,750.59 | 7,753.16 | 697.3K |
| 11:05 | 7,752.85 | 7,756.38 | 7,752.85 | 7,756.15 | 834.7K |
| 11:06 | 7,756.72 | 7,757.71 | 7,753.04 | 7,753.04 | 1,109.9K |
| 11:07 | 7,752.40 | 7,753.01 | 7,744.52 | 7,744.81 | 1,618.8K |
| 11:08 | 7,744.64 | 7,748.09 | 7,744.64 | 7,747.14 | 858.4K |
| 11:09 | 7,746.80 | 7,750.18 | 7,746.80 | 7,748.97 | 824.3K |
| 11:10 | 7,748.90 | 7,749.14 | 7,747.00 | 7,748.66 | 971.3K |
| 11:11 | 7,748.36 | 7,748.36 | 7,745.56 | 7,745.56 | 761.6K |
| 11:12 | 7,746.69 | 7,747.28 | 7,744.87 | 7,745.68 | 887.5K |
| 11:13 | 7,746.36 | 7,746.36 | 7,742.42 | 7,742.57 | 949.2K |
| 11:14 | 7,743.23 | 7,745.97 | 7,741.90 | 7,741.90 | 960.3K |
| 11:15 | 7,741.70 | 7,742.45 | 7,739.93 | 7,740.90 | 866.1K |
| 11:16 | 7,740.26 | 7,740.76 | 7,738.98 | 7,739.00 | 1,068.3K |
| 11:17 | 7,739.03 | 7,739.40 | 7,736.79 | 7,736.79 | 1,040.6K |
| 11:18 | 7,737.08 | 7,737.08 | 7,734.63 | 7,734.63 | 1,081.3K |
| 11:19 | 7,734.55 | 7,734.55 | 7,732.13 | 7,732.13 | 1,181.8K |
| 11:20 | 7,731.58 | 7,735.33 | 7,731.16 | 7,731.90 | 1,042.0K |
| 11:21 | 7,731.77 | 7,731.98 | 7,728.48 | 7,730.38 | 1,099.5K |
| 11:22 | 7,729.86 | 7,729.86 | 7,726.54 | 7,726.65 | 934.7K |
| 11:23 | 7,726.83 | 7,728.79 | 7,726.16 | 7,728.79 | 942.0K |
| 11:24 | 7,727.38 | 7,727.38 | 7,721.94 | 7,722.50 | 1,051.4K |
| 11:25 | 7,723.41 | 7,723.41 | 7,719.84 | 7,721.49 | 957.6K |
| 11:26 | 7,721.49 | 7,726.71 | 7,721.49 | 7,725.36 | 894.3K |
| 11:27 | 7,725.65 | 7,726.21 | 7,724.30 | 7,726.10 | 754.2K |
| 11:28 | 7,725.34 | 7,726.19 | 7,723.81 | 7,723.98 | 1,009.1K |
| 11:29 | 7,724.15 | 7,728.25 | 7,721.72 | 7,728.25 | 888.4K |
| 11:30 | 7,728.49 | 7,732.44 | 7,728.49 | 7,731.27 | 813.3K |
| 11:31 | 7,732.22 | 7,733.93 | 7,732.10 | 7,732.90 | 818.4K |
| 11:32 | 7,732.99 | 7,733.57 | 7,730.23 | 7,731.97 | 691.3K |
| 11:33 | 7,731.68 | 7,734.90 | 7,731.68 | 7,734.41 | 777.6K |
| 11:34 | 7,734.10 | 7,736.36 | 7,734.10 | 7,735.92 | 576.1K |
| 11:35 | 7,735.36 | 7,736.29 | 7,734.47 | 7,734.60 | 667.8K |
| 11:36 | 7,735.16 | 7,736.43 | 7,735.16 | 7,735.97 | 599.0K |
| 11:37 | 7,736.57 | 7,737.48 | 7,736.13 | 7,736.47 | 847.4K |
| 11:38 | 7,736.47 | 7,738.65 | 7,735.26 | 7,738.59 | 870.9K |
| 11:39 | 7,738.44 | 7,740.50 | 7,738.44 | 7,739.19 | 648.4K |
| 11:40 | 7,738.61 | 7,740.44 | 7,736.88 | 7,740.44 | 733.6K |
