5,165.09
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 5,563.90 | 5,570.35 | 5,563.90 | 5,568.34 | 1,128.0K |
| 09:01 | 5,562.11 | 5,567.80 | 5,551.07 | 5,553.76 | 751.0K |
| 09:02 | 5,558.86 | 5,563.11 | 5,557.27 | 5,561.97 | 624.0K |
| 09:03 | 5,568.25 | 5,575.08 | 5,568.25 | 5,572.50 | 628.0K |
| 09:04 | 5,565.71 | 5,565.71 | 5,549.65 | 5,549.70 | 564.0K |
| 09:05 | 5,546.68 | 5,550.42 | 5,542.24 | 5,550.42 | 509.0K |
| 09:06 | 5,554.02 | 5,558.87 | 5,552.46 | 5,558.87 | 654.0K |
| 09:07 | 5,559.60 | 5,568.32 | 5,559.60 | 5,568.32 | 619.0K |
| 09:08 | 5,578.90 | 5,586.80 | 5,574.54 | 5,581.66 | 532.0K |
| 09:09 | 5,578.82 | 5,591.52 | 5,578.82 | 5,587.91 | 478.0K |
| 09:10 | 5,591.75 | 5,591.75 | 5,580.25 | 5,580.25 | 763.0K |
| 09:11 | 5,586.31 | 5,593.75 | 5,583.68 | 5,589.69 | 748.0K |
| 09:12 | 5,596.47 | 5,603.65 | 5,587.94 | 5,587.94 | 609.0K |
| 09:13 | 5,590.41 | 5,590.41 | 5,573.98 | 5,573.98 | 524.0K |
| 09:14 | 5,570.20 | 5,570.20 | 5,562.95 | 5,562.95 | 454.0K |
| 09:15 | 5,560.93 | 5,580.53 | 5,560.93 | 5,580.53 | 383.0K |
| 09:16 | 5,583.33 | 5,588.84 | 5,578.66 | 5,588.84 | 390.0K |
| 09:17 | 5,591.78 | 5,598.58 | 5,590.79 | 5,598.58 | 523.0K |
| 09:18 | 5,600.94 | 5,601.10 | 5,598.53 | 5,599.34 | 475.0K |
| 09:19 | 5,601.04 | 5,607.46 | 5,599.11 | 5,607.46 | 464.0K |
| 09:20 | 5,606.10 | 5,608.70 | 5,600.80 | 5,600.80 | 519.0K |
| 09:21 | 5,604.37 | 5,604.37 | 5,589.91 | 5,589.91 | 466.0K |
| 09:22 | 5,586.75 | 5,586.75 | 5,582.51 | 5,584.57 | 368.0K |
| 09:23 | 5,585.81 | 5,586.74 | 5,574.11 | 5,574.62 | 305.0K |
| 09:24 | 5,574.83 | 5,576.86 | 5,571.88 | 5,571.88 | 297.0K |
| 09:25 | 5,571.82 | 5,574.26 | 5,571.05 | 5,574.26 | 283.0K |
| 09:26 | 5,576.69 | 5,585.21 | 5,574.99 | 5,585.21 | 259.0K |
| 09:27 | 5,580.36 | 5,580.36 | 5,569.10 | 5,569.46 | 231.0K |
| 09:28 | 5,572.53 | 5,573.38 | 5,565.73 | 5,567.66 | 262.0K |
| 09:29 | 5,565.81 | 5,565.81 | 5,552.66 | 5,552.66 | 319.0K |
| 09:30 | 5,549.72 | 5,552.34 | 5,549.72 | 5,549.83 | 291.0K |
| 09:31 | 5,558.24 | 5,558.93 | 5,553.51 | 5,558.93 | 228.0K |
| 09:32 | 5,553.70 | 5,555.02 | 5,552.82 | 5,553.92 | 267.0K |
| 09:33 | 5,555.13 | 5,559.73 | 5,551.76 | 5,559.73 | 220.0K |
| 09:34 | 5,560.97 | 5,567.57 | 5,560.97 | 5,566.88 | 211.0K |
| 09:35 | 5,565.77 | 5,565.77 | 5,560.66 | 5,560.66 | 203.0K |
| 09:36 | 5,559.33 | 5,565.12 | 5,558.75 | 5,562.29 | 299.0K |
| 09:37 | 5,562.05 | 5,562.05 | 5,559.18 | 5,559.18 | 356.0K |
| 09:38 | 5,558.16 | 5,560.51 | 5,553.44 | 5,553.99 | 349.0K |
| 09:39 | 5,555.13 | 5,556.58 | 5,553.40 | 5,555.47 | 306.0K |
| 09:40 | 5,554.53 | 5,563.46 | 5,554.43 | 5,563.05 | 291.0K |
| 09:41 | 5,560.40 | 5,560.40 | 5,553.30 | 5,553.30 | 300.0K |
| 09:42 | 5,554.81 | 5,554.81 | 5,548.58 | 5,549.29 | 265.0K |
| 09:43 | 5,545.25 | 5,545.25 | 5,538.26 | 5,538.26 | 299.0K |
| 09:44 | 5,539.58 | 5,539.58 | 5,531.07 | 5,532.57 | 430.0K |
| 09:45 | 5,531.85 | 5,537.97 | 5,531.31 | 5,533.70 | 331.0K |
| 09:46 | 5,535.58 | 5,536.39 | 5,533.46 | 5,536.39 | 268.0K |
| 09:47 | 5,536.00 | 5,539.88 | 5,536.00 | 5,539.88 | 244.0K |
