8,300.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 08:00 | 8,252.00 | 8,252.00 | 8,240.00 | 8,242.00 | 15.1K |
| 08:01 | 8,242.00 | 8,242.00 | 8,236.00 | 8,236.90 | 0.8K |
| 08:02 | 8,238.34 | 8,248.00 | 8,230.00 | 8,230.00 | 1.0K |
| 08:03 | 8,224.00 | 8,224.00 | 8,220.00 | 8,220.00 | 0.1K |
| 08:04 | 8,223.47 | 8,223.47 | 8,218.00 | 8,218.00 | 0.3K |
| 08:05 | 8,220.00 | 8,220.00 | 8,215.30 | 8,218.00 | 2.5K |
| 08:06 | 8,210.00 | 8,210.00 | 8,200.00 | 8,206.00 | 1.0K |
| 08:07 | 8,208.00 | 8,208.00 | 8,208.00 | 8,208.00 | 0.1K |
| 08:08 | 8,222.00 | 8,222.00 | 8,208.00 | 8,208.00 | 1.0K |
| 08:09 | 8,206.00 | 8,206.00 | 8,200.00 | 8,200.00 | 0.4K |
| 08:10 | 8,204.00 | 8,204.00 | 8,204.00 | 8,204.00 | 0.0K |
| 08:11 | 8,204.00 | 8,204.00 | 8,204.00 | 8,204.00 | 0.0K |
| 08:12 | 8,194.00 | 8,194.00 | 8,188.00 | 8,188.00 | 0.5K |
| 08:13 | 8,190.00 | 8,202.00 | 8,190.00 | 8,190.00 | 4.2K |
| 08:14 | 8,192.00 | 8,196.00 | 8,190.00 | 8,196.00 | 0.3K |
| 08:15 | 8,196.00 | 8,196.00 | 8,178.00 | 8,186.00 | 1.3K |
| 08:16 | 8,180.00 | 8,182.00 | 8,176.00 | 8,182.00 | 0.1K |
| 08:17 | 8,178.00 | 8,182.00 | 8,170.00 | 8,170.00 | 0.6K |
| 08:18 | 8,168.00 | 8,172.00 | 8,166.00 | 8,172.00 | 0.7K |
| 08:19 | 8,166.00 | 8,170.00 | 8,166.00 | 8,170.00 | 0.1K |
| 08:20 | 8,170.00 | 8,170.00 | 8,170.00 | 8,170.00 | 0.0K |
| 08:21 | 8,166.00 | 8,170.00 | 8,164.00 | 8,170.00 | 0.1K |
| 08:22 | 8,170.00 | 8,176.00 | 8,170.00 | 8,176.00 | 0.3K |
| 08:23 | 8,176.00 | 8,176.00 | 8,168.00 | 8,169.59 | 0.4K |
| 08:24 | 8,174.00 | 8,174.00 | 8,170.00 | 8,170.00 | 0.0K |
| 08:25 | 8,166.00 | 8,168.00 | 8,162.00 | 8,162.00 | 0.5K |
| 08:26 | 8,162.00 | 8,162.00 | 8,162.00 | 8,162.00 | 0.0K |
| 08:27 | 8,162.00 | 8,162.00 | 8,159.54 | 8,159.54 | 0.5K |
| 08:28 | 8,154.00 | 8,158.00 | 8,147.59 | 8,147.59 | 0.6K |
| 08:29 | 8,150.00 | 8,150.00 | 8,146.00 | 8,149.98 | 0.2K |
| 08:30 | 8,148.00 | 8,150.00 | 8,144.00 | 8,150.00 | 0.3K |
| 08:31 | 8,154.00 | 8,156.00 | 8,150.00 | 8,156.00 | 0.4K |
| 08:32 | 8,152.00 | 8,158.00 | 8,150.00 | 8,152.00 | 1.2K |
| 08:33 | 8,156.00 | 8,156.00 | 8,156.00 | 8,156.00 | 0.0K |
| 08:34 | 8,159.01 | 8,168.00 | 8,159.01 | 8,164.00 | 1.4K |
| 08:35 | 8,166.00 | 8,166.00 | 8,164.00 | 8,164.00 | 0.3K |
| 08:36 | 8,168.00 | 8,168.00 | 8,164.00 | 8,164.00 | 0.5K |
| 08:37 | 8,166.00 | 8,166.00 | 8,160.00 | 8,162.00 | 0.5K |
| 08:38 | 8,164.00 | 8,164.00 | 8,162.00 | 8,162.00 | 0.0K |
| 08:39 | 8,162.00 | 8,162.00 | 8,158.00 | 8,158.00 | 3.7K |
| 08:40 | 8,170.00 | 8,170.00 | 8,170.00 | 8,170.00 | 0.7K |
| 08:41 | 8,175.84 | 8,176.00 | 8,175.84 | 8,176.00 | 0.1K |
| 08:42 | 8,176.00 | 8,178.96 | 8,176.00 | 8,178.96 | 0.1K |
| 08:43 | 8,180.00 | 8,180.00 | 8,180.00 | 8,180.00 | 0.0K |
| 08:44 | 8,182.00 | 8,184.00 | 8,180.00 | 8,184.00 | 0.3K |
| 08:45 | 8,182.00 | 8,184.00 | 8,182.00 | 8,184.00 | 0.1K |
| 08:46 | 8,186.00 | 8,186.00 | 8,186.00 | 8,186.00 | 0.6K |
| 08:47 | 8,192.00 | 8,192.00 | 8,192.00 | 8,192.00 | 0.1K |
| 08:48 | 8,196.00 | 8,196.00 | 8,188.00 | 8,190.00 | 0.6K |
| 08:49 | 8,184.00 | 8,192.00 | 8,182.00 | 8,188.00 | 0.8K |
| 08:50 | 8,190.82 | 8,194.00 | 8,190.82 | 8,194.00 | 0.0K |
| 08:51 | 8,192.00 | 8,192.00 | 8,192.00 | 8,192.00 | 0.0K |
| 08:52 | 8,196.00 | 8,201.96 | 8,192.00 | 8,198.00 | 1.2K |
| 08:53 | 8,196.00 | 8,208.00 | 8,196.00 | 8,208.00 | 0.8K |
| 08:54 | 8,210.00 | 8,210.00 | 8,210.00 | 8,210.00 | 0.1K |
| 08:55 | 8,212.00 | 8,216.00 | 8,212.00 | 8,212.00 | 0.0K |
| 08:56 | 8,216.00 | 8,216.00 | 8,204.00 | 8,204.00 | 1.1K |
| 08:57 | 8,203.85 | 8,204.60 | 8,203.85 | 8,204.60 | 0.5K |
| 08:58 | 8,208.00 | 8,212.00 | 8,207.14 | 8,212.00 | 0.2K |
| 08:59 | 8,206.00 | 8,210.00 | 8,206.00 | 8,210.00 | 0.0K |
| 09:00 | 8,206.00 | 8,206.00 | 8,194.00 | 8,194.00 | 1.6K |
| 09:01 | 8,192.00 | 8,192.00 | 8,188.00 | 8,188.00 | 0.6K |
| 09:02 | 8,188.00 | 8,192.00 | 8,188.00 | 8,190.82 | 35.7K |
| 09:03 | 8,196.00 | 8,202.00 | 8,196.00 | 8,202.00 | 0.1K |
| 09:04 | 8,196.00 | 8,196.00 | 8,196.00 | 8,196.00 | 0.1K |
| 09:05 | 8,198.00 | 8,198.00 | 8,198.00 | 8,198.00 | 0.1K |
| 09:06 | 8,198.00 | 8,204.00 | 8,198.00 | 8,204.00 | 0.5K |
| 09:07 | 8,202.00 | 8,204.00 | 8,202.00 | 8,204.00 | 0.1K |
| 09:08 | 8,202.00 | 8,202.00 | 8,202.00 | 8,202.00 | 0.0K |
| 09:09 | 8,202.75 | 8,202.75 | 8,200.00 | 8,202.00 | 0.7K |
| 09:10 | 8,204.00 | 8,204.00 | 8,204.00 | 8,204.00 | 0.1K |
| 09:11 | 8,202.74 | 8,202.74 | 8,202.74 | 8,202.74 | 0.0K |
| 09:12 | 8,203.17 | 8,203.17 | 8,203.00 | 8,203.00 | 0.9K |
| 09:13 | 8,202.00 | 8,204.00 | 8,198.00 | 8,198.00 | 0.4K |
| 09:14 | 8,200.00 | 8,204.00 | 8,200.00 | 8,204.00 | 0.2K |
| 09:15 | 8,204.00 | 8,204.00 | 8,200.00 | 8,200.00 | 0.7K |
| 09:16 | 8,200.60 | 8,200.60 | 8,200.00 | 8,200.00 | 0.2K |
| 09:17 | 8,196.00 | 8,196.00 | 8,194.00 | 8,194.00 | 0.2K |
| 09:18 | 8,196.00 | 8,200.00 | 8,196.00 | 8,200.00 | 0.1K |
| 09:20 | 8,199.18 | 8,202.00 | 8,194.00 | 8,194.00 | 0.7K |
| 09:21 | 8,193.93 | 8,194.35 | 8,192.00 | 8,194.35 | 0.3K |
| 09:22 | 8,198.00 | 8,198.00 | 8,196.36 | 8,196.36 | 0.0K |
| 09:23 | 8,197.58 | 8,197.58 | 8,194.00 | 8,194.00 | 1.1K |
| 09:24 | 8,192.00 | 8,192.00 | 8,190.00 | 8,190.40 | 1.2K |
| 09:25 | 8,194.00 | 8,194.00 | 8,190.00 | 8,190.00 | 0.2K |
| 09:26 | 8,194.00 | 8,194.00 | 8,190.00 | 8,190.00 | 0.1K |
| 09:27 | 8,190.00 | 8,192.00 | 8,190.00 | 8,192.00 | 0.2K |