| 11:41 | 7,739.92 | 7,739.92 | 7,736.45 | 7,737.20 | 574.0K |
| 11:42 | 7,737.23 | 7,738.38 | 7,735.62 | 7,738.35 | 684.7K |
| 11:43 | 7,738.64 | 7,739.11 | 7,736.07 | 7,736.42 | 486.6K |
| 11:44 | 7,736.07 | 7,736.89 | 7,735.10 | 7,735.72 | 780.0K |
| 11:45 | 7,735.39 | 7,736.96 | 7,735.18 | 7,736.96 | 491.6K |
| 11:46 | 7,737.43 | 7,740.19 | 7,737.43 | 7,739.11 | 495.9K |
| 11:47 | 7,739.35 | 7,740.01 | 7,738.11 | 7,738.22 | 537.4K |
| 11:48 | 7,737.84 | 7,739.45 | 7,736.97 | 7,736.97 | 717.3K |
| 11:49 | 7,736.46 | 7,739.33 | 7,736.46 | 7,737.76 | 564.0K |
| 11:50 | 7,737.91 | 7,740.45 | 7,737.91 | 7,739.98 | 528.1K |
| 11:51 | 7,740.08 | 7,741.07 | 7,739.67 | 7,740.32 | 637.4K |
| 11:52 | 7,740.66 | 7,740.95 | 7,738.99 | 7,740.95 | 728.4K |
| 11:53 | 7,740.49 | 7,740.49 | 7,738.33 | 7,738.40 | 600.1K |
| 11:54 | 7,738.54 | 7,740.46 | 7,738.54 | 7,740.46 | 558.1K |
| 11:55 | 7,739.99 | 7,741.67 | 7,739.18 | 7,741.67 | 627.1K |
| 11:56 | 7,741.75 | 7,744.63 | 7,741.75 | 7,744.17 | 688.2K |
| 11:57 | 7,744.44 | 7,746.76 | 7,744.44 | 7,746.76 | 650.9K |
| 11:58 | 7,747.02 | 7,748.47 | 7,746.39 | 7,748.51 | 724.5K |
| 11:59 | 7,748.75 | 7,748.75 | 7,745.59 | 7,746.68 | 558.6K |
| 12:00 | 7,746.66 | 7,748.58 | 7,746.66 | 7,746.77 | 659.3K |
| 12:01 | 7,746.94 | 7,749.05 | 7,746.94 | 7,749.05 | 623.9K |
| 12:02 | 7,749.22 | 7,749.86 | 7,749.01 | 7,749.05 | 689.4K |
| 12:03 | 7,748.32 | 7,749.27 | 7,748.32 | 7,749.01 | 633.7K |
| 12:04 | 7,748.95 | 7,750.67 | 7,748.95 | 7,750.67 | 544.8K |
| 12:05 | 7,750.84 | 7,750.84 | 7,748.69 | 7,749.33 | 567.2K |
| 12:06 | 7,749.30 | 7,750.82 | 7,748.73 | 7,750.46 | 924.8K |
| 12:07 | 7,750.47 | 7,750.47 | 7,746.68 | 7,746.68 | 729.7K |
| 12:08 | 7,747.27 | 7,749.04 | 7,747.27 | 7,748.69 | 601.5K |
| 12:09 | 7,749.34 | 7,751.82 | 7,749.34 | 7,751.82 | 406.1K |
| 12:10 | 7,751.72 | 7,755.03 | 7,751.46 | 7,754.45 | 534.4K |
| 12:11 | 7,754.19 | 7,756.11 | 7,753.49 | 7,753.49 | 459.9K |
| 12:12 | 7,754.19 | 7,754.81 | 7,754.00 | 7,754.46 | 448.4K |
| 12:13 | 7,754.47 | 7,755.18 | 7,754.10 | 7,754.10 | 429.2K |
| 12:14 | 7,754.28 | 7,756.35 | 7,754.28 | 7,755.13 | 471.4K |
| 12:15 | 7,754.75 | 7,754.75 | 7,752.67 | 7,753.19 | 572.7K |
| 12:16 | 7,752.83 | 7,752.97 | 7,752.17 | 7,752.82 | 503.3K |
| 12:17 | 7,752.73 | 7,753.47 | 7,752.59 | 7,753.18 | 513.3K |