| 09:48 | 5,542.56 | 5,543.17 | 5,535.90 | 5,536.12 | 213.0K |
| 09:49 | 5,536.57 | 5,545.08 | 5,536.57 | 5,545.08 | 194.0K |
| 09:50 | 5,543.68 | 5,550.95 | 5,543.68 | 5,550.95 | 228.0K |
| 09:51 | 5,550.07 | 5,552.03 | 5,548.65 | 5,552.03 | 178.0K |
| 09:52 | 5,556.33 | 5,563.09 | 5,556.33 | 5,562.60 | 205.0K |
| 09:53 | 5,563.10 | 5,564.53 | 5,559.92 | 5,560.97 | 238.0K |
| 09:54 | 5,561.39 | 5,564.88 | 5,560.96 | 5,564.88 | 171.0K |
| 09:55 | 5,564.12 | 5,564.63 | 5,562.72 | 5,563.06 | 200.0K |
| 09:56 | 5,562.54 | 5,562.54 | 5,557.60 | 5,559.25 | 226.0K |
| 09:57 | 5,556.04 | 5,558.23 | 5,555.50 | 5,557.80 | 156.0K |
| 09:58 | 5,558.69 | 5,558.69 | 5,550.07 | 5,550.07 | 315.0K |
| 09:59 | 5,551.71 | 5,551.71 | 5,545.37 | 5,545.79 | 262.0K |
| 10:00 | 5,541.13 | 5,542.32 | 5,536.03 | 5,536.03 | 342.0K |
| 10:01 | 5,536.06 | 5,536.07 | 5,533.39 | 5,534.19 | 283.0K |
| 10:02 | 5,534.75 | 5,536.97 | 5,532.86 | 5,532.86 | 174.0K |
| 10:03 | 5,533.15 | 5,533.15 | 5,526.25 | 5,527.86 | 262.0K |
| 10:04 | 5,527.20 | 5,529.31 | 5,525.25 | 5,525.60 | 337.0K |
| 10:05 | 5,522.80 | 5,524.75 | 5,521.08 | 5,521.08 | 211.0K |
| 10:06 | 5,517.49 | 5,517.49 | 5,511.65 | 5,511.83 | 226.0K |
| 10:07 | 5,509.98 | 5,517.67 | 5,509.98 | 5,517.67 | 243.0K |
| 10:08 | 5,514.61 | 5,516.10 | 5,512.07 | 5,512.07 | 227.0K |
| 10:09 | 5,509.64 | 5,517.24 | 5,509.64 | 5,516.82 | 163.0K |
| 10:10 | 5,514.79 | 5,516.69 | 5,513.94 | 5,516.69 | 165.0K |
| 10:11 | 5,511.60 | 5,517.53 | 5,511.60 | 5,517.53 | 161.0K |
| 10:12 | 5,514.34 | 5,516.44 | 5,501.66 | 5,501.66 | 284.0K |
| 10:13 | 5,504.04 | 5,507.35 | 5,504.04 | 5,505.09 | 186.0K |
| 10:14 | 5,506.04 | 5,511.71 | 5,506.04 | 5,511.71 | 176.0K |
| 10:15 | 5,510.74 | 5,510.74 | 5,506.94 | 5,506.94 | 142.0K |
| 10:16 | 5,507.94 | 5,508.06 | 5,506.39 | 5,508.06 | 193.0K |
| 10:17 | 5,507.35 | 5,508.71 | 5,505.43 | 5,508.71 | 192.0K |
| 10:18 | 5,506.58 | 5,507.17 | 5,505.02 | 5,505.84 | 165.0K |
| 10:19 | 5,501.58 | 5,516.80 | 5,501.30 | 5,516.80 | 138.0K |
| 10:20 | 5,510.37 | 5,515.06 | 5,510.37 | 5,515.03 | 133.0K |
| 10:21 | 5,513.93 | 5,514.90 | 5,511.41 | 5,513.81 | 255.0K |
| 10:22 | 5,513.00 | 5,515.80 | 5,509.74 | 5,509.74 | 161.0K |
| 10:23 | 5,510.39 | 5,513.26 | 5,509.20 | 5,512.37 | 186.0K |
| 10:24 | 5,510.39 | 5,515.89 | 5,510.39 | 5,513.93 | 146.0K |
| 10:25 | 5,513.97 | 5,515.49 | 5,513.89 | 5,514.01 | 127.0K |
| 10:26 | 5,515.95 | 5,515.95 | 5,512.83 | 5,514.83 | 82.0K |
| 10:27 | 5,515.69 | 5,515.69 | 5,512.03 | 5,513.11 | 132.0K |
| 10:28 | 5,513.62 | 5,518.68 | 5,512.98 | 5,518.28 | 136.0K |
| 10:29 | 5,517.88 | 5,517.88 | 5,513.79 | 5,513.79 | 201.0K |
| 10:30 | 5,516.16 | 5,516.16 | 5,511.30 | 5,512.93 | 173.0K |
| 10:31 | 5,514.88 | 5,518.83 | 5,514.88 | 5,516.95 | 181.0K |
| 10:32 | 5,517.75 | 5,521.88 | 5,517.75 | 5,519.99 | 164.0K |
| 10:33 | 5,520.63 | 5,521.38 | 5,519.55 | 5,519.55 | 185.0K |
| 10:34 | 5,520.31 | 5,522.07 | 5,519.56 | 5,522.00 | 126.0K |
| 10:35 | 5,520.53 | 5,521.32 | 5,520.37 | 5,521.25 | 116.0K |