| 09:28 | 8,188.00 | 8,192.00 | 8,188.00 | 8,189.31 | 0.0K |
| 09:29 | 8,188.00 | 8,190.00 | 8,188.00 | 8,190.00 | 0.5K |
| 09:30 | 8,194.00 | 8,194.00 | 8,192.59 | 8,192.59 | 0.0K |
| 09:31 | 8,194.00 | 8,194.00 | 8,194.00 | 8,194.00 | 0.4K |
| 09:32 | 8,192.00 | 8,192.00 | 8,190.00 | 8,190.00 | 0.1K |
| 09:35 | 8,186.00 | 8,188.00 | 8,186.00 | 8,188.00 | 0.1K |
| 09:36 | 8,184.00 | 8,190.00 | 8,182.00 | 8,190.00 | 1.1K |
| 09:37 | 8,184.00 | 8,184.00 | 8,184.00 | 8,184.00 | 0.2K |
| 09:38 | 8,188.00 | 8,188.00 | 8,186.40 | 8,186.40 | 0.5K |
| 09:39 | 8,186.30 | 8,188.00 | 8,186.00 | 8,186.00 | 0.6K |
| 09:40 | 8,188.00 | 8,188.00 | 8,182.00 | 8,182.00 | 0.5K |
| 09:41 | 8,180.00 | 8,182.00 | 8,178.00 | 8,182.00 | 0.5K |
| 09:42 | 8,178.00 | 8,190.00 | 8,178.00 | 8,190.00 | 1.1K |
| 09:43 | 8,191.98 | 8,191.98 | 8,188.00 | 8,190.00 | 0.0K |
| 09:44 | 8,192.00 | 8,192.00 | 8,192.00 | 8,192.00 | 0.0K |
| 09:45 | 8,190.00 | 8,190.00 | 8,182.00 | 8,182.00 | 0.9K |
| 09:46 | 8,178.00 | 8,178.00 | 8,172.00 | 8,172.00 | 2.4K |
| 09:47 | 8,176.00 | 8,177.76 | 8,176.00 | 8,177.76 | 0.8K |
| 09:49 | 8,178.00 | 8,178.00 | 8,178.00 | 8,178.00 | 0.0K |
| 09:50 | 8,179.03 | 8,179.03 | 8,172.00 | 8,172.00 | 0.5K |
| 09:51 | 8,174.00 | 8,174.00 | 8,174.00 | 8,174.00 | 0.0K |
| 09:52 | 8,174.00 | 8,174.00 | 8,174.00 | 8,174.00 | 0.0K |
| 09:53 | 8,174.00 | 8,178.00 | 8,174.00 | 8,178.00 | 0.5K |
| 09:54 | 8,172.00 | 8,176.00 | 8,172.00 | 8,176.00 | 0.1K |
| 09:55 | 8,170.00 | 8,170.00 | 8,170.00 | 8,170.00 | 0.7K |
| 09:56 | 8,170.35 | 8,170.35 | 8,162.00 | 8,162.00 | 1.1K |
| 09:57 | 8,162.00 | 8,162.00 | 8,152.00 | 8,154.00 | 1.0K |
| 09:58 | 8,156.00 | 8,158.00 | 8,150.50 | 8,154.00 | 0.6K |
| 10:00 | 8,154.00 | 8,156.00 | 8,154.00 | 8,156.00 | 0.1K |
| 10:01 | 8,154.00 | 8,156.00 | 8,154.00 | 8,156.00 | 0.1K |
| 10:02 | 8,152.00 | 8,152.00 | 8,150.00 | 8,150.00 | 0.6K |
| 10:03 | 8,152.00 | 8,152.00 | 8,152.00 | 8,152.00 | 0.1K |
| 10:04 | 8,151.09 | 8,156.00 | 8,151.09 | 8,156.00 | 0.4K |
| 10:05 | 8,156.00 | 8,156.00 | 8,156.00 | 8,156.00 | 0.1K |
| 10:06 | 8,158.00 | 8,160.00 | 8,158.00 | 8,160.00 | 0.1K |
| 10:07 | 8,160.00 | 8,160.00 | 8,158.00 | 8,158.00 | 0.1K |
| 10:08 | 8,160.00 | 8,160.00 | 8,158.82 | 8,158.82 | 0.2K |
| 10:09 | 8,162.00 | 8,166.00 | 8,162.00 | 8,166.00 | 0.4K |
| 10:10 | 8,166.00 | 8,168.00 | 8,166.00 | 8,168.00 | 0.6K |
| 10:11 | 8,168.00 | 8,172.00 | 8,167.61 | 8,172.00 | 0.4K |
| 10:12 | 8,172.00 | 8,174.00 | 8,172.00 | 8,174.00 | 0.2K |
| 10:13 | 8,175.62 | 8,180.00 | 8,175.62 | 8,177.92 | 0.3K |
| 10:14 | 8,180.00 | 8,186.00 | 8,180.00 | 8,186.00 | 0.0K |
| 10:15 | 8,184.99 | 8,184.99 | 8,183.88 | 8,183.88 | 0.3K |
| 10:16 | 8,186.00 | 8,186.00 | 8,186.00 | 8,186.00 | 0.0K |
| 10:17 | 8,190.30 | 8,192.00 | 8,188.00 | 8,188.00 | 0.4K |
| 10:18 | 8,188.00 | 8,189.13 | 8,188.00 | 8,189.13 | 2.0K |
| 10:19 | 8,188.00 | 8,188.00 | 8,188.00 | 8,188.00 | 0.9K |
| 10:20 | 8,190.87 | 8,192.00 | 8,190.48 | 8,190.48 | 0.5K |
| 10:22 | 8,190.00 | 8,190.00 | 8,189.62 | 8,189.62 | 0.0K |
| 10:23 | 8,190.00 | 8,200.00 | 8,190.00 | 8,200.00 | 1.0K |
| 10:24 | 8,194.00 | 8,196.00 | 8,194.00 | 8,194.00 | 0.8K |
| 10:25 | 8,196.00 | 8,202.00 | 8,196.00 | 8,196.00 | 1.2K |
| 10:26 | 8,198.00 | 8,198.00 | 8,194.00 | 8,194.00 | 0.1K |
| 10:27 | 8,198.00 | 8,200.00 | 8,195.62 | 8,200.00 | 0.4K |
| 10:28 | 8,198.82 | 8,204.00 | 8,198.82 | 8,204.00 | 0.2K |
| 10:29 | 8,204.00 | 8,206.00 | 8,196.00 | 8,196.00 | 0.4K |
| 10:30 | 8,202.00 | 8,202.00 | 8,202.00 | 8,202.00 | 0.1K |
| 10:31 | 8,198.00 | 8,198.00 | 8,198.00 | 8,198.00 | 0.4K |
| 10:32 | 8,200.00 | 8,202.00 | 8,200.00 | 8,202.00 | 0.0K |
| 10:33 | 8,198.00 | 8,204.00 | 8,198.00 | 8,204.00 | 0.4K |
| 10:34 | 8,204.00 | 8,204.00 | 8,200.00 | 8,200.00 | 0.9K |
| 10:36 | 8,202.00 | 8,202.00 | 8,200.00 | 8,202.00 | 0.0K |
| 10:37 | 8,202.00 | 8,202.00 | 8,200.00 | 8,200.00 | 0.2K |
| 10:38 | 8,202.00 | 8,202.00 | 8,202.00 | 8,202.00 | 0.0K |
| 10:39 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 0.1K |
| 10:40 | 8,198.00 | 8,198.00 | 8,197.63 | 8,197.63 | 0.5K |
| 10:41 | 8,194.00 | 8,194.00 | 8,190.00 | 8,190.00 | 0.8K |
| 10:42 | 8,190.00 | 8,190.00 | 8,188.00 | 8,190.00 | 0.5K |
| 10:43 | 8,192.00 | 8,194.00 | 8,192.00 | 8,194.00 | 0.1K |
| 10:44 | 8,190.00 | 8,190.00 | 8,190.00 | 8,190.00 | 0.2K |
| 10:45 | 8,184.00 | 8,184.76 | 8,182.00 | 8,184.00 | 1.7K |
| 10:47 | 8,186.00 | 8,186.00 | 8,186.00 | 8,186.00 | 0.3K |
| 10:48 | 8,192.00 | 8,192.00 | 8,192.00 | 8,192.00 | 0.0K |
| 10:49 | 8,192.00 | 8,192.00 | 8,189.84 | 8,189.84 | 0.0K |
| 10:50 | 8,192.00 | 8,192.00 | 8,188.00 | 8,188.00 | 0.7K |
| 10:51 | 8,186.60 | 8,190.00 | 8,186.60 | 8,190.00 | 0.5K |
| 10:52 | 8,186.00 | 8,186.00 | 8,186.00 | 8,186.00 | 0.0K |
| 10:53 | 8,185.63 | 8,188.00 | 8,185.63 | 8,188.00 | 0.1K |
| 10:54 | 8,186.40 | 8,190.00 | 8,186.40 | 8,188.67 | 0.6K |
| 10:55 | 8,188.00 | 8,190.00 | 8,188.00 | 8,190.00 | 0.3K |
| 10:56 | 8,189.09 | 8,192.00 | 8,188.00 | 8,188.00 | 0.3K |
| 10:57 | 8,190.00 | 8,190.00 | 8,188.00 | 8,188.59 | 0.6K |
| 10:58 | 8,188.00 | 8,188.72 | 8,180.00 | 8,180.00 | 0.6K |
| 10:59 | 8,182.00 | 8,183.00 | 8,182.00 | 8,182.82 | 0.1K |
| 11:00 | 8,184.00 | 8,192.00 | 8,184.00 | 8,192.00 | 0.5K |
| 11:01 | 8,186.00 | 8,186.53 | 8,186.00 | 8,186.53 | 0.0K |
| 11:02 | 8,186.61 | 8,186.61 | 8,186.61 | 8,186.61 | 0.1K |
| 11:03 | 8,184.88 | 8,184.88 | 8,184.88 | 8,184.88 | 0.1K |