| 12:18 | 7,753.24 | 7,753.72 | 7,752.65 | 7,753.26 | 469.5K |
| 12:19 | 7,753.40 | 7,754.74 | 7,753.40 | 7,754.44 | 709.4K |
| 12:20 | 7,754.67 | 7,755.54 | 7,753.61 | 7,753.74 | 469.2K |
| 12:21 | 7,753.96 | 7,754.78 | 7,752.28 | 7,754.82 | 512.6K |
| 12:22 | 7,754.73 | 7,756.59 | 7,754.73 | 7,755.53 | 583.5K |
| 12:23 | 7,756.24 | 7,758.27 | 7,756.24 | 7,758.22 | 463.5K |
| 12:24 | 7,758.48 | 7,759.15 | 7,758.14 | 7,758.94 | 820.4K |
| 12:25 | 7,759.09 | 7,761.27 | 7,759.09 | 7,761.27 | 580.0K |
| 12:26 | 7,761.40 | 7,764.34 | 7,761.40 | 7,764.34 | 673.1K |
| 12:27 | 7,765.08 | 7,765.57 | 7,762.74 | 7,762.74 | 672.4K |
| 12:28 | 7,762.87 | 7,762.87 | 7,760.03 | 7,760.03 | 587.3K |
| 12:29 | 7,761.03 | 7,761.93 | 7,760.23 | 7,760.52 | 503.7K |
| 12:30 | 7,760.23 | 7,760.90 | 7,756.99 | 7,758.42 | 658.8K |
| 12:31 | 7,758.62 | 7,760.49 | 7,758.62 | 7,759.56 | 473.1K |
| 12:32 | 7,759.51 | 7,761.01 | 7,750.98 | 7,756.06 | 805.6K |
| 12:33 | 7,755.24 | 7,756.24 | 7,752.43 | 7,753.58 | 475.2K |
| 12:34 | 7,753.19 | 7,754.81 | 7,753.19 | 7,753.73 | 333.4K |
| 12:35 | 7,753.26 | 7,753.26 | 7,741.65 | 7,743.27 | 971.1K |
| 12:36 | 7,741.49 | 7,745.95 | 7,741.49 | 7,745.95 | 675.5K |
| 12:37 | 7,746.83 | 7,748.12 | 7,746.34 | 7,747.40 | 422.2K |
| 12:38 | 7,747.29 | 7,751.00 | 7,747.29 | 7,750.85 | 474.7K |
| 12:39 | 7,750.63 | 7,750.99 | 7,747.98 | 7,747.98 | 483.2K |
| 12:40 | 7,748.08 | 7,748.08 | 7,746.83 | 7,747.04 | 510.4K |
| 12:41 | 7,747.58 | 7,749.40 | 7,747.58 | 7,749.30 | 608.9K |
| 12:42 | 7,749.13 | 7,750.09 | 7,749.13 | 7,750.08 | 515.5K |
| 12:43 | 7,749.99 | 7,753.33 | 7,749.99 | 7,752.79 | 487.0K |
| 12:44 | 7,751.65 | 7,751.87 | 7,750.65 | 7,750.92 | 474.7K |
| 12:45 | 7,751.18 | 7,752.81 | 7,750.89 | 7,751.92 | 425.0K |
| 12:46 | 7,751.58 | 7,751.58 | 7,749.83 | 7,750.18 | 384.9K |
| 12:47 | 7,751.40 | 7,753.03 | 7,750.52 | 7,753.03 | 386.3K |
| 12:48 | 7,752.98 | 7,753.34 | 7,752.56 | 7,753.34 | 402.7K |
| 12:49 | 7,753.49 | 7,754.50 | 7,751.91 | 7,751.91 | 743.7K |
| 12:50 | 7,752.19 | 7,754.03 | 7,752.13 | 7,752.61 | 405.6K |
| 12:51 | 7,753.77 | 7,754.16 | 7,753.24 | 7,753.24 | 399.8K |
| 12:52 | 7,752.76 | 7,753.84 | 7,752.67 | 7,753.42 | 563.9K |
| 12:53 | 7,752.98 | 7,752.98 | 7,751.70 | 7,752.28 | 500.3K |
| 12:54 | 7,752.31 | 7,754.39 | 7,752.31 | 7,754.39 | 426.5K |
