2,915.00
마지막 업데이트: 2025-10-06
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 3,020.00 | 3,030.00 | 3,010.00 | 3,030.00 | 34.1K |
| 09:01 | 3,030.00 | 3,040.00 | 3,030.00 | 3,035.00 | 2.8K |
| 09:02 | 3,030.00 | 3,065.00 | 3,030.00 | 3,065.00 | 4.2K |
| 09:03 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 4.0K |
| 09:04 | 3,035.00 | 3,050.00 | 3,030.00 | 3,035.00 | 8.6K |
| 09:05 | 3,035.00 | 3,045.00 | 3,030.00 | 3,035.00 | 1.4K |
| 09:06 | 3,035.00 | 3,035.00 | 3,035.00 | 3,035.00 | 0.8K |
| 09:07 | 3,045.00 | 3,060.00 | 3,035.00 | 3,055.00 | 3.6K |
| 09:08 | 3,055.00 | 3,055.00 | 3,050.00 | 3,050.00 | 4.6K |
| 09:09 | 3,050.00 | 3,050.00 | 3,040.00 | 3,040.00 | 4.5K |
| 09:10 | 3,045.00 | 3,045.00 | 3,035.00 | 3,045.00 | 1.0K |
| 09:11 | 3,035.00 | 3,045.00 | 3,035.00 | 3,045.00 | 0.4K |
| 09:12 | 3,030.00 | 3,055.00 | 3,030.00 | 3,055.00 | 2.9K |
| 09:13 | 3,045.00 | 3,055.00 | 3,035.00 | 3,055.00 | 1.8K |
| 09:14 | 3,045.00 | 3,055.00 | 3,040.00 | 3,055.00 | 1.4K |
| 09:15 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 2.4K |
| 09:16 | 3,055.00 | 3,060.00 | 3,050.00 | 3,050.00 | 1.5K |
| 09:17 | 3,050.00 | 3,075.00 | 3,050.00 | 3,075.00 | 1.4K |
| 09:18 | 3,060.00 | 3,060.00 | 3,045.00 | 3,045.00 | 6.7K |
| 09:19 | 3,055.00 | 3,060.00 | 3,055.00 | 3,060.00 | 0.6K |
| 09:20 | 3,050.00 | 3,065.00 | 3,045.00 | 3,065.00 | 6.2K |
| 09:21 | 3,075.00 | 3,075.00 | 3,075.00 | 3,075.00 | 1.8K |
| 09:22 | 3,075.00 | 3,085.00 | 3,075.00 | 3,080.00 | 2.3K |
| 09:23 | 3,080.00 | 3,085.00 | 3,065.00 | 3,065.00 | 8.8K |
| 09:24 | 3,055.00 | 3,080.00 | 3,050.00 | 3,080.00 | 1.5K |
| 09:25 | 3,080.00 | 3,080.00 | 3,060.00 | 3,075.00 | 1.0K |
| 09:26 | 3,060.00 | 3,075.00 | 3,060.00 | 3,075.00 | 5.2K |
| 09:27 | 3,060.00 | 3,070.00 | 3,050.00 | 3,070.00 | 4.1K |
| 09:28 | 3,070.00 | 3,075.00 | 3,055.00 | 3,075.00 | 12.2K |
| 09:29 | 3,075.00 | 3,075.00 | 3,060.00 | 3,075.00 | 0.3K |
| 09:30 | 3,060.00 | 3,075.00 | 3,060.00 | 3,070.00 | 5.0K |
| 09:31 | 3,075.00 | 3,080.00 | 3,070.00 | 3,080.00 | 2.6K |
| 09:32 | 3,070.00 | 3,070.00 | 3,065.00 | 3,070.00 | 5.4K |
| 09:33 | 3,065.00 | 3,070.00 | 3,060.00 | 3,060.00 | 10.3K |
| 09:34 | 3,060.00 | 3,075.00 | 3,060.00 | 3,065.00 | 2.4K |
| 09:35 | 3,060.00 | 3,075.00 | 3,060.00 | 3,075.00 | 6.0K |
| 09:36 | 3,070.00 | 3,070.00 | 3,055.00 | 3,055.00 | 1.2K |
| 09:37 | 3,065.00 | 3,065.00 | 3,060.00 | 3,065.00 | 1.0K |
| 09:38 | 3,060.00 | 3,065.00 | 3,050.00 | 3,050.00 | 21.4K |
| 09:39 | 3,050.00 | 3,060.00 | 3,045.00 | 3,045.00 | 3.2K |
| 09:40 | 3,050.00 | 3,050.00 | 3,045.00 | 3,050.00 | 1.5K |
| 09:41 | 3,050.00 | 3,050.00 | 3,040.00 | 3,045.00 | 3.2K |
| 09:42 | 3,045.00 | 3,045.00 | 3,040.00 | 3,045.00 | 2.2K |
| 09:43 | 3,045.00 | 3,045.00 | 3,035.00 | 3,045.00 | 2.0K |
| 09:44 | 3,045.00 | 3,050.00 | 3,045.00 | 3,050.00 | 3.0K |