| 11:04 | 8,186.60 | 8,186.60 | 8,184.00 | 8,184.00 | 0.2K |
| 11:05 | 8,182.00 | 8,182.00 | 8,182.00 | 8,182.00 | 0.5K |
| 11:06 | 8,182.00 | 8,184.00 | 8,180.00 | 8,180.00 | 0.6K |
| 11:07 | 8,182.00 | 8,182.00 | 8,182.00 | 8,182.00 | 0.1K |
| 11:08 | 8,184.00 | 8,184.00 | 8,180.00 | 8,180.00 | 0.3K |
| 11:09 | 8,184.00 | 8,184.00 | 8,184.00 | 8,184.00 | 0.0K |
| 11:10 | 8,180.00 | 8,184.00 | 8,180.00 | 8,184.00 | 0.6K |
| 11:11 | 8,184.00 | 8,186.00 | 8,184.00 | 8,186.00 | 0.0K |
| 11:12 | 8,186.00 | 8,186.00 | 8,186.00 | 8,186.00 | 0.2K |
| 11:13 | 8,186.00 | 8,188.00 | 8,184.00 | 8,184.00 | 0.4K |
| 11:14 | 8,186.92 | 8,186.92 | 8,186.92 | 8,186.92 | 0.1K |
| 11:15 | 8,185.29 | 8,185.29 | 8,185.29 | 8,185.29 | 0.1K |
| 11:16 | 8,184.00 | 8,184.00 | 8,183.22 | 8,183.70 | 0.3K |
| 11:17 | 8,186.00 | 8,186.00 | 8,184.85 | 8,184.85 | 0.1K |
| 11:18 | 8,186.00 | 8,186.00 | 8,184.47 | 8,184.47 | 0.0K |
| 11:19 | 8,183.23 | 8,183.23 | 8,182.00 | 8,182.00 | 0.3K |
| 11:20 | 8,180.00 | 8,182.00 | 8,180.00 | 8,182.00 | 0.3K |
| 11:21 | 8,184.00 | 8,184.00 | 8,180.00 | 8,184.00 | 0.1K |
| 11:22 | 8,180.00 | 8,184.00 | 8,180.00 | 8,181.48 | 0.0K |
| 11:24 | 8,180.00 | 8,180.00 | 8,178.00 | 8,179.05 | 0.4K |
| 11:25 | 8,176.00 | 8,176.00 | 8,170.00 | 8,170.00 | 1.5K |
| 11:26 | 8,168.00 | 8,172.00 | 8,168.00 | 8,172.00 | 0.3K |
| 11:27 | 8,170.00 | 8,172.00 | 8,169.39 | 8,172.00 | 0.2K |
| 11:28 | 8,170.00 | 8,172.00 | 8,170.00 | 8,170.00 | 6.2K |
| 11:29 | 8,170.00 | 8,170.00 | 8,170.00 | 8,170.00 | 0.0K |
| 11:30 | 8,171.48 | 8,171.48 | 8,171.48 | 8,171.48 | 0.0K |
| 11:31 | 8,171.79 | 8,172.00 | 8,171.79 | 8,172.00 | 0.2K |
| 11:32 | 8,170.00 | 8,170.00 | 8,170.00 | 8,170.00 | 0.0K |
| 11:33 | 8,174.00 | 8,174.00 | 8,172.80 | 8,172.80 | 0.0K |
| 11:34 | 8,174.00 | 8,174.00 | 8,174.00 | 8,174.00 | 0.1K |
| 11:36 | 8,174.57 | 8,174.57 | 8,174.57 | 8,174.57 | 0.0K |
| 11:37 | 8,176.00 | 8,176.00 | 8,175.48 | 8,175.48 | 0.5K |
| 11:38 | 8,176.00 | 8,176.00 | 8,176.00 | 8,176.00 | 0.4K |
| 11:39 | 8,174.00 | 8,182.00 | 8,174.00 | 8,182.00 | 0.2K |
| 11:40 | 8,179.40 | 8,179.40 | 8,179.40 | 8,179.40 | 0.1K |
| 11:41 | 8,178.00 | 8,178.00 | 8,177.15 | 8,177.15 | 0.3K |
| 11:42 | 8,180.00 | 8,180.00 | 8,176.00 | 8,176.00 | 0.4K |
| 11:43 | 8,174.00 | 8,174.90 | 8,174.00 | 8,174.90 | 0.5K |
| 11:44 | 8,174.00 | 8,174.00 | 8,170.00 | 8,174.00 | 0.8K |
| 11:45 | 8,174.00 | 8,174.00 | 8,172.00 | 8,172.00 | 0.1K |
| 11:46 | 8,174.00 | 8,180.00 | 8,174.00 | 8,180.00 | 1.6K |
| 11:47 | 8,184.00 | 8,184.00 | 8,180.00 | 8,180.00 | 0.0K |
| 11:48 | 8,180.21 | 8,182.00 | 8,178.00 | 8,182.00 | 0.9K |
| 11:49 | 8,184.00 | 8,184.00 | 8,182.00 | 8,182.00 | 0.2K |
| 11:50 | 8,184.00 | 8,184.00 | 8,182.00 | 8,182.00 | 0.4K |
| 11:51 | 8,180.00 | 8,182.00 | 8,180.00 | 8,182.00 | 7.0K |
| 11:52 | 8,182.00 | 8,183.61 | 8,182.00 | 8,183.61 | 0.3K |
| 11:53 | 8,184.00 | 8,184.00 | 8,182.00 | 8,182.00 | 0.3K |
| 11:55 | 8,182.00 | 8,182.00 | 8,180.00 | 8,180.00 | 0.4K |
| 11:56 | 8,182.00 | 8,182.00 | 8,182.00 | 8,182.00 | 0.0K |
| 11:57 | 8,180.00 | 8,182.00 | 8,180.00 | 8,182.00 | 0.0K |
| 11:58 | 8,182.00 | 8,182.00 | 8,182.00 | 8,182.00 | 0.0K |
| 11:59 | 8,184.00 | 8,184.00 | 8,182.00 | 8,182.00 | 0.0K |
| 12:00 | 8,180.00 | 8,184.00 | 8,180.00 | 8,184.00 | 0.6K |
| 12:01 | 8,178.00 | 8,178.00 | 8,172.00 | 8,172.00 | 0.8K |
| 12:02 | 8,172.00 | 8,172.00 | 8,170.00 | 8,172.00 | 0.3K |
| 12:03 | 8,174.00 | 8,174.00 | 8,172.00 | 8,172.00 | 0.3K |
| 12:04 | 8,170.00 | 8,172.00 | 8,170.00 | 8,172.00 | 0.6K |
| 12:05 | 8,170.00 | 8,176.00 | 8,170.00 | 8,176.00 | 0.4K |
| 12:06 | 8,180.00 | 8,180.00 | 8,176.00 | 8,176.00 | 0.0K |
| 12:07 | 8,178.00 | 8,180.00 | 8,178.00 | 8,180.00 | 0.1K |
| 12:08 | 8,180.00 | 8,180.00 | 8,180.00 | 8,180.00 | 0.1K |
| 12:09 | 8,184.00 | 8,184.00 | 8,184.00 | 8,184.00 | 0.0K |
| 12:10 | 8,188.00 | 8,188.00 | 8,188.00 | 8,188.00 | 0.1K |
| 12:12 | 8,190.00 | 8,192.00 | 8,188.00 | 8,188.00 | 0.8K |
| 12:13 | 8,194.00 | 8,194.00 | 8,192.84 | 8,192.84 | 0.0K |
| 12:14 | 8,190.00 | 8,198.00 | 8,190.00 | 8,198.00 | 0.4K |
| 12:15 | 8,196.00 | 8,196.00 | 8,196.00 | 8,196.00 | 0.1K |
| 12:16 | 8,198.00 | 8,198.00 | 8,190.00 | 8,194.00 | 2.1K |
| 12:17 | 8,194.00 | 8,194.00 | 8,190.00 | 8,193.79 | 0.8K |
| 12:18 | 8,192.00 | 8,194.00 | 8,192.00 | 8,192.00 | 0.4K |
| 12:19 | 8,194.00 | 8,194.00 | 8,188.00 | 8,188.00 | 1.2K |
| 12:20 | 8,186.00 | 8,186.00 | 8,184.00 | 8,184.00 | 0.3K |
| 12:21 | 8,185.60 | 8,185.60 | 8,185.60 | 8,185.60 | 0.0K |
| 12:22 | 8,184.00 | 8,186.00 | 8,184.00 | 8,184.30 | 0.1K |
| 12:23 | 8,184.00 | 8,184.00 | 8,184.00 | 8,184.00 | 0.1K |
| 12:24 | 8,186.00 | 8,186.00 | 8,186.00 | 8,186.00 | 0.0K |
| 12:25 | 8,186.00 | 8,187.00 | 8,184.00 | 8,184.00 | 0.7K |
| 12:26 | 8,186.00 | 8,188.00 | 8,186.00 | 8,188.00 | 0.3K |
| 12:27 | 8,186.00 | 8,186.00 | 8,184.00 | 8,184.60 | 0.0K |
| 12:29 | 8,182.00 | 8,182.00 | 8,182.00 | 8,182.00 | 0.5K |
| 12:30 | 8,184.00 | 8,184.00 | 8,182.00 | 8,182.00 | 0.0K |
| 12:31 | 8,182.69 | 8,184.00 | 8,182.00 | 8,182.00 | 0.5K |
| 12:32 | 8,184.00 | 8,184.00 | 8,180.00 | 8,184.00 | 1.2K |
| 12:33 | 8,186.00 | 8,190.00 | 8,186.00 | 8,188.00 | 1.0K |
| 12:34 | 8,190.00 | 8,192.00 | 8,189.62 | 8,189.62 | 0.2K |
| 12:35 | 8,190.00 | 8,190.00 | 8,190.00 | 8,190.00 | 0.3K |
| 12:36 | 8,186.00 | 8,186.00 | 8,186.00 | 8,186.00 | 0.3K |