| 12:55 | 7,754.97 | 7,756.80 | 7,754.44 | 7,754.61 | 589.5K |
| 12:56 | 7,754.13 | 7,754.92 | 7,753.09 | 7,753.56 | 556.1K |
| 12:57 | 7,753.64 | 7,755.43 | 7,752.68 | 7,754.30 | 421.4K |
| 12:58 | 7,754.42 | 7,755.06 | 7,751.56 | 7,752.33 | 603.3K |
| 12:59 | 7,751.74 | 7,752.52 | 7,751.31 | 7,751.32 | 449.8K |
| 13:00 | 7,752.16 | 7,752.16 | 7,750.69 | 7,751.55 | 461.6K |
| 13:01 | 7,752.10 | 7,754.98 | 7,752.10 | 7,754.27 | 751.9K |
| 13:02 | 7,754.54 | 7,754.59 | 7,751.19 | 7,751.88 | 655.6K |
| 13:03 | 7,752.26 | 7,754.27 | 7,751.74 | 7,754.11 | 512.7K |
| 13:04 | 7,754.27 | 7,754.46 | 7,752.91 | 7,752.91 | 492.0K |
| 13:05 | 7,752.35 | 7,752.35 | 7,748.02 | 7,748.46 | 690.2K |
| 13:06 | 7,748.45 | 7,749.03 | 7,748.06 | 7,748.41 | 538.7K |
| 13:07 | 7,748.46 | 7,750.01 | 7,747.92 | 7,749.47 | 528.6K |
| 13:08 | 7,749.07 | 7,749.21 | 7,747.66 | 7,749.21 | 550.2K |
| 13:09 | 7,751.49 | 7,752.71 | 7,750.76 | 7,751.97 | 545.4K |
| 13:10 | 7,751.74 | 7,755.45 | 7,751.74 | 7,754.94 | 930.1K |
| 13:11 | 7,755.36 | 7,756.76 | 7,755.36 | 7,755.74 | 611.5K |
| 13:12 | 7,755.96 | 7,756.74 | 7,755.06 | 7,755.47 | 482.2K |
| 13:13 | 7,755.16 | 7,755.51 | 7,754.03 | 7,754.02 | 613.2K |
| 13:14 | 7,751.96 | 7,754.95 | 7,751.96 | 7,754.13 | 1,074.1K |
| 13:15 | 7,753.85 | 7,753.85 | 7,751.89 | 7,752.08 | 559.4K |
| 13:16 | 7,751.93 | 7,753.43 | 7,751.76 | 7,751.82 | 643.2K |
| 13:17 | 7,751.85 | 7,751.85 | 7,747.78 | 7,747.77 | 718.1K |
| 13:18 | 7,746.69 | 7,746.69 | 7,743.92 | 7,744.12 | 585.7K |
| 13:19 | 7,744.25 | 7,747.75 | 7,744.25 | 7,747.65 | 535.5K |
| 13:20 | 7,747.45 | 7,748.75 | 7,747.18 | 7,748.75 | 570.1K |
| 13:21 | 7,748.45 | 7,748.45 | 7,747.19 | 7,747.20 | 380.8K |
| 13:22 | 7,747.47 | 7,747.47 | 7,743.50 | 7,744.60 | 687.6K |
| 13:23 | 7,744.80 | 7,751.11 | 7,744.80 | 7,751.02 | 740.8K |
| 13:24 | 7,750.62 | 7,751.67 | 7,750.62 | 7,751.73 | 362.0K |
| 13:25 | 7,751.86 | 7,752.37 | 7,749.88 | 7,750.06 | 455.3K |
| 13:26 | 7,749.75 | 7,750.22 | 7,748.95 | 7,748.95 | 373.1K |
| 13:27 | 7,749.11 | 7,752.47 | 7,748.76 | 7,752.47 | 439.0K |
| 13:28 | 7,752.81 | 7,753.70 | 7,752.81 | 7,753.63 | 438.1K |
| 13:29 | 7,753.97 | 7,754.51 | 7,753.18 | 7,754.51 | 341.0K |
| 13:30 | 7,754.69 | 7,758.85 | 7,754.69 | 7,757.76 | 578.0K |
| 13:31 | 7,758.06 | 7,758.29 | 7,756.28 | 7,756.28 | 489.5K |