| 10:36 | 5,521.84 | 5,522.97 | 5,517.82 | 5,517.82 | 127.0K |
| 10:37 | 5,516.89 | 5,518.02 | 5,515.06 | 5,516.62 | 176.0K |
| 10:38 | 5,513.74 | 5,515.90 | 5,513.42 | 5,513.58 | 120.0K |
| 10:39 | 5,514.24 | 5,514.24 | 5,510.44 | 5,510.44 | 111.0K |
| 10:40 | 5,510.51 | 5,512.10 | 5,508.92 | 5,509.60 | 155.0K |
| 10:41 | 5,507.95 | 5,509.07 | 5,505.24 | 5,506.92 | 121.0K |
| 10:42 | 5,509.24 | 5,509.24 | 5,506.74 | 5,506.75 | 91.0K |
| 10:43 | 5,505.84 | 5,505.84 | 5,500.89 | 5,500.89 | 101.0K |
| 10:44 | 5,504.24 | 5,504.52 | 5,501.63 | 5,504.52 | 118.0K |
| 10:45 | 5,501.27 | 5,501.27 | 5,496.61 | 5,496.61 | 120.0K |
| 10:46 | 5,497.00 | 5,497.63 | 5,495.00 | 5,497.09 | 174.0K |
| 10:47 | 5,496.69 | 5,502.26 | 5,496.69 | 5,502.26 | 215.0K |
| 10:48 | 5,500.38 | 5,501.20 | 5,498.96 | 5,498.96 | 170.0K |
| 10:49 | 5,501.44 | 5,501.44 | 5,496.67 | 5,496.67 | 145.0K |
| 10:50 | 5,499.84 | 5,499.84 | 5,492.71 | 5,492.71 | 143.0K |
| 10:51 | 5,488.89 | 5,489.65 | 5,480.92 | 5,481.32 | 181.0K |
| 10:52 | 5,483.01 | 5,483.53 | 5,480.48 | 5,482.75 | 137.0K |
| 10:53 | 5,482.14 | 5,483.87 | 5,481.51 | 5,483.87 | 137.0K |
| 10:54 | 5,484.74 | 5,490.30 | 5,484.22 | 5,490.30 | 134.0K |
| 10:55 | 5,491.32 | 5,491.32 | 5,488.72 | 5,489.29 | 79.0K |
| 10:56 | 5,491.50 | 5,491.50 | 5,484.63 | 5,485.20 | 85.0K |
| 10:57 | 5,490.11 | 5,494.85 | 5,490.11 | 5,494.85 | 107.0K |
| 10:58 | 5,492.59 | 5,496.30 | 5,492.59 | 5,494.39 | 110.0K |
| 10:59 | 5,494.79 | 5,496.97 | 5,490.93 | 5,490.93 | 146.0K |
| 11:00 | 5,485.91 | 5,491.00 | 5,485.91 | 5,491.00 | 174.0K |
| 11:01 | 5,492.05 | 5,495.85 | 5,491.17 | 5,495.85 | 111.0K |
| 11:02 | 5,496.19 | 5,496.19 | 5,491.64 | 5,491.64 | 135.0K |
| 11:03 | 5,487.70 | 5,487.70 | 5,480.51 | 5,480.51 | 116.0K |
| 11:04 | 5,483.83 | 5,484.31 | 5,481.54 | 5,481.54 | 67.0K |
| 11:05 | 5,484.87 | 5,485.93 | 5,483.39 | 5,483.54 | 108.0K |
| 11:06 | 5,484.36 | 5,484.82 | 5,481.28 | 5,481.31 | 64.0K |
| 11:07 | 5,482.57 | 5,483.47 | 5,480.32 | 5,483.47 | 95.0K |
| 11:08 | 5,481.62 | 5,485.00 | 5,481.59 | 5,484.59 | 59.0K |
| 11:09 | 5,482.02 | 5,482.02 | 5,478.45 | 5,478.45 | 74.0K |
| 11:10 | 5,472.92 | 5,474.53 | 5,472.92 | 5,473.24 | 129.0K |
| 11:11 | 5,474.95 | 5,476.33 | 5,473.65 | 5,475.65 | 98.0K |
| 11:12 | 5,475.49 | 5,481.25 | 5,475.49 | 5,480.89 | 66.0K |
| 11:13 | 5,481.43 | 5,482.40 | 5,478.88 | 5,479.39 | 73.0K |
| 11:14 | 5,480.73 | 5,484.42 | 5,480.12 | 5,484.42 | 64.0K |
| 11:15 | 5,484.49 | 5,491.10 | 5,483.96 | 5,491.10 | 69.0K |
| 11:16 | 5,492.31 | 5,497.25 | 5,491.63 | 5,496.54 | 62.0K |
| 11:17 | 5,498.45 | 5,498.45 | 5,495.23 | 5,496.07 | 75.0K |
| 11:18 | 5,495.90 | 5,498.82 | 5,495.08 | 5,497.41 | 131.0K |
| 11:19 | 5,495.31 | 5,500.88 | 5,495.31 | 5,500.88 | 100.0K |
| 11:20 | 5,501.20 | 5,506.14 | 5,499.67 | 5,503.98 | 66.0K |
| 11:21 | 5,505.43 | 5,508.31 | 5,504.27 | 5,506.93 | 72.0K |
| 11:22 | 5,509.62 | 5,509.62 | 5,502.64 | 5,504.68 | 60.0K |
| 11:23 | 5,504.63 | 5,509.81 | 5,504.63 | 5,509.81 | 85.0K |
| 11:24 | 5,508.37 | 5,510.62 | 5,504.96 | 5,506.94 | 57.0K |