| 12:37 | 8,184.00 | 8,184.00 | 8,184.00 | 8,184.00 | 0.3K |
| 12:38 | 8,182.00 | 8,182.00 | 8,176.00 | 8,176.00 | 0.4K |
| 12:39 | 8,174.00 | 8,174.00 | 8,172.00 | 8,172.00 | 1.2K |
| 12:40 | 8,170.00 | 8,174.00 | 8,166.00 | 8,166.00 | 355.7K |
| 12:41 | 8,167.58 | 8,167.58 | 8,164.00 | 8,164.00 | 0.5K |
| 12:42 | 8,164.00 | 8,164.00 | 8,164.00 | 8,164.00 | 0.0K |
| 12:43 | 8,164.00 | 8,164.00 | 8,162.00 | 8,162.00 | 0.2K |
| 12:44 | 8,162.00 | 8,164.00 | 8,162.00 | 8,164.00 | 0.4K |
| 12:45 | 8,162.00 | 8,162.00 | 8,162.00 | 8,162.00 | 0.1K |
| 12:46 | 8,160.00 | 8,160.00 | 8,156.00 | 8,160.00 | 1.9K |
| 12:47 | 8,160.00 | 8,160.00 | 8,160.00 | 8,160.00 | 0.1K |
| 12:48 | 8,150.00 | 8,152.00 | 8,150.00 | 8,152.00 | 3.3K |
| 12:49 | 8,158.00 | 8,158.00 | 8,158.00 | 8,158.00 | 0.1K |
| 12:50 | 8,160.00 | 8,164.00 | 8,160.00 | 8,164.00 | 0.1K |
| 12:51 | 8,166.00 | 8,168.00 | 8,164.00 | 8,164.00 | 0.3K |
| 12:52 | 8,160.00 | 8,160.00 | 8,158.00 | 8,158.00 | 0.6K |
| 12:53 | 8,160.00 | 8,164.00 | 8,160.00 | 8,164.00 | 0.2K |
| 12:54 | 8,162.00 | 8,162.00 | 8,160.00 | 8,162.00 | 0.7K |
| 12:55 | 8,166.00 | 8,166.00 | 8,162.00 | 8,164.00 | 1.2K |
| 12:56 | 8,166.00 | 8,166.00 | 8,166.00 | 8,166.00 | 0.1K |
| 12:57 | 8,166.00 | 8,166.00 | 8,160.00 | 8,160.00 | 0.8K |
| 12:58 | 8,166.00 | 8,166.00 | 8,166.00 | 8,166.00 | 0.5K |
| 12:59 | 8,167.37 | 8,168.00 | 8,166.00 | 8,166.00 | 0.3K |
| 13:00 | 8,158.00 | 8,162.00 | 8,158.00 | 8,160.00 | 1.0K |
| 13:01 | 8,162.00 | 8,162.00 | 8,158.00 | 8,158.00 | 0.3K |
| 13:02 | 8,162.00 | 8,164.00 | 8,158.00 | 8,158.00 | 1.3K |
| 13:03 | 8,160.00 | 8,162.00 | 8,160.00 | 8,162.00 | 0.1K |
| 13:04 | 8,160.00 | 8,162.00 | 8,159.54 | 8,159.54 | 0.0K |
| 13:05 | 8,162.00 | 8,162.00 | 8,162.00 | 8,162.00 | 0.0K |
| 13:06 | 8,164.00 | 8,164.00 | 8,164.00 | 8,164.00 | 0.1K |
| 13:07 | 8,167.39 | 8,170.00 | 8,167.39 | 8,168.00 | 0.0K |
| 13:08 | 8,166.00 | 8,168.00 | 8,166.00 | 8,168.00 | 0.0K |
| 13:09 | 8,168.00 | 8,176.00 | 8,168.00 | 8,176.00 | 0.8K |
| 13:10 | 8,176.00 | 8,176.00 | 8,174.00 | 8,174.00 | 0.3K |
| 13:11 | 8,176.00 | 8,176.00 | 8,172.00 | 8,172.00 | 0.7K |
| 13:12 | 8,172.00 | 8,174.00 | 8,172.00 | 8,174.00 | 0.4K |
| 13:13 | 8,178.00 | 8,178.00 | 8,178.00 | 8,178.00 | 0.4K |
| 13:14 | 8,174.00 | 8,176.00 | 8,174.00 | 8,176.00 | 0.1K |
| 13:15 | 8,176.00 | 8,178.00 | 8,174.00 | 8,174.00 | 0.4K |
| 13:16 | 8,174.90 | 8,178.00 | 8,174.00 | 8,178.00 | 0.2K |
| 13:17 | 8,182.00 | 8,182.00 | 8,180.00 | 8,180.00 | 0.3K |
| 13:18 | 8,180.00 | 8,180.00 | 8,180.00 | 8,180.00 | 0.1K |
| 13:19 | 8,182.00 | 8,182.00 | 8,180.00 | 8,182.00 | 0.2K |
| 13:20 | 8,180.00 | 8,180.00 | 8,180.00 | 8,180.00 | 0.4K |
| 13:21 | 8,174.00 | 8,180.00 | 8,174.00 | 8,180.00 | 0.8K |
| 13:22 | 8,177.26 | 8,178.83 | 8,177.26 | 8,178.83 | 0.0K |
| 13:25 | 8,182.00 | 8,182.00 | 8,178.00 | 8,178.00 | 0.2K |
| 13:26 | 8,180.00 | 8,182.00 | 8,179.68 | 8,180.00 | 1.5K |
| 13:27 | 8,180.00 | 8,184.00 | 8,180.00 | 8,184.00 | 0.2K |
| 13:28 | 8,186.00 | 8,188.00 | 8,186.00 | 8,188.00 | 0.2K |
| 13:29 | 8,188.00 | 8,188.00 | 8,186.00 | 8,186.00 | 0.1K |
| 13:30 | 8,188.00 | 8,188.00 | 8,186.00 | 8,186.00 | 0.1K |
| 13:31 | 8,190.00 | 8,190.00 | 8,190.00 | 8,190.00 | 0.1K |
| 13:32 | 8,196.00 | 8,196.00 | 8,194.00 | 8,194.00 | 0.3K |
| 13:33 | 8,194.00 | 8,194.00 | 8,192.60 | 8,194.00 | 0.5K |
| 13:34 | 8,196.00 | 8,206.00 | 8,196.00 | 8,206.00 | 0.3K |
| 13:35 | 8,206.00 | 8,212.00 | 8,206.00 | 8,212.00 | 0.8K |
| 13:36 | 8,212.00 | 8,213.49 | 8,212.00 | 8,213.48 | 0.1K |
| 13:37 | 8,208.00 | 8,214.00 | 8,208.00 | 8,208.00 | 2.4K |
| 13:38 | 8,209.44 | 8,210.00 | 8,209.44 | 8,210.00 | 0.1K |
| 13:39 | 8,210.00 | 8,210.00 | 8,210.00 | 8,210.00 | 0.3K |
| 13:40 | 8,210.00 | 8,212.00 | 8,208.00 | 8,210.00 | 0.6K |
| 13:41 | 8,210.00 | 8,210.00 | 8,208.00 | 8,210.00 | 21.7K |
| 13:42 | 8,206.00 | 8,210.00 | 8,206.00 | 8,210.00 | 1.1K |
| 13:44 | 8,216.95 | 8,218.00 | 8,214.00 | 8,214.00 | 1.4K |
| 13:45 | 8,214.00 | 8,214.00 | 8,208.00 | 8,208.00 | 0.3K |
| 13:46 | 8,208.00 | 8,208.00 | 8,204.00 | 8,205.57 | 0.1K |
| 13:47 | 8,204.00 | 8,208.00 | 8,204.00 | 8,208.00 | 0.2K |
| 13:48 | 8,208.00 | 8,208.00 | 8,208.00 | 8,208.00 | 0.0K |
| 13:49 | 8,208.00 | 8,208.00 | 8,208.00 | 8,208.00 | 0.4K |
| 13:50 | 8,209.33 | 8,211.26 | 8,208.00 | 8,208.00 | 0.4K |
| 13:52 | 8,206.00 | 8,208.00 | 8,206.00 | 8,207.74 | 1.0K |
| 13:53 | 8,210.00 | 8,212.00 | 8,210.00 | 8,212.00 | 0.4K |
| 13:55 | 8,213.33 | 8,214.60 | 8,213.33 | 8,214.00 | 0.7K |
| 13:56 | 8,214.67 | 8,214.67 | 8,214.67 | 8,214.67 | 0.1K |
| 13:57 | 8,216.00 | 8,220.00 | 8,216.00 | 8,220.00 | 0.1K |
| 13:58 | 8,218.00 | 8,218.00 | 8,217.16 | 8,217.16 | 0.2K |
| 13:59 | 8,218.00 | 8,218.98 | 8,214.00 | 8,214.00 | 1.3K |
| 14:00 | 8,214.00 | 8,218.00 | 8,214.00 | 8,218.00 | 0.3K |
| 14:01 | 8,218.00 | 8,220.00 | 8,216.42 | 8,218.00 | 0.8K |
| 14:02 | 8,216.00 | 8,218.00 | 8,214.00 | 8,214.00 | 0.4K |
| 14:03 | 8,212.00 | 8,214.00 | 8,210.00 | 8,210.00 | 0.4K |
| 14:04 | 8,212.00 | 8,212.00 | 8,210.00 | 8,210.00 | 0.5K |
| 14:05 | 8,212.00 | 8,212.00 | 8,210.00 | 8,210.00 | 0.0K |
| 14:06 | 8,210.00 | 8,214.00 | 8,210.00 | 8,214.00 | 0.4K |
| 14:07 | 8,214.00 | 8,214.00 | 8,211.05 | 8,211.05 | 0.3K |
| 14:08 | 8,214.00 | 8,214.00 | 8,214.00 | 8,214.00 | 0.2K |
| 14:09 | 8,213.06 | 8,214.00 | 8,213.06 | 8,214.00 | 0.1K |