| 13:32 | 7,756.84 | 7,757.78 | 7,755.92 | 7,755.92 | 567.2K |
| 13:33 | 7,755.98 | 7,756.38 | 7,753.89 | 7,753.89 | 449.0K |
| 13:34 | 7,753.67 | 7,753.75 | 7,750.56 | 7,750.63 | 554.6K |
| 13:35 | 7,750.60 | 7,752.45 | 7,749.73 | 7,752.15 | 611.4K |
| 13:36 | 7,751.69 | 7,751.85 | 7,751.13 | 7,751.30 | 382.3K |
| 13:37 | 7,751.43 | 7,752.03 | 7,750.79 | 7,751.67 | 328.6K |
| 13:38 | 7,751.91 | 7,753.26 | 7,751.91 | 7,753.26 | 384.4K |
| 13:39 | 7,753.47 | 7,754.00 | 7,751.93 | 7,752.45 | 419.2K |
| 13:40 | 7,752.79 | 7,753.27 | 7,752.07 | 7,752.35 | 486.8K |
| 13:41 | 7,752.52 | 7,752.86 | 7,751.71 | 7,752.09 | 422.0K |
| 13:42 | 7,751.41 | 7,752.94 | 7,751.29 | 7,752.66 | 482.5K |
| 13:43 | 7,751.86 | 7,753.02 | 7,751.86 | 7,752.84 | 402.9K |
| 13:44 | 7,752.98 | 7,754.99 | 7,752.37 | 7,754.99 | 434.7K |
| 13:45 | 7,755.37 | 7,757.07 | 7,755.37 | 7,756.68 | 648.7K |
| 13:46 | 7,755.87 | 7,756.12 | 7,755.37 | 7,755.37 | 353.5K |
| 13:47 | 7,755.56 | 7,756.15 | 7,754.80 | 7,755.77 | 442.7K |
| 13:48 | 7,755.47 | 7,758.35 | 7,755.27 | 7,757.99 | 517.0K |
| 13:49 | 7,758.46 | 7,759.47 | 7,758.31 | 7,758.40 | 570.0K |
| 13:50 | 7,758.58 | 7,758.67 | 7,756.41 | 7,756.56 | 590.1K |
| 13:51 | 7,756.42 | 7,759.38 | 7,756.42 | 7,759.38 | 534.8K |
| 13:52 | 7,760.27 | 7,761.77 | 7,760.27 | 7,761.83 | 539.1K |
| 13:53 | 7,762.73 | 7,764.42 | 7,762.73 | 7,764.42 | 585.3K |
| 13:54 | 7,765.12 | 7,765.26 | 7,763.82 | 7,763.76 | 593.8K |
| 13:55 | 7,763.41 | 7,763.41 | 7,762.44 | 7,763.26 | 637.1K |
| 13:56 | 7,763.32 | 7,764.12 | 7,763.32 | 7,764.12 | 467.0K |
| 13:57 | 7,764.20 | 7,764.20 | 7,762.81 | 7,762.81 | 396.2K |
| 13:58 | 7,762.83 | 7,762.83 | 7,761.84 | 7,762.27 | 498.1K |
| 13:59 | 7,763.16 | 7,764.06 | 7,762.53 | 7,763.65 | 488.9K |
| 14:00 | 7,763.38 | 7,763.53 | 7,761.98 | 7,762.00 | 552.6K |
| 14:01 | 7,761.47 | 7,761.62 | 7,760.64 | 7,761.31 | 464.7K |
| 14:02 | 7,761.34 | 7,761.35 | 7,759.23 | 7,759.23 | 544.3K |
| 14:03 | 7,759.01 | 7,760.27 | 7,759.01 | 7,760.04 | 557.9K |
| 14:04 | 7,760.03 | 7,760.35 | 7,759.80 | 7,759.99 | 356.5K |
| 14:05 | 7,759.88 | 7,762.77 | 7,759.45 | 7,762.48 | 508.9K |
| 14:06 | 7,762.38 | 7,762.38 | 7,760.64 | 7,761.39 | 433.8K |
| 14:07 | 7,761.47 | 7,761.73 | 7,760.34 | 7,760.34 | 603.7K |
| 14:08 | 7,760.70 | 7,761.70 | 7,760.70 | 7,761.73 | 481.8K |