| 11:25 | 5,508.24 | 5,508.24 | 5,504.89 | 5,506.36 | 58.0K |
| 11:26 | 5,506.66 | 5,507.12 | 5,504.13 | 5,506.39 | 59.0K |
| 11:27 | 5,506.89 | 5,508.14 | 5,506.89 | 5,508.14 | 41.0K |
| 11:28 | 5,508.26 | 5,510.26 | 5,508.07 | 5,508.07 | 39.0K |
| 11:29 | 5,509.77 | 5,511.16 | 5,506.10 | 5,506.81 | 61.0K |
| 11:30 | 5,507.06 | 5,510.97 | 5,507.06 | 5,510.95 | 55.0K |
| 11:31 | 5,510.76 | 5,510.76 | 5,507.35 | 5,508.15 | 64.0K |
| 11:32 | 5,507.51 | 5,510.47 | 5,504.05 | 5,504.57 | 84.0K |
| 11:33 | 5,506.63 | 5,507.28 | 5,502.34 | 5,504.20 | 125.0K |
| 11:34 | 5,504.30 | 5,506.12 | 5,502.95 | 5,505.49 | 146.0K |
| 11:35 | 5,503.61 | 5,506.18 | 5,502.33 | 5,503.32 | 110.0K |
| 11:36 | 5,505.53 | 5,505.97 | 5,502.90 | 5,504.95 | 98.0K |
| 11:37 | 5,505.55 | 5,506.58 | 5,503.20 | 5,506.58 | 109.0K |
| 11:38 | 5,506.56 | 5,508.54 | 5,506.25 | 5,508.54 | 134.0K |
| 11:39 | 5,508.42 | 5,508.42 | 5,507.33 | 5,508.18 | 76.0K |
| 11:40 | 5,509.54 | 5,510.28 | 5,507.04 | 5,510.28 | 101.0K |
| 11:41 | 5,508.51 | 5,510.61 | 5,507.83 | 5,508.73 | 118.0K |
| 11:42 | 5,508.52 | 5,510.14 | 5,507.26 | 5,507.65 | 89.0K |
| 11:43 | 5,508.50 | 5,509.22 | 5,506.86 | 5,507.56 | 85.0K |
| 11:44 | 5,507.72 | 5,508.06 | 5,507.27 | 5,507.73 | 67.0K |
| 11:45 | 5,507.23 | 5,508.24 | 5,504.68 | 5,508.24 | 65.0K |
| 11:46 | 5,505.50 | 5,506.97 | 5,504.11 | 5,506.71 | 58.0K |
| 11:47 | 5,504.24 | 5,507.81 | 5,504.24 | 5,506.24 | 44.0K |
| 11:48 | 5,505.98 | 5,508.41 | 5,505.98 | 5,507.31 | 196.0K |
| 11:49 | 5,507.03 | 5,507.03 | 5,503.95 | 5,503.95 | 99.0K |
| 11:50 | 5,504.71 | 5,504.71 | 5,500.73 | 5,500.73 | 61.0K |
| 11:51 | 5,503.03 | 5,503.03 | 5,500.08 | 5,500.36 | 105.0K |
| 11:52 | 5,500.76 | 5,503.41 | 5,500.16 | 5,503.41 | 60.0K |
| 11:53 | 5,500.52 | 5,502.32 | 5,499.25 | 5,499.25 | 67.0K |
| 11:54 | 5,500.17 | 5,501.91 | 5,500.15 | 5,501.91 | 70.0K |
| 11:55 | 5,501.64 | 5,503.63 | 5,501.31 | 5,503.21 | 69.0K |
| 11:56 | 5,503.50 | 5,505.60 | 5,502.89 | 5,505.60 | 66.0K |
| 11:57 | 5,503.34 | 5,505.91 | 5,502.87 | 5,505.37 | 62.0K |
| 11:58 | 5,505.46 | 5,506.01 | 5,502.54 | 5,505.41 | 62.0K |
| 11:59 | 5,503.21 | 5,506.42 | 5,503.21 | 5,504.19 | 63.0K |
| 12:00 | 5,503.25 | 5,508.11 | 5,503.25 | 5,506.04 | 43.0K |
| 12:01 | 5,509.47 | 5,509.80 | 5,506.54 | 5,506.54 | 77.0K |
| 12:02 | 5,504.44 | 5,508.22 | 5,504.44 | 5,505.51 | 74.0K |
| 12:03 | 5,505.36 | 5,507.97 | 5,505.36 | 5,507.97 | 43.0K |
| 12:04 | 5,507.52 | 5,510.00 | 5,507.14 | 5,509.77 | 43.0K |
| 12:05 | 5,506.89 | 5,508.96 | 5,506.89 | 5,508.96 | 53.0K |
| 12:06 | 5,508.95 | 5,510.83 | 5,508.95 | 5,510.83 | 49.0K |
| 12:07 | 5,509.59 | 5,511.73 | 5,509.31 | 5,509.31 | 59.0K |
| 12:08 | 5,509.73 | 5,511.35 | 5,509.73 | 5,511.12 | 49.0K |
| 12:09 | 5,510.92 | 5,512.46 | 5,510.37 | 5,510.37 | 48.0K |
| 12:10 | 5,513.49 | 5,513.49 | 5,509.19 | 5,510.32 | 38.0K |
| 12:11 | 5,510.26 | 5,510.80 | 5,507.35 | 5,509.41 | 36.0K |
| 12:12 | 5,507.49 | 5,510.87 | 5,507.49 | 5,509.58 | 26.0K |
| 12:13 | 5,509.49 | 5,510.54 | 5,507.19 | 5,510.52 | 40.0K |