| 14:10 | 8,212.00 | 8,214.00 | 8,210.00 | 8,210.00 | 0.4K |
| 14:11 | 8,214.00 | 8,214.00 | 8,214.00 | 8,214.00 | 0.1K |
| 14:12 | 8,214.00 | 8,214.00 | 8,208.00 | 8,210.00 | 0.6K |
| 14:13 | 8,210.00 | 8,210.00 | 8,206.00 | 8,206.00 | 0.4K |
| 14:14 | 8,205.92 | 8,208.00 | 8,205.92 | 8,208.00 | 0.3K |
| 14:15 | 8,204.00 | 8,204.00 | 8,200.00 | 8,202.00 | 1.1K |
| 14:16 | 8,198.00 | 8,200.00 | 8,198.00 | 8,199.91 | 0.3K |
| 14:17 | 8,202.00 | 8,202.00 | 8,198.00 | 8,198.00 | 0.1K |
| 14:18 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 1.1K |
| 14:19 | 8,200.00 | 8,206.00 | 8,200.00 | 8,206.00 | 0.5K |
| 14:20 | 8,210.00 | 8,210.00 | 8,209.31 | 8,210.00 | 3.8K |
| 14:21 | 8,210.00 | 8,212.00 | 8,210.00 | 8,212.00 | 0.4K |
| 14:22 | 8,214.00 | 8,218.00 | 8,214.00 | 8,218.00 | 0.2K |
| 14:23 | 8,218.00 | 8,226.00 | 8,218.00 | 8,226.00 | 1.2K |
| 14:24 | 8,228.00 | 8,234.00 | 8,228.00 | 8,228.00 | 3.1K |
| 14:25 | 8,230.00 | 8,230.00 | 8,226.00 | 8,228.00 | 1.4K |
| 14:26 | 8,230.00 | 8,230.00 | 8,228.00 | 8,230.00 | 0.2K |
| 14:27 | 8,230.00 | 8,232.00 | 8,230.00 | 8,232.00 | 0.8K |
| 14:28 | 8,228.00 | 8,234.00 | 8,228.00 | 8,229.24 | 1.0K |
| 14:29 | 8,230.62 | 8,230.62 | 8,230.00 | 8,230.00 | 0.3K |
| 14:30 | 8,232.00 | 8,252.00 | 8,230.00 | 8,252.00 | 3.2K |
| 14:31 | 8,250.00 | 8,250.00 | 8,242.00 | 8,248.00 | 2.0K |
| 14:32 | 8,248.00 | 8,248.00 | 8,236.00 | 8,236.00 | 3.3K |
| 14:33 | 8,238.00 | 8,238.00 | 8,234.00 | 8,236.00 | 0.8K |
| 14:34 | 8,236.00 | 8,238.00 | 8,230.00 | 8,238.00 | 2.2K |
| 14:35 | 8,236.00 | 8,240.00 | 8,236.00 | 8,240.00 | 0.6K |
| 14:36 | 8,240.00 | 8,244.00 | 8,238.00 | 8,240.00 | 6.1K |
| 14:37 | 8,242.00 | 8,242.00 | 8,236.00 | 8,238.00 | 6.3K |
| 14:38 | 8,238.00 | 8,242.00 | 8,232.00 | 8,240.00 | 2.6K |
| 14:39 | 8,242.00 | 8,244.00 | 8,240.00 | 8,242.00 | 1.5K |
| 14:40 | 8,240.00 | 8,242.00 | 8,238.00 | 8,242.00 | 2.0K |
| 14:41 | 8,244.00 | 8,246.00 | 8,240.00 | 8,246.00 | 0.6K |
| 14:42 | 8,248.00 | 8,248.00 | 8,244.00 | 8,244.00 | 2.2K |
| 14:43 | 8,248.00 | 8,250.00 | 8,244.00 | 8,244.00 | 3.9K |
| 14:44 | 8,244.00 | 8,244.00 | 8,242.00 | 8,242.00 | 2.6K |
| 14:45 | 8,242.00 | 8,244.00 | 8,234.00 | 8,236.00 | 8.7K |
| 14:46 | 8,232.00 | 8,234.00 | 8,232.00 | 8,234.00 | 1.0K |
| 14:47 | 8,234.00 | 8,238.00 | 8,234.00 | 8,238.00 | 1.3K |
| 14:48 | 8,236.77 | 8,238.00 | 8,235.63 | 8,238.00 | 0.4K |
| 14:49 | 8,236.00 | 8,236.00 | 8,232.00 | 8,232.00 | 1.1K |
| 14:50 | 8,234.00 | 8,238.00 | 8,232.00 | 8,236.00 | 2.2K |
| 14:51 | 8,232.00 | 8,232.00 | 8,230.00 | 8,230.76 | 2.9K |
| 14:52 | 8,234.00 | 8,246.00 | 8,232.00 | 8,240.43 | 5.5K |
| 14:53 | 8,240.00 | 8,240.00 | 8,239.90 | 8,239.90 | 0.5K |
| 14:54 | 8,240.00 | 8,242.00 | 8,238.00 | 8,240.00 | 1.1K |
| 14:55 | 8,242.00 | 8,242.00 | 8,238.00 | 8,240.00 | 1.9K |
| 14:56 | 8,240.00 | 8,242.00 | 8,240.00 | 8,242.00 | 0.9K |
| 14:57 | 8,244.00 | 8,244.00 | 8,242.00 | 8,242.00 | 1.8K |
| 14:58 | 8,244.00 | 8,244.00 | 8,238.00 | 8,238.00 | 2.6K |
| 14:59 | 8,240.00 | 8,242.00 | 8,239.03 | 8,242.00 | 7.8K |
| 15:00 | 8,238.00 | 8,242.00 | 8,236.00 | 8,242.00 | 1.9K |
| 15:01 | 8,242.00 | 8,242.00 | 8,238.00 | 8,238.00 | 0.5K |
| 15:02 | 8,240.00 | 8,246.00 | 8,240.00 | 8,244.00 | 6.8K |
| 15:03 | 8,248.00 | 8,250.00 | 8,248.00 | 8,248.00 | 0.7K |
| 15:04 | 8,246.00 | 8,256.00 | 8,246.00 | 8,256.00 | 3.7K |
| 15:05 | 8,254.00 | 8,258.00 | 8,254.00 | 8,258.00 | 0.2K |
| 15:06 | 8,252.00 | 8,254.53 | 8,252.00 | 8,254.00 | 2.7K |
| 15:07 | 8,254.00 | 8,256.00 | 8,252.00 | 8,252.42 | 1.7K |
| 15:08 | 8,254.00 | 8,258.00 | 8,254.00 | 8,255.41 | 0.3K |
| 15:09 | 8,258.00 | 8,260.00 | 8,256.00 | 8,260.00 | 1.7K |
| 15:10 | 8,256.00 | 8,258.00 | 8,254.00 | 8,258.00 | 0.9K |
| 15:11 | 8,256.00 | 8,260.00 | 8,256.00 | 8,258.00 | 2.4K |
| 15:12 | 8,262.00 | 8,266.00 | 8,262.00 | 8,266.00 | 0.4K |
| 15:13 | 8,266.00 | 8,266.00 | 8,254.00 | 8,258.00 | 1.7K |
| 15:14 | 8,260.00 | 8,264.00 | 8,260.00 | 8,264.00 | 0.1K |
| 15:15 | 8,256.00 | 8,256.00 | 8,248.00 | 8,250.00 | 3.6K |
| 15:16 | 8,248.00 | 8,250.00 | 8,246.00 | 8,247.61 | 1.0K |
| 15:17 | 8,250.00 | 8,250.00 | 8,248.00 | 8,250.00 | 0.4K |
| 15:18 | 8,248.00 | 8,248.00 | 8,240.00 | 8,242.00 | 3.3K |
| 15:19 | 8,242.00 | 8,244.00 | 8,242.00 | 8,242.00 | 0.4K |
| 15:20 | 8,242.00 | 8,244.00 | 8,242.00 | 8,244.00 | 3.9K |
| 15:21 | 8,244.42 | 8,244.42 | 8,236.00 | 8,238.00 | 11.1K |
| 15:22 | 8,238.00 | 8,242.00 | 8,236.00 | 8,242.00 | 1.7K |
| 15:23 | 8,238.00 | 8,238.00 | 8,230.00 | 8,232.00 | 2.7K |
| 15:24 | 8,234.00 | 8,240.00 | 8,234.00 | 8,240.00 | 5.8K |
| 15:25 | 8,240.00 | 8,242.00 | 8,234.00 | 8,238.00 | 20.8K |
| 15:26 | 8,240.00 | 8,244.00 | 8,240.00 | 8,244.00 | 2.0K |
| 15:27 | 8,240.00 | 8,240.00 | 8,234.00 | 8,236.00 | 1.5K |
| 15:28 | 8,236.00 | 8,238.00 | 8,234.00 | 8,238.00 | 6.4K |
| 15:29 | 8,240.00 | 8,240.00 | 8,238.00 | 8,240.00 | 0.1K |
| 15:30 | 8,236.00 | 8,242.00 | 8,236.00 | 8,240.00 | 0.2K |
| 15:31 | 8,236.00 | 8,236.00 | 8,228.00 | 8,228.00 | 0.6K |
| 15:32 | 8,232.00 | 8,235.37 | 8,232.00 | 8,235.37 | 0.9K |
| 15:33 | 8,231.20 | 8,232.00 | 8,231.20 | 8,232.00 | 0.1K |
| 15:34 | 8,234.00 | 8,236.00 | 8,232.00 | 8,236.00 | 1.0K |
| 15:35 | 8,238.00 | 8,242.00 | 8,236.00 | 8,242.00 | 1.6K |
| 15:36 | 8,242.00 | 8,248.00 | 8,242.00 | 8,248.00 | 1.3K |
| 15:37 | 8,249.17 | 8,252.00 | 8,249.17 | 8,251.52 | 0.2K |
| 15:38 | 8,250.00 | 8,256.00 | 8,250.00 | 8,256.00 | 0.4K |