| 14:09 | 7,761.64 | 7,762.47 | 7,761.21 | 7,762.05 | 713.8K |
| 14:10 | 7,762.19 | 7,763.55 | 7,761.91 | 7,763.00 | 460.3K |
| 14:11 | 7,762.66 | 7,762.66 | 7,761.25 | 7,761.33 | 529.2K |
| 14:12 | 7,761.08 | 7,761.08 | 7,760.00 | 7,760.25 | 582.7K |
| 14:13 | 7,760.57 | 7,761.22 | 7,760.44 | 7,760.51 | 578.1K |
| 14:14 | 7,760.80 | 7,760.80 | 7,759.13 | 7,759.13 | 448.1K |
| 14:15 | 7,759.05 | 7,759.97 | 7,758.51 | 7,758.85 | 452.9K |
| 14:16 | 7,758.93 | 7,759.42 | 7,758.39 | 7,758.65 | 501.0K |
| 14:17 | 7,758.64 | 7,758.97 | 7,758.27 | 7,758.67 | 373.1K |
| 14:18 | 7,759.35 | 7,759.35 | 7,758.64 | 7,759.37 | 415.9K |
| 14:19 | 7,759.30 | 7,759.65 | 7,758.30 | 7,758.26 | 379.6K |
| 14:20 | 7,758.18 | 7,758.46 | 7,755.12 | 7,755.70 | 640.0K |
| 14:21 | 7,754.47 | 7,756.81 | 7,752.76 | 7,756.62 | 988.5K |
| 14:22 | 7,756.66 | 7,756.66 | 7,755.09 | 7,755.43 | 425.7K |
| 14:23 | 7,755.17 | 7,755.17 | 7,753.01 | 7,754.35 | 431.7K |
| 14:24 | 7,754.51 | 7,756.17 | 7,754.51 | 7,754.78 | 569.3K |
| 14:25 | 7,754.88 | 7,754.88 | 7,751.72 | 7,752.38 | 542.1K |
| 14:26 | 7,752.45 | 7,753.35 | 7,752.11 | 7,752.11 | 560.4K |
| 14:27 | 7,751.77 | 7,752.76 | 7,751.77 | 7,752.25 | 360.3K |
| 14:28 | 7,751.92 | 7,751.92 | 7,751.10 | 7,751.62 | 618.0K |
| 14:29 | 7,751.61 | 7,751.61 | 7,750.70 | 7,751.04 | 373.9K |
| 14:30 | 7,751.35 | 7,751.59 | 7,748.53 | 7,748.53 | 583.9K |
| 14:31 | 7,747.46 | 7,748.35 | 7,746.49 | 7,748.18 | 739.1K |
| 14:32 | 7,747.93 | 7,748.85 | 7,747.42 | 7,748.16 | 766.6K |
| 14:33 | 7,747.91 | 7,748.59 | 7,747.42 | 7,747.96 | 466.9K |
| 14:34 | 7,747.51 | 7,748.48 | 7,746.73 | 7,748.22 | 669.6K |
| 14:35 | 7,748.19 | 7,749.95 | 7,747.48 | 7,749.81 | 548.1K |
| 14:36 | 7,749.65 | 7,750.75 | 7,748.91 | 7,750.44 | 454.4K |
| 14:37 | 7,750.89 | 7,750.97 | 7,750.55 | 7,751.01 | 581.4K |
| 14:38 | 7,751.04 | 7,751.66 | 7,750.12 | 7,751.66 | 460.7K |
| 14:39 | 7,751.56 | 7,752.48 | 7,751.56 | 7,752.18 | 398.9K |
| 14:40 | 7,752.00 | 7,752.46 | 7,750.89 | 7,751.21 | 685.7K |
| 14:41 | 7,750.63 | 7,750.96 | 7,750.21 | 7,750.25 | 491.2K |
| 14:42 | 7,750.37 | 7,750.37 | 7,747.97 | 7,747.97 | 600.2K |
| 14:43 | 7,747.98 | 7,748.80 | 7,747.98 | 7,748.41 | 792.3K |
| 14:44 | 7,748.12 | 7,748.56 | 7,747.66 | 7,747.97 | 472.9K |
| 14:45 | 7,747.68 | 7,748.63 | 7,746.53 | 7,748.63 | 637.7K |
| 14:46 | 7,748.65 | 7,749.78 | 7,748.65 | 7,749.77 | 504.5K |