| 12:14 | 5,508.20 | 5,511.08 | 5,508.20 | 5,508.37 | 35.0K |
| 12:15 | 5,508.33 | 5,510.94 | 5,507.93 | 5,510.55 | 55.0K |
| 12:16 | 5,507.72 | 5,510.37 | 5,507.51 | 5,507.51 | 67.0K |
| 12:17 | 5,509.31 | 5,510.68 | 5,507.47 | 5,508.89 | 56.0K |
| 12:18 | 5,508.58 | 5,512.25 | 5,508.58 | 5,511.36 | 59.0K |
| 12:19 | 5,511.20 | 5,511.56 | 5,508.35 | 5,508.44 | 30.0K |
| 12:20 | 5,508.75 | 5,511.31 | 5,508.30 | 5,511.31 | 35.0K |
| 12:21 | 5,510.48 | 5,510.59 | 5,507.49 | 5,509.79 | 71.0K |
| 12:22 | 5,507.04 | 5,509.87 | 5,507.04 | 5,508.29 | 63.0K |
| 12:23 | 5,510.09 | 5,511.73 | 5,509.44 | 5,510.94 | 43.0K |
| 12:24 | 5,508.37 | 5,508.93 | 5,503.52 | 5,503.52 | 70.0K |
| 12:25 | 5,504.01 | 5,504.01 | 5,498.01 | 5,498.01 | 72.0K |
| 12:26 | 5,500.19 | 5,500.19 | 5,495.20 | 5,497.62 | 56.0K |
| 12:27 | 5,496.15 | 5,501.75 | 5,496.15 | 5,498.08 | 62.0K |
| 12:28 | 5,498.61 | 5,501.36 | 5,497.77 | 5,498.71 | 43.0K |
| 12:29 | 5,500.99 | 5,502.07 | 5,498.28 | 5,500.54 | 61.0K |
| 12:30 | 5,499.07 | 5,501.79 | 5,499.07 | 5,500.63 | 45.0K |
| 12:31 | 5,502.10 | 5,502.28 | 5,498.52 | 5,498.52 | 83.0K |
| 12:32 | 5,497.31 | 5,499.21 | 5,496.37 | 5,497.13 | 62.0K |
| 12:33 | 5,496.84 | 5,499.04 | 5,496.24 | 5,496.24 | 45.0K |
| 12:34 | 5,499.42 | 5,499.51 | 5,496.12 | 5,496.33 | 59.0K |
| 12:35 | 5,497.96 | 5,497.96 | 5,493.64 | 5,494.98 | 52.0K |
| 12:36 | 5,494.67 | 5,494.67 | 5,493.51 | 5,493.51 | 64.0K |
| 12:37 | 5,493.60 | 5,496.40 | 5,492.99 | 5,496.40 | 57.0K |
| 12:38 | 5,495.06 | 5,496.50 | 5,494.43 | 5,494.58 | 57.0K |
| 12:39 | 5,497.80 | 5,497.80 | 5,494.01 | 5,494.01 | 50.0K |
| 12:40 | 5,498.23 | 5,499.22 | 5,496.16 | 5,496.16 | 52.0K |
| 12:41 | 5,498.57 | 5,498.57 | 5,491.91 | 5,493.50 | 55.0K |
| 12:42 | 5,490.83 | 5,493.93 | 5,490.83 | 5,493.58 | 47.0K |
| 12:43 | 5,493.07 | 5,495.05 | 5,493.07 | 5,494.92 | 77.0K |
| 12:44 | 5,494.10 | 5,494.83 | 5,492.56 | 5,493.06 | 64.0K |
| 12:45 | 5,492.54 | 5,494.49 | 5,492.12 | 5,492.90 | 49.0K |
| 12:46 | 5,495.23 | 5,495.23 | 5,492.45 | 5,492.45 | 106.0K |
| 12:47 | 5,492.43 | 5,492.43 | 5,491.21 | 5,491.68 | 73.0K |
| 12:48 | 5,491.47 | 5,492.19 | 5,489.54 | 5,490.50 | 65.0K |
| 12:49 | 5,490.05 | 5,495.07 | 5,490.05 | 5,495.07 | 86.0K |
| 12:50 | 5,493.31 | 5,494.14 | 5,491.01 | 5,492.02 | 58.0K |
| 12:51 | 5,493.99 | 5,494.96 | 5,492.98 | 5,494.96 | 70.0K |
| 12:52 | 5,495.64 | 5,495.64 | 5,491.68 | 5,494.72 | 58.0K |
| 12:53 | 5,493.91 | 5,493.91 | 5,488.93 | 5,491.84 | 46.0K |
| 12:54 | 5,491.45 | 5,491.45 | 5,485.12 | 5,488.43 | 84.0K |
| 12:55 | 5,484.94 | 5,489.56 | 5,484.94 | 5,486.26 | 56.0K |
| 12:56 | 5,488.64 | 5,490.00 | 5,487.15 | 5,487.40 | 89.0K |
| 12:57 | 5,489.60 | 5,491.05 | 5,487.69 | 5,491.05 | 79.0K |
| 12:58 | 5,489.91 | 5,490.47 | 5,487.49 | 5,489.61 | 86.0K |
| 12:59 | 5,489.55 | 5,493.30 | 5,489.55 | 5,492.75 | 97.0K |
| 13:00 | 5,490.16 | 5,493.87 | 5,490.08 | 5,493.87 | 70.0K |
| 13:01 | 5,492.04 | 5,493.14 | 5,490.61 | 5,492.02 | 58.0K |
| 13:02 | 5,493.65 | 5,493.76 | 5,491.52 | 5,491.80 | 106.0K |