| 09:45 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 0.0K |
| 09:46 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 2.0K |
| 09:47 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 1.1K |
| 09:48 | 3,035.00 | 3,040.00 | 3,025.00 | 3,025.00 | 5.5K |
| 09:49 | 3,025.00 | 3,040.00 | 3,025.00 | 3,040.00 | 0.2K |
| 09:50 | 3,030.00 | 3,030.00 | 3,030.00 | 3,030.00 | 1.7K |
| 09:51 | 3,030.00 | 3,035.00 | 3,025.00 | 3,035.00 | 0.1K |
| 09:52 | 3,035.00 | 3,035.00 | 3,030.00 | 3,030.00 | 0.3K |
| 09:53 | 3,025.00 | 3,030.00 | 3,025.00 | 3,030.00 | 10.0K |
| 09:54 | 3,030.00 | 3,040.00 | 3,025.00 | 3,040.00 | 3.1K |
| 09:56 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 0.1K |
| 09:57 | 3,040.00 | 3,040.00 | 3,020.00 | 3,020.00 | 5.3K |
| 09:58 | 3,020.00 | 3,020.00 | 3,015.00 | 3,020.00 | 3.0K |
| 09:59 | 3,015.00 | 3,030.00 | 3,015.00 | 3,015.00 | 0.1K |
| 10:00 | 3,015.00 | 3,030.00 | 3,015.00 | 3,020.00 | 1.3K |
| 10:01 | 3,020.00 | 3,020.00 | 3,005.00 | 3,015.00 | 10.8K |
| 10:02 | 3,000.00 | 3,010.00 | 3,000.00 | 3,010.00 | 12.1K |
| 10:03 | 3,005.00 | 3,030.00 | 3,005.00 | 3,030.00 | 4.0K |
| 10:04 | 3,030.00 | 3,030.00 | 3,015.00 | 3,015.00 | 2.8K |
| 10:05 | 3,015.00 | 3,020.00 | 2,995.00 | 2,995.00 | 19.2K |
| 10:06 | 2,995.00 | 3,005.00 | 2,995.00 | 3,000.00 | 0.5K |
| 10:07 | 3,000.00 | 3,000.00 | 2,995.00 | 2,995.00 | 1.5K |
| 10:08 | 3,000.00 | 3,005.00 | 2,990.00 | 3,005.00 | 7.8K |
| 10:09 | 3,005.00 | 3,020.00 | 2,990.00 | 3,015.00 | 5.3K |
| 10:10 | 3,000.00 | 3,015.00 | 3,000.00 | 3,015.00 | 0.0K |
| 10:11 | 3,005.00 | 3,005.00 | 3,000.00 | 3,005.00 | 0.7K |
| 10:12 | 3,005.00 | 3,005.00 | 2,995.00 | 2,995.00 | 1.2K |
| 10:13 | 3,000.00 | 3,000.00 | 2,995.00 | 2,995.00 | 4.1K |
| 10:14 | 2,995.00 | 3,005.00 | 2,995.00 | 3,005.00 | 8.6K |
| 10:15 | 2,995.00 | 3,005.00 | 2,990.00 | 3,000.00 | 0.4K |
| 10:16 | 3,000.00 | 3,005.00 | 3,000.00 | 3,005.00 | 1.5K |
| 10:17 | 3,005.00 | 3,005.00 | 3,000.00 | 3,000.00 | 0.2K |
| 10:18 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 0.0K |
| 10:19 | 3,000.00 | 3,005.00 | 3,000.00 | 3,005.00 | 0.4K |
| 10:20 | 3,005.00 | 3,010.00 | 3,005.00 | 3,010.00 | 1.6K |
| 10:21 | 3,015.00 | 3,015.00 | 3,010.00 | 3,010.00 | 0.6K |
| 10:22 | 3,005.00 | 3,030.00 | 3,005.00 | 3,030.00 | 22.9K |
| 10:23 | 3,040.00 | 3,040.00 | 3,020.00 | 3,040.00 | 1.9K |
| 10:24 | 3,040.00 | 3,040.00 | 3,035.00 | 3,040.00 | 0.1K |
| 10:25 | 3,030.00 | 3,045.00 | 3,030.00 | 3,045.00 | 2.9K |
| 10:26 | 3,045.00 | 3,050.00 | 3,040.00 | 3,040.00 | 3.5K |
| 10:27 | 3,040.00 | 3,040.00 | 3,035.00 | 3,035.00 | 4.8K |
| 10:28 | 3,035.00 | 3,035.00 | 3,010.00 | 3,010.00 | 1.4K |
| 10:29 | 3,035.00 | 3,035.00 | 3,015.00 | 3,035.00 | 3.0K |
| 10:31 | 3,030.00 | 3,040.00 | 3,025.00 | 3,040.00 | 9.4K |