| 14:47 | 7,749.36 | 7,749.36 | 7,747.56 | 7,747.88 | 506.0K |
| 14:48 | 7,747.79 | 7,748.47 | 7,746.40 | 7,748.47 | 504.6K |
| 14:49 | 7,748.53 | 7,749.37 | 7,748.53 | 7,749.01 | 449.5K |
| 14:50 | 7,748.82 | 7,749.19 | 7,747.72 | 7,749.19 | 430.5K |
| 14:51 | 7,749.25 | 7,749.25 | 7,747.87 | 7,748.28 | 530.0K |
| 14:52 | 7,748.47 | 7,750.08 | 7,748.22 | 7,748.96 | 439.4K |
| 14:53 | 7,748.98 | 7,749.73 | 7,748.28 | 7,748.28 | 399.5K |
| 14:54 | 7,748.05 | 7,748.44 | 7,746.94 | 7,748.44 | 485.0K |
| 14:55 | 7,748.85 | 7,749.59 | 7,748.06 | 7,749.59 | 540.0K |
| 14:56 | 7,750.26 | 7,750.99 | 7,750.11 | 7,750.89 | 615.3K |
| 14:57 | 7,750.69 | 7,750.69 | 7,749.50 | 7,750.06 | 702.6K |
| 14:58 | 7,750.16 | 7,750.16 | 7,748.47 | 7,749.12 | 516.1K |
| 14:59 | 7,748.68 | 7,748.68 | 7,748.11 | 7,748.05 | 570.8K |
| 15:00 | 7,747.91 | 7,747.91 | 7,745.62 | 7,746.71 | 578.3K |
| 15:01 | 7,746.79 | 7,747.30 | 7,745.78 | 7,747.31 | 556.3K |
| 15:02 | 7,747.49 | 7,747.49 | 7,746.28 | 7,746.71 | 494.9K |
| 15:03 | 7,746.38 | 7,746.58 | 7,744.81 | 7,744.84 | 713.9K |
| 15:04 | 7,744.65 | 7,744.65 | 7,744.04 | 7,744.22 | 640.4K |
| 15:05 | 7,744.38 | 7,744.38 | 7,742.24 | 7,742.24 | 742.9K |
| 15:06 | 7,741.37 | 7,745.13 | 7,741.32 | 7,745.13 | 759.5K |
| 15:07 | 7,745.11 | 7,745.11 | 7,743.64 | 7,743.91 | 580.0K |
| 15:08 | 7,743.95 | 7,743.95 | 7,741.59 | 7,742.25 | 859.8K |
| 15:09 | 7,741.93 | 7,741.93 | 7,740.05 | 7,740.59 | 621.2K |
| 15:10 | 7,740.68 | 7,740.68 | 7,739.02 | 7,740.63 | 652.2K |
| 15:11 | 7,739.95 | 7,742.36 | 7,739.95 | 7,742.36 | 650.2K |
| 15:12 | 7,742.15 | 7,744.19 | 7,742.15 | 7,744.19 | 695.8K |
| 15:13 | 7,743.89 | 7,744.39 | 7,743.89 | 7,744.27 | 528.1K |
| 15:14 | 7,744.01 | 7,744.01 | 7,742.45 | 7,742.64 | 545.2K |
| 15:15 | 7,742.63 | 7,743.17 | 7,741.25 | 7,743.17 | 817.7K |
| 15:16 | 7,743.09 | 7,744.42 | 7,742.72 | 7,744.42 | 475.8K |
| 15:17 | 7,744.38 | 7,746.52 | 7,744.38 | 7,746.40 | 684.2K |
| 15:18 | 7,746.83 | 7,747.02 | 7,745.83 | 7,746.21 | 573.5K |
| 15:19 | 7,746.43 | 7,746.46 | 7,745.44 | 7,746.26 | 520.5K |
| 15:20 | 7,746.01 | 7,748.37 | 7,746.01 | 7,748.23 | 809.4K |
| 15:21 | 7,748.70 | 7,748.70 | 7,745.22 | 7,745.15 | 682.8K |
| 15:22 | 7,745.89 | 7,746.26 | 7,745.28 | 7,745.91 | 793.4K |
| 15:23 | 7,746.09 | 7,748.78 | 7,745.53 | 7,748.06 | 884.4K |