| 13:03 | 5,493.16 | 5,493.16 | 5,487.09 | 5,487.47 | 81.0K |
| 13:04 | 5,485.96 | 5,489.38 | 5,485.84 | 5,489.38 | 170.0K |
| 13:05 | 5,486.62 | 5,486.62 | 5,481.81 | 5,481.81 | 206.0K |
| 13:06 | 5,479.88 | 5,480.07 | 5,477.08 | 5,477.08 | 155.0K |
| 13:07 | 5,478.85 | 5,478.85 | 5,473.11 | 5,476.65 | 241.0K |
| 13:08 | 5,474.05 | 5,478.07 | 5,474.05 | 5,475.40 | 76.0K |
| 13:09 | 5,476.41 | 5,478.29 | 5,475.30 | 5,478.20 | 105.0K |
| 13:10 | 5,478.68 | 5,478.89 | 5,475.84 | 5,478.89 | 100.0K |
| 13:11 | 5,478.86 | 5,482.19 | 5,478.86 | 5,482.19 | 47.0K |
| 13:12 | 5,483.71 | 5,486.03 | 5,483.69 | 5,484.26 | 77.0K |
| 13:13 | 5,485.60 | 5,486.89 | 5,483.48 | 5,485.82 | 72.0K |
| 13:14 | 5,484.68 | 5,487.38 | 5,484.68 | 5,485.61 | 68.0K |
| 13:15 | 5,486.11 | 5,486.38 | 5,482.32 | 5,482.32 | 60.0K |
| 13:16 | 5,484.35 | 5,484.83 | 5,483.02 | 5,483.38 | 68.0K |
| 13:17 | 5,487.63 | 5,487.93 | 5,484.77 | 5,487.93 | 137.0K |
| 13:18 | 5,487.24 | 5,487.47 | 5,485.53 | 5,486.49 | 81.0K |
| 13:19 | 5,489.14 | 5,489.14 | 5,486.74 | 5,488.89 | 108.0K |
| 13:20 | 5,487.77 | 5,491.12 | 5,487.77 | 5,489.97 | 138.0K |
| 13:21 | 5,489.90 | 5,492.39 | 5,489.90 | 5,492.39 | 139.0K |
| 13:22 | 5,492.45 | 5,493.25 | 5,491.64 | 5,493.25 | 116.0K |
| 13:23 | 5,491.87 | 5,494.63 | 5,491.87 | 5,494.04 | 63.0K |
| 13:24 | 5,492.28 | 5,494.90 | 5,492.28 | 5,494.90 | 280.0K |
| 13:25 | 5,497.70 | 5,498.89 | 5,491.59 | 5,491.59 | 284.0K |
| 13:26 | 5,491.15 | 5,494.18 | 5,488.82 | 5,488.82 | 227.0K |
| 13:27 | 5,487.82 | 5,487.82 | 5,485.09 | 5,486.22 | 156.0K |
| 13:28 | 5,484.15 | 5,485.12 | 5,482.89 | 5,482.89 | 156.0K |
| 13:29 | 5,482.42 | 5,487.18 | 5,482.42 | 5,486.99 | 173.0K |
| 13:30 | 5,487.53 | 5,492.96 | 5,487.53 | 5,490.08 | 137.0K |
| 13:31 | 5,490.73 | 5,495.54 | 5,490.73 | 5,492.31 | 155.0K |
| 13:32 | 5,491.92 | 5,492.94 | 5,488.94 | 5,488.94 | 94.0K |
| 13:33 | 5,491.20 | 5,491.20 | 5,486.29 | 5,488.09 | 124.0K |
| 13:34 | 5,490.51 | 5,490.51 | 5,487.39 | 5,487.42 | 138.0K |
| 13:35 | 5,487.10 | 5,490.54 | 5,487.10 | 5,489.92 | 103.0K |
| 13:36 | 5,492.33 | 5,501.18 | 5,492.33 | 5,499.59 | 142.0K |
| 13:37 | 5,498.52 | 5,501.69 | 5,496.63 | 5,498.65 | 74.0K |
| 13:38 | 5,495.78 | 5,498.49 | 5,493.49 | 5,498.16 | 90.0K |
| 13:39 | 5,495.43 | 5,496.09 | 5,493.13 | 5,496.09 | 76.0K |
| 13:40 | 5,490.69 | 5,490.69 | 5,487.48 | 5,487.88 | 91.0K |
| 13:41 | 5,488.10 | 5,488.10 | 5,485.55 | 5,485.55 | 106.0K |
| 13:42 | 5,488.15 | 5,488.72 | 5,485.24 | 5,485.24 | 58.0K |
| 13:43 | 5,488.00 | 5,488.00 | 5,484.97 | 5,485.97 | 71.0K |
| 13:44 | 5,481.65 | 5,481.72 | 5,479.64 | 5,480.93 | 84.0K |
| 13:45 | 5,478.56 | 5,482.10 | 5,478.56 | 5,479.83 | 67.0K |
| 13:46 | 5,480.41 | 5,483.57 | 5,480.41 | 5,483.57 | 65.0K |
| 13:47 | 5,480.60 | 5,480.60 | 5,471.96 | 5,471.96 | 107.0K |
| 13:48 | 5,472.20 | 5,473.13 | 5,469.75 | 5,473.13 | 69.0K |
| 13:49 | 5,474.06 | 5,478.01 | 5,473.45 | 5,474.89 | 65.0K |
| 13:50 | 5,477.18 | 5,479.90 | 5,477.18 | 5,479.90 | 53.0K |
| 13:51 | 5,480.15 | 5,487.44 | 5,479.90 | 5,487.44 | 87.0K |