| 10:32 | 3,045.00 | 3,045.00 | 3,030.00 | 3,045.00 | 0.1K |
| 10:33 | 3,030.00 | 3,050.00 | 3,030.00 | 3,035.00 | 1.9K |
| 10:34 | 3,040.00 | 3,055.00 | 3,035.00 | 3,055.00 | 7.0K |
| 10:35 | 3,040.00 | 3,055.00 | 3,040.00 | 3,055.00 | 2.1K |
| 10:36 | 3,045.00 | 3,055.00 | 3,040.00 | 3,040.00 | 0.0K |
| 10:37 | 3,040.00 | 3,045.00 | 3,040.00 | 3,045.00 | 0.3K |
| 10:38 | 3,045.00 | 3,055.00 | 3,045.00 | 3,055.00 | 0.0K |
| 10:39 | 3,045.00 | 3,055.00 | 3,045.00 | 3,045.00 | 0.2K |
| 10:40 | 3,045.00 | 3,055.00 | 3,045.00 | 3,050.00 | 0.2K |
| 10:41 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 0.1K |
| 10:42 | 3,045.00 | 3,050.00 | 3,040.00 | 3,050.00 | 3.2K |
| 10:43 | 3,045.00 | 3,050.00 | 3,040.00 | 3,040.00 | 0.6K |
| 10:44 | 3,045.00 | 3,050.00 | 3,040.00 | 3,050.00 | 1.8K |
| 10:45 | 3,050.00 | 3,050.00 | 3,045.00 | 3,045.00 | 4.4K |
| 10:46 | 3,045.00 | 3,045.00 | 3,045.00 | 3,045.00 | 0.2K |
| 10:47 | 3,040.00 | 3,045.00 | 3,040.00 | 3,045.00 | 0.4K |
| 10:48 | 3,045.00 | 3,045.00 | 3,040.00 | 3,040.00 | 2.6K |
| 10:49 | 3,045.00 | 3,050.00 | 3,040.00 | 3,050.00 | 0.4K |
| 10:50 | 3,050.00 | 3,055.00 | 3,050.00 | 3,055.00 | 2.2K |
| 10:51 | 3,050.00 | 3,055.00 | 3,050.00 | 3,055.00 | 1.1K |
| 10:52 | 3,055.00 | 3,060.00 | 3,055.00 | 3,060.00 | 0.8K |
| 10:53 | 3,060.00 | 3,060.00 | 3,050.00 | 3,050.00 | 3.9K |
| 10:54 | 3,050.00 | 3,055.00 | 3,050.00 | 3,050.00 | 0.3K |
| 10:55 | 3,055.00 | 3,055.00 | 3,050.00 | 3,055.00 | 0.4K |
| 10:56 | 3,055.00 | 3,055.00 | 3,055.00 | 3,055.00 | 1.1K |
| 10:57 | 3,050.00 | 3,055.00 | 3,050.00 | 3,055.00 | 0.8K |
| 10:58 | 3,060.00 | 3,060.00 | 3,055.00 | 3,055.00 | 0.5K |
| 10:59 | 3,055.00 | 3,060.00 | 3,050.00 | 3,055.00 | 1.0K |
| 11:00 | 3,055.00 | 3,060.00 | 3,055.00 | 3,060.00 | 0.8K |
| 11:01 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 19.7K |
| 11:02 | 3,040.00 | 3,040.00 | 3,030.00 | 3,035.00 | 10.4K |
| 11:03 | 3,035.00 | 3,035.00 | 3,030.00 | 3,030.00 | 0.2K |
| 11:04 | 3,030.00 | 3,045.00 | 3,030.00 | 3,045.00 | 1.2K |
| 11:05 | 3,045.00 | 3,045.00 | 3,040.00 | 3,040.00 | 0.8K |
| 11:06 | 3,040.00 | 3,045.00 | 3,035.00 | 3,045.00 | 4.0K |
| 11:07 | 3,035.00 | 3,045.00 | 3,035.00 | 3,035.00 | 0.0K |
| 11:08 | 3,030.00 | 3,045.00 | 3,030.00 | 3,045.00 | 0.0K |
| 11:09 | 3,040.00 | 3,040.00 | 3,030.00 | 3,040.00 | 0.4K |
| 11:10 | 3,035.00 | 3,035.00 | 3,030.00 | 3,035.00 | 0.0K |
| 11:11 | 3,035.00 | 3,035.00 | 3,030.00 | 3,035.00 | 1.1K |
| 11:12 | 3,035.00 | 3,040.00 | 3,030.00 | 3,040.00 | 0.7K |
| 11:13 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 0.3K |
| 11:14 | 3,040.00 | 3,040.00 | 3,030.00 | 3,030.00 | 0.1K |
| 11:15 | 3,035.00 | 3,035.00 | 3,030.00 | 3,030.00 | 0.2K |
| 11:16 | 3,040.00 | 3,040.00 | 3,035.00 | 3,035.00 | 0.6K |
| 11:17 | 3,040.00 | 3,040.00 | 3,030.00 | 3,030.00 | 0.4K |