| 15:39 | 8,254.00 | 8,256.00 | 8,254.00 | 8,254.00 | 3.3K |
| 15:40 | 8,256.00 | 8,258.00 | 8,254.45 | 8,254.45 | 0.5K |
| 15:41 | 8,256.00 | 8,256.00 | 8,254.00 | 8,254.00 | 0.8K |
| 15:42 | 8,256.00 | 8,258.00 | 8,254.00 | 8,254.00 | 1.9K |
| 15:43 | 8,257.50 | 8,257.50 | 8,254.00 | 8,256.00 | 1.1K |
| 15:44 | 8,254.00 | 8,256.00 | 8,254.00 | 8,256.00 | 0.3K |
| 15:45 | 8,254.00 | 8,256.00 | 8,254.00 | 8,256.00 | 0.6K |
| 15:46 | 8,258.00 | 8,258.00 | 8,256.00 | 8,258.00 | 0.7K |
| 15:47 | 8,256.00 | 8,258.00 | 8,256.00 | 8,256.00 | 0.6K |
| 15:48 | 8,256.00 | 8,256.00 | 8,256.00 | 8,256.00 | 0.5K |
| 15:49 | 8,256.00 | 8,256.00 | 8,254.00 | 8,256.00 | 2.4K |
| 15:50 | 8,254.00 | 8,256.00 | 8,254.00 | 8,254.00 | 1.0K |
| 15:51 | 8,256.00 | 8,260.00 | 8,256.00 | 8,260.00 | 1.1K |
| 15:52 | 8,262.00 | 8,262.20 | 8,262.00 | 8,262.20 | 0.9K |
| 15:53 | 8,262.00 | 8,262.00 | 8,262.00 | 8,262.00 | 0.3K |
| 15:54 | 8,262.00 | 8,262.00 | 8,262.00 | 8,262.00 | 0.2K |
| 15:55 | 8,256.00 | 8,256.00 | 8,252.00 | 8,256.00 | 1.7K |
| 15:56 | 8,252.00 | 8,252.00 | 8,252.00 | 8,252.00 | 2.1K |
| 15:57 | 8,252.00 | 8,252.00 | 8,248.00 | 8,248.00 | 0.6K |
| 15:58 | 8,252.00 | 8,252.00 | 8,250.00 | 8,252.00 | 21.7K |
| 15:59 | 8,244.00 | 8,258.00 | 8,244.00 | 8,258.00 | 11.0K |
| 16:00 | 8,258.00 | 8,260.00 | 8,258.00 | 8,260.00 | 0.2K |
| 16:01 | 8,262.00 | 8,262.00 | 8,256.00 | 8,260.00 | 1.7K |
| 16:02 | 8,260.00 | 8,260.00 | 8,258.00 | 8,258.00 | 0.1K |
| 16:03 | 8,256.00 | 8,260.00 | 8,256.00 | 8,260.00 | 1.0K |
| 16:04 | 8,258.00 | 8,258.76 | 8,256.00 | 8,258.00 | 0.3K |
| 16:05 | 8,257.34 | 8,257.34 | 8,257.34 | 8,257.34 | 0.0K |
| 16:06 | 8,258.00 | 8,262.00 | 8,258.00 | 8,262.00 | 0.6K |
| 16:07 | 8,262.00 | 8,262.68 | 8,261.28 | 8,262.00 | 1.1K |
| 16:08 | 8,258.00 | 8,258.00 | 8,258.00 | 8,258.00 | 0.4K |
| 16:09 | 8,260.00 | 8,260.00 | 8,256.00 | 8,258.00 | 20.2K |
| 16:10 | 8,260.00 | 8,260.00 | 8,260.00 | 8,260.00 | 0.0K |
| 16:11 | 8,260.00 | 8,260.00 | 8,256.00 | 8,256.00 | 0.7K |
| 16:12 | 8,255.34 | 8,258.00 | 8,255.34 | 8,258.00 | 2.4K |
| 16:13 | 8,258.00 | 8,258.00 | 8,258.00 | 8,258.00 | 0.2K |
| 16:14 | 8,258.00 | 8,262.00 | 8,258.00 | 8,260.00 | 1.2K |
| 16:15 | 8,258.00 | 8,258.00 | 8,252.00 | 8,252.00 | 5.0K |
| 16:16 | 8,252.00 | 8,256.00 | 8,252.00 | 8,254.00 | 1.2K |
| 16:17 | 8,250.00 | 8,256.00 | 8,248.00 | 8,248.00 | 178.6K |
| 16:18 | 8,254.66 | 8,256.00 | 8,254.66 | 8,256.00 | 0.3K |
| 16:19 | 8,258.00 | 8,258.00 | 8,256.00 | 8,258.00 | 19.0K |
| 16:20 | 8,257.30 | 8,257.30 | 8,255.34 | 8,255.34 | 2.7K |
| 16:21 | 8,256.00 | 8,258.00 | 8,256.00 | 8,258.00 | 1.1K |
| 16:22 | 8,256.66 | 8,260.66 | 8,256.66 | 8,260.66 | 0.4K |
| 16:23 | 8,262.00 | 8,267.20 | 8,262.00 | 8,262.00 | 1.8K |
| 16:24 | 8,260.00 | 8,265.92 | 8,260.00 | 8,260.00 | 1.2K |
| 16:25 | 8,260.00 | 8,260.00 | 8,256.00 | 8,258.00 | 5.7K |
| 16:26 | 8,260.00 | 8,262.00 | 8,260.00 | 8,260.00 | 0.1K |
| 16:27 | 8,262.00 | 8,266.00 | 8,262.00 | 8,264.00 | 1.9K |
| 16:28 | 8,266.00 | 8,266.00 | 8,264.00 | 8,264.00 | 1.9K |
| 16:29 | 8,266.68 | 8,266.68 | 8,260.00 | 8,266.00 | 4.1K |
| 16:35 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 1,281.5K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 8,248.00 | 8,300.00 | 8,146.00 | 8,300.00 | 2.4M |
| 2025-09-25 | 8,270.00 | 8,300.00 | 8,184.00 | 8,234.00 | 3.3M |
| 2025-09-24 | 8,194.00 | 8,264.00 | 8,126.00 | 8,256.00 | 0.9M |
| 2025-09-23 | 8,200.00 | 8,288.00 | 8,176.00 | 8,182.00 | 1.0M |
| 2025-09-22 | 8,146.00 | 8,232.00 | 8,096.00 | 8,166.00 | 0.9M |
| 2025-09-19 | 8,522.00 | 8,522.00 | 8,124.00 | 8,138.00 | 3.1M |
| 2025-09-18 | 8,560.00 | 8,680.00 | 8,524.00 | 8,636.00 | 1.6M |
| 2025-09-17 | 8,576.00 | 8,642.00 | 8,538.00 | 8,540.00 | 1.3M |
| 2025-09-16 | 8,730.00 | 8,792.00 | 8,546.00 | 8,560.00 | 2.1M |
| 2025-09-15 | 8,652.00 | 8,798.00 | 8,632.00 | 8,742.00 | 3.8M |
| 2025-09-12 | 8,732.00 | 8,844.00 | 8,632.00 | 8,632.00 | 1.5M |
| 2025-09-11 | 8,804.00 | 8,854.00 | 8,698.00 | 8,738.00 | 1.8M |
| 2025-09-10 | 8,860.00 | 8,932.00 | 8,728.00 | 8,742.00 | 2.9M |
| 2025-09-09 | 9,266.00 | 9,276.00 | 8,814.00 | 8,826.00 | 1.6M |
| 2025-09-08 | 9,266.00 | 9,342.00 | 9,258.00 | 9,260.00 | 0.8M |
| 2025-09-05 | 9,340.00 | 9,354.00 | 9,250.00 | 9,270.00 | 1.1M |
| 2025-09-04 | 9,262.00 | 9,360.00 | 9,208.00 | 9,322.00 | 1.1M |
| 2025-09-03 | 9,110.00 | 9,286.00 | 9,064.00 | 9,282.00 | 1.7M |
| 2025-09-02 | 9,238.00 | 9,268.00 | 9,094.00 | 9,094.00 | 1.1M |
| 2025-09-01 | 9,170.00 | 9,246.00 | 9,120.00 | 9,218.00 | 0.6M |
| 2025-08-29 | 9,220.00 | 9,242.00 | 9,168.00 | 9,168.00 | 1.3M |
| 2025-08-28 | 9,382.00 | 9,412.00 | 9,212.00 | 9,236.00 | 1.0M |
| 2025-08-27 | 9,542.00 | 9,542.00 | 9,386.00 | 9,386.00 | 1.1M |
| 2025-08-26 | 9,476.00 | 9,512.00 | 9,362.00 | 9,512.00 | 1.6M |
| 2025-08-22 | 9,400.00 | 9,518.00 | 9,400.00 | 9,464.00 | 0.7M |
| 2025-08-21 | 9,554.00 | 9,556.00 | 9,402.00 | 9,470.00 | 0.8M |
| 2025-08-20 | 9,342.00 | 9,556.00 | 9,246.00 | 9,550.00 | 1.2M |
| 2025-08-19 | 9,214.00 | 9,344.00 | 9,192.00 | 9,326.00 | 2.3M |
| 2025-08-18 | 9,244.00 | 9,318.00 | 9,208.00 | 9,238.00 | 1.5M |
| 2025-08-15 | 9,330.00 | 9,362.00 | 9,226.00 | 9,262.00 | 1.1M |
| 2025-08-14 | 9,114.00 | 9,340.00 | 9,102.00 | 9,300.00 | 2.1M |
| 2025-08-13 | 9,312.00 | 9,402.00 | 9,146.00 | 9,146.00 | 2.7M |