| 13:52 | 5,487.26 | 5,491.34 | 5,487.26 | 5,488.80 | 109.0K |
| 13:53 | 5,490.97 | 5,491.68 | 5,489.09 | 5,490.19 | 146.0K |
| 13:54 | 5,492.34 | 5,492.80 | 5,490.63 | 5,492.36 | 78.0K |
| 13:55 | 5,494.60 | 5,494.68 | 5,492.72 | 5,492.95 | 80.0K |
| 13:56 | 5,490.05 | 5,493.73 | 5,490.05 | 5,493.73 | 60.0K |
| 13:57 | 5,496.95 | 5,497.44 | 5,494.24 | 5,495.50 | 104.0K |
| 13:58 | 5,497.76 | 5,497.76 | 5,490.33 | 5,495.39 | 104.0K |
| 13:59 | 5,495.31 | 5,496.69 | 5,492.80 | 5,496.69 | 65.0K |
| 14:00 | 5,495.71 | 5,497.82 | 5,493.82 | 5,495.76 | 90.0K |
| 14:01 | 5,497.53 | 5,497.53 | 5,494.89 | 5,495.81 | 84.0K |
| 14:02 | 5,497.05 | 5,498.12 | 5,495.93 | 5,496.32 | 103.0K |
| 14:03 | 5,498.29 | 5,499.77 | 5,496.41 | 5,496.47 | 108.0K |
| 14:04 | 5,496.72 | 5,499.22 | 5,496.40 | 5,497.38 | 136.0K |
| 14:05 | 5,499.26 | 5,499.26 | 5,494.94 | 5,495.64 | 109.0K |
| 14:06 | 5,497.62 | 5,497.62 | 5,494.56 | 5,495.69 | 101.0K |
| 14:07 | 5,493.60 | 5,494.62 | 5,491.25 | 5,491.25 | 84.0K |
| 14:08 | 5,491.08 | 5,491.55 | 5,484.88 | 5,487.61 | 66.0K |
| 14:09 | 5,485.60 | 5,490.23 | 5,485.60 | 5,490.23 | 113.0K |
| 14:10 | 5,486.87 | 5,488.83 | 5,485.60 | 5,485.60 | 81.0K |
| 14:11 | 5,488.57 | 5,490.58 | 5,488.36 | 5,489.60 | 78.0K |
| 14:12 | 5,489.20 | 5,492.19 | 5,489.20 | 5,492.02 | 64.0K |
| 14:13 | 5,492.44 | 5,492.44 | 5,488.11 | 5,488.11 | 68.0K |
| 14:14 | 5,487.76 | 5,491.93 | 5,487.76 | 5,489.52 | 59.0K |
| 14:15 | 5,491.53 | 5,491.53 | 5,487.21 | 5,487.60 | 80.0K |
| 14:16 | 5,490.60 | 5,491.48 | 5,487.99 | 5,491.48 | 104.0K |
| 14:17 | 5,489.06 | 5,492.94 | 5,487.32 | 5,492.94 | 108.0K |
| 14:18 | 5,490.66 | 5,495.12 | 5,490.20 | 5,495.12 | 84.0K |
| 14:19 | 5,493.51 | 5,497.06 | 5,493.51 | 5,496.16 | 91.0K |
| 14:20 | 5,496.74 | 5,497.25 | 5,494.64 | 5,494.68 | 68.0K |
| 14:21 | 5,499.07 | 5,499.07 | 5,494.08 | 5,497.35 | 103.0K |
| 14:22 | 5,497.37 | 5,497.37 | 5,495.17 | 5,495.17 | 72.0K |
| 14:23 | 5,495.44 | 5,497.58 | 5,495.08 | 5,495.08 | 87.0K |
| 14:24 | 5,494.17 | 5,494.17 | 5,491.02 | 5,492.60 | 117.0K |
| 14:25 | 5,491.98 | 5,497.18 | 5,491.67 | 5,496.82 | 167.0K |
| 14:26 | 5,499.04 | 5,500.91 | 5,497.44 | 5,499.61 | 85.0K |
| 14:27 | 5,496.93 | 5,503.42 | 5,496.93 | 5,501.41 | 75.0K |
| 14:28 | 5,501.30 | 5,507.24 | 5,501.30 | 5,506.47 | 59.0K |
| 14:29 | 5,506.66 | 5,512.69 | 5,506.66 | 5,510.07 | 76.0K |
| 14:30 | 5,505.30 | 5,507.48 | 5,504.90 | 5,506.91 | 98.0K |
| 14:31 | 5,506.97 | 5,507.01 | 5,505.25 | 5,506.71 | 66.0K |
| 14:32 | 5,506.74 | 5,512.32 | 5,506.74 | 5,512.32 | 108.0K |
| 14:33 | 5,508.30 | 5,508.30 | 5,499.25 | 5,501.46 | 108.0K |
| 14:34 | 5,501.67 | 5,502.53 | 5,499.46 | 5,502.53 | 53.0K |
| 14:35 | 5,502.77 | 5,504.64 | 5,501.08 | 5,504.29 | 80.0K |
| 14:36 | 5,506.55 | 5,506.55 | 5,503.95 | 5,505.08 | 51.0K |
| 14:37 | 5,504.17 | 5,506.11 | 5,504.17 | 5,505.28 | 107.0K |
| 14:38 | 5,505.11 | 5,510.55 | 5,505.11 | 5,510.55 | 88.0K |
| 14:39 | 5,508.67 | 5,512.07 | 5,508.67 | 5,510.89 | 88.0K |
| 14:40 | 5,511.25 | 5,513.24 | 5,510.96 | 5,513.24 | 81.0K |