| 11:18 | 3,040.00 | 3,040.00 | 3,035.00 | 3,035.00 | 0.5K |
| 11:19 | 3,035.00 | 3,040.00 | 3,035.00 | 3,040.00 | 0.0K |
| 11:20 | 3,035.00 | 3,040.00 | 3,035.00 | 3,040.00 | 0.7K |
| 11:21 | 3,040.00 | 3,040.00 | 3,035.00 | 3,035.00 | 0.9K |
| 11:22 | 3,035.00 | 3,040.00 | 3,030.00 | 3,035.00 | 0.6K |
| 11:23 | 3,030.00 | 3,030.00 | 3,030.00 | 3,030.00 | 5.5K |
| 11:24 | 3,030.00 | 3,030.00 | 3,030.00 | 3,030.00 | 0.7K |
| 11:25 | 3,040.00 | 3,040.00 | 3,025.00 | 3,025.00 | 0.0K |
| 11:26 | 3,030.00 | 3,035.00 | 3,030.00 | 3,035.00 | 0.0K |
| 11:28 | 3,035.00 | 3,035.00 | 3,035.00 | 3,035.00 | 0.0K |
| 11:29 | 3,035.00 | 3,035.00 | 3,035.00 | 3,035.00 | 0.1K |
| 11:30 | 3,035.00 | 3,035.00 | 3,030.00 | 3,035.00 | 0.9K |
| 11:31 | 3,040.00 | 3,045.00 | 3,040.00 | 3,040.00 | 1.6K |
| 11:32 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 0.3K |
| 11:33 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 0.4K |
| 11:34 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 0.2K |
| 11:35 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 0.0K |
| 11:36 | 3,040.00 | 3,045.00 | 3,040.00 | 3,045.00 | 0.0K |
| 11:37 | 3,045.00 | 3,045.00 | 3,045.00 | 3,045.00 | 0.8K |
| 11:38 | 3,050.00 | 3,055.00 | 3,045.00 | 3,045.00 | 1.5K |
| 11:39 | 3,045.00 | 3,045.00 | 3,040.00 | 3,045.00 | 1.3K |
| 11:40 | 3,045.00 | 3,045.00 | 3,040.00 | 3,045.00 | 0.1K |
| 11:41 | 3,045.00 | 3,045.00 | 3,045.00 | 3,045.00 | 0.3K |
| 11:42 | 3,045.00 | 3,045.00 | 3,040.00 | 3,045.00 | 3.2K |
| 11:43 | 3,045.00 | 3,050.00 | 3,040.00 | 3,045.00 | 1.3K |
| 11:45 | 3,035.00 | 3,040.00 | 3,035.00 | 3,040.00 | 3.3K |
| 11:46 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 0.2K |
| 11:47 | 3,035.00 | 3,045.00 | 3,035.00 | 3,045.00 | 0.1K |
| 11:48 | 3,035.00 | 3,050.00 | 3,035.00 | 3,050.00 | 2.6K |
| 11:49 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 0.5K |
| 11:50 | 3,050.00 | 3,050.00 | 3,045.00 | 3,045.00 | 0.2K |
| 11:51 | 3,045.00 | 3,050.00 | 3,045.00 | 3,050.00 | 0.5K |
| 11:52 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 1.1K |
| 11:54 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 0.1K |
| 11:55 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 0.0K |
| 11:56 | 3,035.00 | 3,035.00 | 3,030.00 | 3,030.00 | 2.6K |
| 11:57 | 3,030.00 | 3,030.00 | 3,030.00 | 3,030.00 | 0.1K |
| 11:58 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 0.0K |
| 12:00 | 3,045.00 | 3,045.00 | 3,040.00 | 3,040.00 | 0.0K |
| 12:01 | 3,040.00 | 3,040.00 | 3,030.00 | 3,030.00 | 1.1K |
| 12:02 | 3,030.00 | 3,030.00 | 3,025.00 | 3,025.00 | 0.5K |
| 12:03 | 3,025.00 | 3,040.00 | 3,025.00 | 3,040.00 | 1.2K |
| 12:04 | 3,040.00 | 3,040.00 | 3,025.00 | 3,025.00 | 0.4K |
| 12:05 | 3,025.00 | 3,025.00 | 3,025.00 | 3,025.00 | 0.3K |
| 12:06 | 3,030.00 | 3,030.00 | 3,030.00 | 3,030.00 | 0.0K |