| 2025-08-12 | 9,922.00 | 9,938.00 | 9,380.00 | 9,380.00 | 2.2M |
| 2025-08-11 | 9,970.00 | 10,015.00 | 9,902.00 | 9,902.00 | 0.9M |
| 2025-08-08 | 9,800.00 | 10,000.00 | 9,800.00 | 9,962.00 | 1.2M |
| 2025-08-07 | 10,160.00 | 10,165.00 | 9,906.00 | 9,906.00 | 1.5M |
| 2025-08-06 | 9,850.00 | 10,100.00 | 9,792.00 | 10,100.00 | 2.5M |
| 2025-08-05 | 9,664.00 | 9,900.00 | 9,570.00 | 9,804.00 | 2.1M |
| 2025-08-04 | 9,400.00 | 9,636.00 | 9,284.00 | 9,636.00 | 1.6M |
| 2025-08-01 | 9,356.00 | 9,442.00 | 9,130.00 | 9,314.00 | 1.7M |
| 2025-07-31 | 10,270.00 | 10,290.00 | 9,050.00 | 9,260.00 | 4.4M |
| 2025-07-30 | 9,992.00 | 10,070.00 | 9,920.00 | 10,055.00 | 1.0M |
| 2025-07-29 | 10,025.00 | 10,055.00 | 9,994.00 | 10,000.00 | 1.3M |
| 2025-07-28 | 10,180.00 | 10,245.00 | 10,050.00 | 10,050.00 | 1.1M |
| 2025-07-25 | 10,090.00 | 10,175.00 | 9,866.00 | 10,090.00 | 1.4M |
| 2025-07-24 | 10,380.00 | 10,420.00 | 10,175.00 | 10,245.00 | 1.4M |
| 2025-07-23 | 10,550.00 | 10,560.00 | 10,375.00 | 10,375.00 | 1.3M |
| 2025-07-22 | 10,595.00 | 10,640.00 | 10,520.00 | 10,550.00 | 0.6M |
| 2025-07-21 | 10,790.00 | 10,835.00 | 10,635.00 | 10,655.00 | 0.6M |
| 2025-07-18 | 10,925.00 | 10,925.00 | 10,775.00 | 10,830.00 | 0.5M |
| 2025-07-17 | 10,890.00 | 10,900.00 | 10,815.00 | 10,855.00 | 0.4M |
| 2025-07-16 | 10,795.00 | 10,965.00 | 10,760.00 | 10,855.00 | 0.5M |
| 2025-07-15 | 10,845.00 | 10,985.00 | 10,840.00 | 10,845.00 | 0.7M |
| 2025-07-14 | 10,720.00 | 10,900.00 | 10,700.00 | 10,870.00 | 0.4M |
| 2025-07-11 | 10,875.00 | 10,900.00 | 10,735.00 | 10,740.00 | 1.2M |
| 2025-07-10 | 10,880.00 | 10,980.00 | 10,785.00 | 10,880.00 | 0.9M |
| 2025-07-09 | 10,850.00 | 10,900.00 | 10,720.00 | 10,840.00 | 1.0M |
| 2025-07-08 | 10,800.00 | 10,990.00 | 10,795.00 | 10,870.00 | 0.7M |
| 2025-07-07 | 10,710.00 | 10,800.00 | 10,685.00 | 10,800.00 | 0.7M |
| 2025-07-04 | 10,715.00 | 10,730.00 | 10,650.00 | 10,700.00 | 0.4M |
| 2025-07-03 | 10,820.00 | 10,905.00 | 10,745.00 | 10,785.00 | 0.7M |
| 2025-07-02 | 10,645.00 | 10,810.00 | 10,635.00 | 10,805.00 | 1.0M |
| 2025-07-01 | 10,680.00 | 10,725.00 | 10,565.00 | 10,650.00 | 1.1M |
| 2025-06-30 | 10,700.00 | 10,725.00 | 10,570.00 | 10,635.00 | 0.7M |
| 2025-06-27 | 10,685.00 | 10,735.00 | 10,620.00 | 10,700.00 | 1.2M |
| 2025-06-26 | 10,685.00 | 10,710.00 | 10,590.00 | 10,655.00 | 1.6M |
| 2025-06-25 | 10,690.00 | 10,735.00 | 10,510.00 | 10,700.00 | 3.2M |
| 2025-06-24 | 10,885.00 | 10,885.00 | 10,605.00 | 10,650.00 | 5.3M |
| 2025-06-23 | 10,755.00 | 10,865.00 | 10,665.00 | 10,760.00 | 0.7M |
| 2025-06-20 | 10,885.00 | 10,935.00 | 10,835.00 | 10,835.00 | 2.3M |
| 2025-06-19 | 10,800.00 | 10,905.00 | 10,775.00 | 10,850.00 | 0.5M |
| 2025-06-18 | 10,900.00 | 10,960.00 | 10,885.00 | 10,885.00 | 0.6M |
| 2025-06-17 | 11,035.00 | 11,055.00 | 10,860.00 | 10,905.00 | 2.7M |
| 2025-06-16 | 11,050.00 | 11,110.00 | 11,015.00 | 11,110.00 | 3.1M |
| 2025-06-13 | 10,980.00 | 11,100.00 | 10,955.00 | 11,045.00 | 0.7M |
| 2025-06-12 | 11,170.00 | 11,245.00 | 11,067.50 | 11,085.00 | 0.8M |
| 2025-06-11 | 11,180.00 | 11,255.00 | 11,170.00 | 11,205.00 | 1.1M |
| 2025-06-10 | 11,180.00 | 11,320.00 | 11,180.00 | 11,200.00 | 1.0M |
| 2025-06-09 | 11,390.00 | 11,395.00 | 11,220.00 | 11,220.00 | 0.5M |
| 2025-06-06 | 11,275.00 | 11,430.00 | 11,265.00 | 11,390.00 | 0.5M |
| 2025-06-05 | 11,290.00 | 11,395.00 | 11,260.00 | 11,290.00 | 0.5M |
| 2025-06-04 | 11,325.00 | 11,365.00 | 11,200.00 | 11,310.00 | 0.6M |
| 2025-06-03 | 11,405.00 | 11,410.00 | 11,155.00 | 11,245.00 | 0.6M |
| 2025-06-02 | 11,205.00 | 11,325.00 | 11,205.00 | 11,310.00 | 0.9M |
| 2025-05-30 | 11,420.00 | 11,465.00 | 11,235.00 | 11,275.00 | 2.2M |
| 2025-05-29 | 11,450.00 | 11,490.00 | 11,325.00 | 11,365.00 | 2.5M |
| 2025-05-28 | 11,550.00 | 11,670.00 | 11,410.00 | 11,410.00 | 0.6M |
| 2025-05-27 | 11,550.00 | 11,805.00 | 11,525.00 | 11,600.00 | 0.8M |
| 2025-05-23 | 11,495.00 | 11,535.00 | 11,350.00 | 11,530.00 | 0.6M |
| 2025-05-22 | 11,430.00 | 11,495.00 | 11,375.00 | 11,475.00 | 0.8M |
| 2025-05-21 | 11,500.00 | 11,570.00 | 11,410.00 | 11,485.00 | 1.0M |
| 2025-05-20 | 11,560.00 | 11,570.00 | 11,450.00 | 11,510.00 | 1.2M |
| 2025-05-19 | 11,460.00 | 11,540.00 | 11,345.00 | 11,525.00 | 0.8M |
| 2025-05-16 | 11,485.00 | 11,605.00 | 11,440.00 | 11,520.00 | 1.6M |
| 2025-05-15 | 11,395.00 | 11,455.00 | 11,250.00 | 11,420.00 | 2.5M |
| 2025-05-14 | 11,250.00 | 11,350.00 | 11,235.00 | 11,350.00 | 3.3M |
| 2025-05-13 | 11,245.00 | 11,330.00 | 11,145.00 | 11,265.00 | 0.8M |
| 2025-05-12 | 11,315.00 | 11,400.00 | 11,080.00 | 11,295.00 | 1.9M |
| 2025-05-09 | 11,500.00 | 11,505.00 | 11,300.00 | 11,300.00 | 2.0M |
| 2025-05-08 | 11,665.00 | 11,680.00 | 11,360.00 | 11,450.00 | 1.5M |
| 2025-05-07 | 11,610.00 | 11,645.00 | 11,460.00 | 11,605.00 | 1.8M |
| 2025-05-06 | 11,525.00 | 11,650.00 | 11,500.00 | 11,625.00 | 0.7M |
| 2025-05-02 | 11,265.00 | 11,655.00 | 11,265.00 | 11,565.00 | 0.8M |
| 2025-05-01 | 11,600.00 | 11,680.00 | 11,280.00 | 11,360.00 | 1.4M |
| 2025-04-30 | 11,475.00 | 11,625.00 | 11,430.00 | 11,625.00 | 2.1M |
| 2025-04-29 | 11,375.00 | 11,445.00 | 11,180.00 | 11,405.00 | 0.6M |
| 2025-04-28 | 11,495.00 | 11,505.00 | 11,340.00 | 11,355.00 | 0.7M |
| 2025-04-25 | 11,480.00 | 11,550.00 | 11,440.00 | 11,440.00 | 0.6M |
| 2025-04-24 | 11,605.00 | 11,685.00 | 11,475.00 | 11,485.00 | 1.1M |
| 2025-04-23 | 11,645.00 | 11,675.00 | 11,465.00 | 11,500.00 | 0.7M |