| 15:24 | 7,747.63 | 7,747.72 | 7,745.36 | 7,746.02 | 808.9K |
| 15:25 | 7,745.59 | 7,746.16 | 7,745.45 | 7,745.97 | 777.3K |
| 15:26 | 7,746.37 | 7,747.16 | 7,744.67 | 7,744.67 | 771.6K |
| 15:27 | 7,744.44 | 7,746.23 | 7,744.03 | 7,746.18 | 776.0K |
| 15:28 | 7,746.64 | 7,747.27 | 7,745.50 | 7,747.27 | 688.8K |
| 15:29 | 7,748.06 | 7,750.36 | 7,748.06 | 7,750.41 | 846.6K |
| 15:30 | 7,750.43 | 7,751.26 | 7,749.02 | 7,749.02 | 1,054.8K |
| 15:31 | 7,749.40 | 7,750.99 | 7,749.40 | 7,750.76 | 951.7K |
| 15:32 | 7,750.68 | 7,751.42 | 7,750.56 | 7,750.60 | 892.0K |
| 15:33 | 7,750.33 | 7,751.19 | 7,749.86 | 7,751.24 | 837.0K |
| 15:34 | 7,751.17 | 7,752.16 | 7,751.17 | 7,751.60 | 753.0K |
| 15:35 | 7,751.33 | 7,751.65 | 7,751.05 | 7,751.71 | 1,040.8K |
| 15:36 | 7,751.48 | 7,752.45 | 7,750.96 | 7,750.96 | 1,092.9K |
| 15:37 | 7,751.66 | 7,753.08 | 7,751.46 | 7,751.71 | 868.3K |
| 15:38 | 7,751.59 | 7,751.59 | 7,750.83 | 7,751.01 | 1,069.0K |
| 15:39 | 7,751.24 | 7,751.24 | 7,749.24 | 7,749.24 | 864.1K |
| 15:40 | 7,748.97 | 7,751.27 | 7,748.97 | 7,751.27 | 988.3K |
| 15:41 | 7,752.02 | 7,752.63 | 7,752.02 | 7,752.20 | 908.7K |
| 15:42 | 7,751.91 | 7,753.03 | 7,751.51 | 7,751.78 | 881.3K |
| 15:43 | 7,751.47 | 7,753.33 | 7,751.20 | 7,753.33 | 851.9K |
| 15:44 | 7,752.83 | 7,753.07 | 7,751.70 | 7,752.05 | 875.6K |
| 15:45 | 7,752.35 | 7,755.30 | 7,752.16 | 7,755.30 | 1,132.8K |
| 15:46 | 7,754.69 | 7,756.36 | 7,753.67 | 7,756.35 | 1,333.0K |
| 15:47 | 7,756.24 | 7,757.05 | 7,755.96 | 7,756.87 | 1,348.0K |
| 15:48 | 7,757.37 | 7,759.19 | 7,757.37 | 7,757.90 | 1,344.5K |
| 15:49 | 7,758.23 | 7,759.70 | 7,758.23 | 7,759.70 | 1,522.8K |
| 15:50 | 7,760.80 | 7,762.20 | 7,759.96 | 7,761.10 | 4,363.5K |
| 15:51 | 7,759.67 | 7,760.98 | 7,759.31 | 7,761.02 | 2,254.7K |
| 15:52 | 7,761.62 | 7,763.71 | 7,760.75 | 7,763.71 | 1,773.8K |
| 15:53 | 7,763.65 | 7,764.45 | 7,760.34 | 7,760.34 | 2,052.2K |
| 15:54 | 7,760.60 | 7,762.29 | 7,759.38 | 7,761.53 | 3,404.1K |
| 15:55 | 7,761.20 | 7,764.15 | 7,760.69 | 7,763.36 | 3,637.4K |
| 15:56 | 7,763.65 | 7,765.04 | 7,763.05 | 7,764.82 | 3,024.8K |
| 15:57 | 7,765.14 | 7,766.67 | 7,765.14 | 7,766.02 | 4,054.0K |
| 15:58 | 7,765.89 | 7,765.89 | 7,764.67 | 7,765.08 | 6,036.3K |
| 15:59 | 7,766.19 | 7,766.78 | 7,764.11 | 7,765.10 | 128,702.7K |