| 12:08 | 3,035.00 | 3,035.00 | 3,030.00 | 3,030.00 | 0.5K |
| 12:09 | 3,030.00 | 3,040.00 | 3,025.00 | 3,040.00 | 1.2K |
| 12:10 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 0.0K |
| 12:11 | 3,025.00 | 3,025.00 | 3,025.00 | 3,025.00 | 0.2K |
| 12:12 | 3,035.00 | 3,035.00 | 3,035.00 | 3,035.00 | 0.0K |
| 12:13 | 3,035.00 | 3,040.00 | 3,035.00 | 3,040.00 | 0.1K |
| 12:14 | 3,035.00 | 3,045.00 | 3,035.00 | 3,045.00 | 5.1K |
| 12:15 | 3,045.00 | 3,050.00 | 3,045.00 | 3,050.00 | 1.0K |
| 12:16 | 3,045.00 | 3,050.00 | 3,045.00 | 3,050.00 | 0.9K |
| 12:17 | 3,045.00 | 3,045.00 | 3,045.00 | 3,045.00 | 0.6K |
| 12:18 | 3,045.00 | 3,050.00 | 3,045.00 | 3,045.00 | 0.6K |
| 12:19 | 3,045.00 | 3,050.00 | 3,045.00 | 3,050.00 | 0.5K |
| 12:20 | 3,050.00 | 3,050.00 | 3,045.00 | 3,050.00 | 1.2K |
| 12:21 | 3,050.00 | 3,050.00 | 3,045.00 | 3,050.00 | 2.2K |
| 12:22 | 3,050.00 | 3,055.00 | 3,050.00 | 3,055.00 | 1.2K |
| 12:23 | 3,055.00 | 3,060.00 | 3,050.00 | 3,055.00 | 4.7K |
| 12:24 | 3,055.00 | 3,055.00 | 3,050.00 | 3,055.00 | 2.0K |
| 12:25 | 3,055.00 | 3,055.00 | 3,045.00 | 3,045.00 | 0.8K |
| 12:26 | 3,045.00 | 3,045.00 | 3,045.00 | 3,045.00 | 0.0K |
| 12:27 | 3,045.00 | 3,045.00 | 3,045.00 | 3,045.00 | 0.0K |
| 12:28 | 3,050.00 | 3,055.00 | 3,050.00 | 3,050.00 | 2.0K |
| 12:29 | 3,060.00 | 3,060.00 | 3,055.00 | 3,060.00 | 2.4K |
| 12:30 | 3,055.00 | 3,060.00 | 3,050.00 | 3,050.00 | 0.7K |
| 12:31 | 3,050.00 | 3,060.00 | 3,050.00 | 3,060.00 | 1.6K |
| 12:32 | 3,065.00 | 3,075.00 | 3,065.00 | 3,075.00 | 8.2K |
| 12:33 | 3,075.00 | 3,080.00 | 3,070.00 | 3,070.00 | 3.3K |
| 12:34 | 3,070.00 | 3,100.00 | 3,070.00 | 3,100.00 | 34.5K |
| 12:35 | 3,115.00 | 3,120.00 | 3,105.00 | 3,120.00 | 11.6K |
| 12:36 | 3,120.00 | 3,130.00 | 3,105.00 | 3,115.00 | 6.1K |
| 12:37 | 3,110.00 | 3,125.00 | 3,100.00 | 3,120.00 | 2.5K |
| 12:38 | 3,120.00 | 3,130.00 | 3,110.00 | 3,125.00 | 8.4K |
| 12:39 | 3,110.00 | 3,125.00 | 3,110.00 | 3,125.00 | 2.1K |
| 12:40 | 3,110.00 | 3,120.00 | 3,110.00 | 3,115.00 | 1.4K |
| 12:41 | 3,115.00 | 3,120.00 | 3,110.00 | 3,115.00 | 6.3K |
| 12:42 | 3,105.00 | 3,105.00 | 3,100.00 | 3,105.00 | 14.9K |
| 12:43 | 3,100.00 | 3,105.00 | 3,090.00 | 3,090.00 | 0.8K |
| 12:44 | 3,090.00 | 3,100.00 | 3,090.00 | 3,100.00 | 1.4K |
| 12:45 | 3,095.00 | 3,095.00 | 3,090.00 | 3,090.00 | 2.2K |
| 12:46 | 3,090.00 | 3,100.00 | 3,075.00 | 3,090.00 | 1.5K |
| 12:47 | 3,080.00 | 3,095.00 | 3,080.00 | 3,080.00 | 0.9K |
| 12:48 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 0.3K |
| 12:49 | 3,085.00 | 3,095.00 | 3,085.00 | 3,095.00 | 0.7K |
| 12:50 | 3,085.00 | 3,100.00 | 3,085.00 | 3,100.00 | 0.9K |
| 12:51 | 3,100.00 | 3,105.00 | 3,090.00 | 3,090.00 | 0.6K |
| 12:52 | 3,105.00 | 3,105.00 | 3,100.00 | 3,105.00 | 1.7K |
| 12:53 | 3,105.00 | 3,105.00 | 3,105.00 | 3,105.00 | 0.0K |