| 2025-04-22 | 11,365.00 | 11,665.00 | 11,320.00 | 11,585.00 | 1.3M |
| 2025-04-17 | 11,230.00 | 11,405.00 | 11,140.00 | 11,360.00 | 0.6M |
| 2025-04-16 | 11,400.00 | 11,460.00 | 11,195.00 | 11,390.00 | 0.6M |
| 2025-04-15 | 11,105.00 | 11,405.00 | 11,000.00 | 11,390.00 | 0.5M |
| 2025-04-14 | 11,350.00 | 11,415.00 | 11,060.00 | 11,075.00 | 0.9M |
| 2025-04-11 | 11,275.00 | 11,335.00 | 11,120.00 | 11,165.00 | 1.4M |
| 2025-04-10 | 11,065.00 | 11,335.00 | 10,980.00 | 11,200.00 | 0.9M |
| 2025-04-09 | 10,635.00 | 10,905.00 | 10,615.00 | 10,660.00 | 1.6M |
| 2025-04-08 | 10,410.00 | 10,985.00 | 10,400.00 | 10,875.00 | 2.3M |
| 2025-04-07 | 10,810.00 | 10,955.00 | 10,220.00 | 10,325.00 | 2.0M |
| 2025-04-04 | 11,795.00 | 11,875.00 | 11,145.00 | 11,145.00 | 1.7M |
| 2025-04-03 | 11,490.00 | 11,895.00 | 11,460.00 | 11,815.00 | 1.0M |
| 2025-04-02 | 11,645.00 | 11,770.00 | 11,595.00 | 11,725.00 | 0.9M |
| 2025-04-01 | 11,480.00 | 11,590.00 | 11,445.00 | 11,590.00 | 0.7M |
| 2025-03-31 | 11,470.00 | 11,605.00 | 11,400.00 | 11,460.00 | 1.0M |
| 2025-03-28 | 11,325.00 | 11,585.00 | 11,300.00 | 11,530.00 | 0.7M |
| 2025-03-27 | 11,205.00 | 11,325.00 | 11,135.00 | 11,320.00 | 1.6M |
| 2025-03-26 | 11,190.00 | 11,240.00 | 11,130.00 | 11,225.00 | 0.7M |
| 2025-03-25 | 11,205.00 | 11,230.00 | 11,095.00 | 11,185.00 | 3.0M |
| 2025-03-24 | 11,280.00 | 11,330.00 | 11,110.00 | 11,220.00 | 0.7M |
| 2025-03-21 | 11,200.00 | 11,335.00 | 11,200.00 | 11,235.00 | 1.3M |
| 2025-03-20 | 10,955.00 | 11,300.00 | 10,950.00 | 11,250.00 | 0.9M |
| 2025-03-19 | 10,825.00 | 10,950.00 | 10,760.00 | 10,950.00 | 1.2M |
| 2025-03-18 | 11,005.00 | 11,010.00 | 10,755.00 | 10,875.00 | 0.9M |
| 2025-03-17 | 11,015.00 | 11,045.00 | 10,880.00 | 10,980.00 | 0.8M |
| 2025-03-14 | 11,100.00 | 11,115.00 | 10,980.00 | 10,985.00 | 1.2M |
| 2025-03-13 | 11,175.00 | 11,235.00 | 11,060.00 | 11,085.00 | 3.8M |
| 2025-03-12 | 11,000.00 | 11,275.00 | 10,980.00 | 11,215.00 | 1.3M |
| 2025-03-11 | 11,150.00 | 11,150.00 | 10,755.00 | 11,055.00 | 1.4M |
| 2025-03-10 | 10,810.00 | 10,885.00 | 10,620.00 | 10,695.00 | 2.2M |
| 2025-03-07 | 10,800.00 | 10,905.00 | 10,735.00 | 10,830.00 | 2.0M |
| 2025-03-06 | 11,415.00 | 11,435.00 | 10,840.00 | 10,910.00 | 1.9M |
| 2025-03-05 | 11,525.00 | 11,610.00 | 11,345.00 | 11,380.00 | 1.2M |
| 2025-03-04 | 11,690.00 | 11,845.00 | 11,610.00 | 11,625.00 | 0.9M |
| 2025-03-03 | 11,890.00 | 11,915.00 | 11,695.00 | 11,750.00 | 1.5M |
| 2025-02-28 | 11,795.00 | 11,845.00 | 11,575.00 | 11,845.00 | 2.6M |
| 2025-02-27 | 11,390.00 | 11,805.00 | 11,190.00 | 11,775.00 | 1.4M |
| 2025-02-26 | 11,145.00 | 11,220.00 | 11,070.00 | 11,100.00 | 1.9M |
| 2025-02-25 | 11,305.00 | 11,330.00 | 11,110.00 | 11,140.00 | 1.2M |
| 2025-02-24 | 11,560.00 | 11,605.00 | 11,250.00 | 11,300.00 | 1.0M |
| 2025-02-21 | 11,685.00 | 11,705.00 | 11,565.00 | 11,585.00 | 1.5M |
| 2025-02-20 | 11,755.00 | 11,755.00 | 11,645.00 | 11,700.00 | 0.7M |
| 2025-02-19 | 11,660.00 | 11,795.00 | 11,625.00 | 11,705.00 | 1.2M |
| 2025-02-18 | 11,720.00 | 11,755.00 | 11,650.00 | 11,690.00 | 0.6M |
| 2025-02-17 | 11,755.00 | 11,760.00 | 11,635.00 | 11,725.00 | 0.4M |
| 2025-02-14 | 11,735.00 | 11,755.00 | 11,670.00 | 11,690.00 | 0.7M |
| 2025-02-13 | 11,805.00 | 11,810.00 | 11,610.00 | 11,655.00 | 1.7M |
| 2025-02-12 | 11,795.00 | 11,795.00 | 11,645.00 | 11,735.00 | 0.6M |
| 2025-02-11 | 11,695.00 | 11,765.00 | 11,675.00 | 11,685.00 | 1.7M |
| 2025-02-10 | 11,730.00 | 11,775.00 | 11,655.00 | 11,685.00 | 0.7M |
| 2025-02-07 | 11,710.00 | 11,820.00 | 11,710.00 | 11,725.00 | 1.1M |
| 2025-02-06 | 12,130.00 | 12,185.00 | 11,705.00 | 11,760.00 | 1.6M |
| 2025-02-05 | 11,935.00 | 12,095.00 | 11,925.00 | 12,095.00 | 0.9M |
| 2025-02-04 | 11,895.00 | 12,010.00 | 11,840.00 | 12,005.00 | 0.8M |
| 2025-02-03 | 11,845.00 | 11,975.00 | 11,845.00 | 11,900.00 | 0.5M |
| 2025-01-31 | 12,010.00 | 12,110.00 | 12,005.00 | 12,035.00 | 2.0M |
| 2025-01-30 | 11,890.00 | 12,045.00 | 11,805.00 | 12,045.00 | 0.6M |
| 2025-01-29 | 11,735.00 | 11,830.00 | 11,695.00 | 11,825.00 | 0.8M |
| 2025-01-28 | 11,695.00 | 11,850.00 | 11,640.00 | 11,695.00 | 0.7M |
| 2025-01-27 | 11,650.00 | 11,715.00 | 11,525.00 | 11,690.00 | 1.0M |
| 2025-01-24 | 11,920.00 | 11,955.00 | 11,770.00 | 11,775.00 | 0.4M |
| 2025-01-23 | 11,980.00 | 12,015.00 | 11,905.00 | 11,920.00 | 2.0M |
| 2025-01-22 | 11,825.00 | 11,985.00 | 11,800.00 | 11,960.00 | 1.3M |
| 2025-01-21 | 11,745.00 | 11,815.00 | 11,705.00 | 11,800.00 | 1.1M |
| 2025-01-20 | 11,785.00 | 11,830.00 | 11,700.00 | 11,700.00 | 0.9M |
| 2025-01-17 | 11,860.00 | 11,900.00 | 11,770.00 | 11,770.00 | 1.0M |
| 2025-01-16 | 11,675.00 | 11,790.00 | 11,655.00 | 11,790.00 | 0.5M |
| 2025-01-15 | 11,590.00 | 11,690.00 | 11,535.00 | 11,610.00 | 1.4M |
| 2025-01-14 | 11,620.00 | 11,690.00 | 11,515.00 | 11,605.00 | 2.8M |
| 2025-01-13 | 11,605.00 | 11,660.00 | 11,545.00 | 11,570.00 | 1.3M |
| 2025-01-10 | 11,855.00 | 11,890.00 | 11,645.00 | 11,675.00 | 0.7M |
| 2025-01-09 | 11,605.00 | 11,865.00 | 11,605.00 | 11,865.00 | 0.8M |
| 2025-01-08 | 11,700.00 | 11,785.00 | 11,590.00 | 11,615.00 | 1.0M |
| 2025-01-07 | 11,335.00 | 11,425.00 | 11,290.00 | 11,425.00 | 1.0M |
| 2025-01-06 | 11,435.00 | 11,450.00 | 11,245.00 | 11,320.00 | 1.2M |
| 2025-01-03 | 11,495.00 | 11,515.00 | 11,390.00 | 11,420.00 | 0.5M |
| 2025-01-02 | 11,300.00 | 11,475.00 | 11,260.00 | 11,470.00 | 0.4M |