| 14:41 | 5,513.84 | 5,515.78 | 5,512.76 | 5,513.46 | 116.0K |
| 14:42 | 5,515.55 | 5,516.12 | 5,515.30 | 5,515.30 | 67.0K |
| 14:43 | 5,517.62 | 5,517.62 | 5,514.92 | 5,516.92 | 91.0K |
| 14:44 | 5,517.06 | 5,521.10 | 5,515.81 | 5,521.10 | 93.0K |
| 14:45 | 5,518.37 | 5,523.99 | 5,518.37 | 5,522.32 | 143.0K |
| 14:46 | 5,520.95 | 5,524.12 | 5,520.95 | 5,522.39 | 86.0K |
| 14:47 | 5,524.13 | 5,524.13 | 5,521.92 | 5,521.97 | 72.0K |
| 14:48 | 5,521.55 | 5,524.71 | 5,521.55 | 5,521.87 | 95.0K |
| 14:49 | 5,523.88 | 5,523.88 | 5,519.19 | 5,519.19 | 62.0K |
| 14:50 | 5,522.38 | 5,522.64 | 5,521.90 | 5,522.37 | 89.0K |
| 14:51 | 5,522.38 | 5,522.70 | 5,519.83 | 5,522.48 | 80.0K |
| 14:52 | 5,520.49 | 5,520.55 | 5,517.27 | 5,517.27 | 95.0K |
| 14:53 | 5,518.97 | 5,518.97 | 5,515.59 | 5,515.59 | 101.0K |
| 14:54 | 5,515.57 | 5,515.77 | 5,514.45 | 5,514.45 | 76.0K |
| 14:55 | 5,516.05 | 5,517.60 | 5,514.06 | 5,514.06 | 132.0K |
| 14:56 | 5,516.45 | 5,517.88 | 5,514.25 | 5,515.62 | 89.0K |
| 14:57 | 5,516.06 | 5,516.78 | 5,512.73 | 5,513.30 | 67.0K |
| 14:58 | 5,512.83 | 5,514.74 | 5,512.22 | 5,514.23 | 91.0K |
| 14:59 | 5,512.34 | 5,513.88 | 5,511.33 | 5,511.33 | 94.0K |
| 15:00 | 5,512.94 | 5,513.89 | 5,511.79 | 5,511.79 | 135.0K |
| 15:01 | 5,511.87 | 5,514.45 | 5,511.87 | 5,512.58 | 129.0K |
| 15:02 | 5,512.36 | 5,515.18 | 5,512.00 | 5,515.18 | 261.0K |
| 15:03 | 5,511.45 | 5,517.10 | 5,511.45 | 5,516.78 | 112.0K |
| 15:04 | 5,514.31 | 5,515.79 | 5,514.31 | 5,514.68 | 323.0K |
| 15:05 | 5,513.81 | 5,516.92 | 5,513.81 | 5,516.92 | 237.0K |
| 15:06 | 5,513.83 | 5,517.45 | 5,513.75 | 5,514.33 | 229.0K |
| 15:07 | 5,513.83 | 5,516.13 | 5,513.09 | 5,513.71 | 184.0K |
| 15:08 | 5,513.12 | 5,516.27 | 5,513.12 | 5,513.58 | 146.0K |
| 15:09 | 5,512.85 | 5,513.79 | 5,511.23 | 5,513.79 | 173.0K |
| 15:10 | 5,513.37 | 5,513.37 | 5,508.01 | 5,510.97 | 212.0K |
| 15:11 | 5,510.36 | 5,510.82 | 5,508.29 | 5,509.09 | 181.0K |
| 15:12 | 5,511.05 | 5,514.45 | 5,510.91 | 5,512.65 | 137.0K |
| 15:13 | 5,512.14 | 5,514.76 | 5,511.28 | 5,511.28 | 119.0K |
| 15:14 | 5,514.46 | 5,514.63 | 5,509.78 | 5,509.88 | 109.0K |
| 15:15 | 5,510.85 | 5,512.14 | 5,509.36 | 5,512.14 | 179.0K |
| 15:16 | 5,510.83 | 5,512.24 | 5,510.03 | 5,510.48 | 135.0K |
| 15:17 | 5,511.63 | 5,512.29 | 5,508.69 | 5,509.76 | 138.0K |
| 15:18 | 5,509.31 | 5,510.26 | 5,506.60 | 5,508.85 | 162.0K |
| 15:19 | 5,507.31 | 5,512.20 | 5,507.31 | 5,509.88 | 190.0K |
| 15:20 | 5,511.49 | 5,511.49 | 5,511.49 | 5,511.49 | 26.0K |
| 15:21 | 5,511.49 | 5,511.49 | 5,511.49 | 5,511.49 | 0.0K |
| 15:22 | 5,511.49 | 5,511.49 | 5,511.49 | 5,511.49 | 0.0K |
| 15:23 | 5,511.49 | 5,511.49 | 5,511.49 | 5,511.49 | 0.0K |
| 15:24 | 5,511.49 | 5,511.49 | 5,511.49 | 5,511.49 | 0.0K |
| 15:25 | 5,511.49 | 5,511.49 | 5,511.49 | 5,511.49 | 0.0K |
| 15:26 | 5,511.49 | 5,511.49 | 5,511.49 | 5,511.49 | 0.0K |
| 15:27 | 5,511.49 | 5,511.49 | 5,511.49 | 5,511.49 | 0.0K |
| 15:28 | 5,511.49 | 5,511.49 | 5,511.49 | 5,511.49 | 0.0K |
| 15:29 | 5,511.49 | 5,511.66 | 5,508.96 | 5,509.41 | 625.0K |