| 12:54 | 3,100.00 | 3,100.00 | 3,090.00 | 3,095.00 | 2.8K |
| 12:55 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.0K |
| 12:56 | 3,120.00 | 3,120.00 | 3,100.00 | 3,100.00 | 5.0K |
| 12:57 | 3,120.00 | 3,120.00 | 3,100.00 | 3,115.00 | 1.4K |
| 12:58 | 3,110.00 | 3,115.00 | 3,100.00 | 3,115.00 | 0.1K |
| 12:59 | 3,115.00 | 3,115.00 | 3,100.00 | 3,115.00 | 0.7K |
| 13:00 | 3,105.00 | 3,125.00 | 3,105.00 | 3,120.00 | 1.7K |
| 13:01 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.0K |
| 13:02 | 3,105.00 | 3,110.00 | 3,105.00 | 3,110.00 | 1.7K |
| 13:03 | 3,100.00 | 3,110.00 | 3,100.00 | 3,100.00 | 7.1K |
| 13:04 | 3,100.00 | 3,110.00 | 3,100.00 | 3,105.00 | 0.1K |
| 13:05 | 3,105.00 | 3,110.00 | 3,100.00 | 3,110.00 | 0.7K |
| 13:06 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 1.1K |
| 13:07 | 3,095.00 | 3,110.00 | 3,095.00 | 3,105.00 | 3.6K |
| 13:08 | 3,115.00 | 3,120.00 | 3,110.00 | 3,110.00 | 3.8K |
| 13:09 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 1.1K |
| 13:10 | 3,105.00 | 3,110.00 | 3,100.00 | 3,100.00 | 4.2K |
| 13:11 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.3K |
| 13:12 | 3,110.00 | 3,110.00 | 3,100.00 | 3,110.00 | 4.0K |
| 13:13 | 3,110.00 | 3,115.00 | 3,110.00 | 3,110.00 | 0.7K |
| 13:14 | 3,110.00 | 3,110.00 | 3,105.00 | 3,105.00 | 0.2K |
| 13:15 | 3,105.00 | 3,110.00 | 3,105.00 | 3,110.00 | 1.4K |
| 13:16 | 3,105.00 | 3,115.00 | 3,105.00 | 3,115.00 | 3.0K |
| 13:17 | 3,105.00 | 3,110.00 | 3,100.00 | 3,110.00 | 1.3K |
| 13:19 | 3,095.00 | 3,100.00 | 3,095.00 | 3,100.00 | 1.1K |
| 13:20 | 3,095.00 | 3,095.00 | 3,090.00 | 3,095.00 | 2.6K |
| 13:21 | 3,090.00 | 3,090.00 | 3,085.00 | 3,090.00 | 0.6K |
| 13:22 | 3,085.00 | 3,085.00 | 3,085.00 | 3,085.00 | 1.0K |
| 13:23 | 3,085.00 | 3,090.00 | 3,085.00 | 3,090.00 | 4.1K |
| 13:24 | 3,085.00 | 3,090.00 | 3,085.00 | 3,090.00 | 0.0K |
| 13:25 | 3,085.00 | 3,085.00 | 3,085.00 | 3,085.00 | 0.2K |
| 13:27 | 3,075.00 | 3,085.00 | 3,075.00 | 3,080.00 | 0.9K |
| 13:28 | 3,085.00 | 3,090.00 | 3,085.00 | 3,085.00 | 0.2K |
| 13:29 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 1.0K |
| 13:30 | 3,095.00 | 3,105.00 | 3,090.00 | 3,105.00 | 2.2K |
| 13:31 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.0K |
| 13:32 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.0K |
| 13:34 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.1K |
| 13:35 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 1.0K |
| 13:36 | 3,100.00 | 3,100.00 | 3,095.00 | 3,100.00 | 0.0K |
| 13:37 | 3,100.00 | 3,110.00 | 3,100.00 | 3,110.00 | 1.2K |
| 13:40 | 3,095.00 | 3,100.00 | 3,095.00 | 3,100.00 | 0.6K |
| 13:42 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.0K |
| 13:44 | 3,105.00 | 3,105.00 | 3,105.00 | 3,105.00 | 0.0K |
| 13:45 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.3K |
| 13:46 | 3,095.00 | 3,095.00 | 3,095.00 | 3,095.00 | 0.5K |
| 13:47 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.2K |
| 13:48 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.4K |
| 13:49 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.0K |
| 13:50 | 3,100.00 | 3,100.00 | 3,095.00 | 3,095.00 | 1.6K |
| 13:51 | 3,095.00 | 3,105.00 | 3,095.00 | 3,105.00 | 2.2K |
| 13:54 | 3,115.00 | 3,115.00 | 3,115.00 | 3,115.00 | 1.4K |
| 13:55 | 3,115.00 | 3,115.00 | 3,115.00 | 3,115.00 | 0.6K |
| 13:56 | 3,115.00 | 3,120.00 | 3,115.00 | 3,120.00 | 2.4K |
| 13:57 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.6K |
| 13:58 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.0K |
| 13:59 | 3,120.00 | 3,120.00 | 3,115.00 | 3,115.00 | 0.1K |
| 14:00 | 3,115.00 | 3,115.00 | 3,115.00 | 3,115.00 | 0.1K |
| 14:01 | 3,080.00 | 3,115.00 | 3,080.00 | 3,115.00 | 5.2K |
| 14:03 | 3,110.00 | 3,120.00 | 3,110.00 | 3,120.00 | 4.5K |
| 14:04 | 3,120.00 | 3,120.00 | 3,110.00 | 3,110.00 | 2.5K |
| 14:05 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 3.7K |
| 14:06 | 3,115.00 | 3,120.00 | 3,115.00 | 3,120.00 | 3.0K |
| 14:07 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.4K |
| 14:08 | 3,115.00 | 3,115.00 | 3,115.00 | 3,115.00 | 0.1K |
| 14:09 | 3,115.00 | 3,125.00 | 3,115.00 | 3,125.00 | 3.5K |
| 14:10 | 3,125.00 | 3,125.00 | 3,120.00 | 3,120.00 | 0.3K |
| 14:11 | 3,120.00 | 3,125.00 | 3,120.00 | 3,125.00 | 2.9K |
| 14:12 | 3,135.00 | 3,135.00 | 3,125.00 | 3,130.00 | 3.0K |
| 14:13 | 3,130.00 | 3,135.00 | 3,130.00 | 3,130.00 | 6.1K |
| 14:14 | 3,130.00 | 3,130.00 | 3,125.00 | 3,125.00 | 0.5K |
| 14:15 | 3,125.00 | 3,125.00 | 3,125.00 | 3,125.00 | 0.3K |
| 14:16 | 3,125.00 | 3,125.00 | 3,125.00 | 3,125.00 | 0.2K |
| 14:19 | 3,120.00 | 3,125.00 | 3,120.00 | 3,120.00 | 1.0K |
| 14:20 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 1.7K |
| 14:21 | 3,125.00 | 3,125.00 | 3,120.00 | 3,120.00 | 0.3K |
| 14:22 | 3,125.00 | 3,125.00 | 3,115.00 | 3,115.00 | 6.0K |
| 14:23 | 3,115.00 | 3,115.00 | 3,100.00 | 3,100.00 | 6.2K |
| 14:24 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 2.2K |
| 14:25 | 3,110.00 | 3,110.00 | 3,100.00 | 3,100.00 | 1.2K |
| 14:26 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 1.5K |
| 14:27 | 3,100.00 | 3,105.00 | 3,100.00 | 3,100.00 | 2.8K |
| 14:28 | 3,105.00 | 3,110.00 | 3,105.00 | 3,110.00 | 0.9K |
| 14:29 | 3,110.00 | 3,110.00 | 3,100.00 | 3,110.00 | 0.3K |
| 14:30 | 3,100.00 | 3,115.00 | 3,100.00 | 3,105.00 | 0.4K |
| 14:31 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.6K |
| 14:32 | 3,120.00 | 3,120.00 | 3,100.00 | 3,120.00 | 5.5K |
| 14:33 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 7.2K |
| 14:34 | 3,120.00 | 3,120.00 | 3,110.00 | 3,110.00 | 2.9K |
| 14:35 | 3,120.00 | 3,125.00 | 3,120.00 | 3,120.00 | 0.5K |
| 14:36 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.0K |
| 14:37 | 3,125.00 | 3,125.00 | 3,125.00 | 3,125.00 | 0.6K |
| 14:38 | 3,125.00 | 3,125.00 | 3,120.00 | 3,120.00 | 0.3K |
| 14:39 | 3,120.00 | 3,125.00 | 3,120.00 | 3,125.00 | 1.7K |
| 14:40 | 3,125.00 | 3,125.00 | 3,115.00 | 3,125.00 | 0.0K |
| 14:41 | 3,125.00 | 3,125.00 | 3,125.00 | 3,125.00 | 0.0K |
| 14:42 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.0K |
| 14:43 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 2.2K |
| 14:44 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.4K |
| 14:45 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.3K |
| 14:46 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.2K |
| 14:47 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.4K |
| 14:48 | 3,110.00 | 3,115.00 | 3,110.00 | 3,115.00 | 0.8K |
| 14:49 | 3,110.00 | 3,115.00 | 3,110.00 | 3,115.00 | 1.6K |
| 14:50 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.8K |
| 14:51 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.0K |
| 14:52 | 3,110.00 | 3,110.00 | 3,105.00 | 3,110.00 | 0.7K |
| 14:53 | 3,115.00 | 3,115.00 | 3,105.00 | 3,105.00 | 0.7K |
| 14:54 | 3,110.00 | 3,110.00 | 3,105.00 | 3,110.00 | 1.3K |
| 14:55 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 1.2K |
| 14:56 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.7K |
| 14:57 | 3,110.00 | 3,110.00 | 3,100.00 | 3,100.00 | 0.5K |
| 14:58 | 3,110.00 | 3,110.00 | 3,100.00 | 3,100.00 | 4.4K |
| 14:59 | 3,100.00 | 3,100.00 | 3,095.00 | 3,095.00 | 0.2K |
| 15:00 | 3,095.00 | 3,095.00 | 3,095.00 | 3,095.00 | 2.6K |
| 15:01 | 3,095.00 | 3,095.00 | 3,095.00 | 3,095.00 | 2.3K |
| 15:02 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.2K |
| 15:03 | 3,105.00 | 3,105.00 | 3,100.00 | 3,100.00 | 0.9K |
| 15:04 | 3,105.00 | 3,105.00 | 3,105.00 | 3,105.00 | 0.0K |
| 15:05 | 3,105.00 | 3,110.00 | 3,105.00 | 3,110.00 | 1.6K |
| 15:06 | 3,110.00 | 3,115.00 | 3,110.00 | 3,115.00 | 1.5K |
| 15:07 | 3,115.00 | 3,115.00 | 3,115.00 | 3,115.00 | 0.1K |
| 15:08 | 3,115.00 | 3,115.00 | 3,105.00 | 3,115.00 | 0.7K |
| 15:09 | 3,115.00 | 3,115.00 | 3,100.00 | 3,110.00 | 2.0K |
| 15:10 | 3,110.00 | 3,110.00 | 3,105.00 | 3,110.00 | 0.6K |
| 15:11 | 3,110.00 | 3,115.00 | 3,110.00 | 3,115.00 | 0.7K |
| 15:12 | 3,115.00 | 3,120.00 | 3,110.00 | 3,115.00 | 1.2K |
| 15:13 | 3,115.00 | 3,125.00 | 3,110.00 | 3,125.00 | 2.8K |
| 15:14 | 3,125.00 | 3,130.00 | 3,115.00 | 3,120.00 | 3.0K |
| 15:15 | 3,120.00 | 3,125.00 | 3,105.00 | 3,120.00 | 4.2K |
| 15:16 | 3,120.00 | 3,120.00 | 3,105.00 | 3,115.00 | 2.0K |
| 15:17 | 3,115.00 | 3,115.00 | 3,110.00 | 3,115.00 | 0.2K |
| 15:18 | 3,115.00 | 3,115.00 | 3,110.00 | 3,110.00 | 0.3K |
| 15:19 | 3,100.00 | 3,105.00 | 3,100.00 | 3,105.00 | 8.7K |
| 15:29 | 3,105.00 | 3,105.00 | 3,105.00 | 3,105.00 | 0.0K |