9,072.85
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:07 | 8,098.75 | 8,098.75 | 8,098.75 | 8,098.75 | 0.0K |
| 09:15 | 8,098.85 | 8,145.80 | 8,098.85 | 8,145.50 | 5,518.9K |
| 09:16 | 8,142.35 | 8,142.35 | 8,119.80 | 8,123.60 | 2,916.1K |
| 09:17 | 8,125.60 | 8,130.45 | 8,123.20 | 8,128.30 | 1,794.0K |
| 09:18 | 8,128.30 | 8,128.30 | 8,117.05 | 8,117.85 | 1,799.0K |
| 09:19 | 8,114.75 | 8,127.45 | 8,113.95 | 8,127.45 | 1,652.6K |
| 09:20 | 8,123.50 | 8,129.40 | 8,122.20 | 8,125.30 | 1,476.9K |
| 09:21 | 8,126.15 | 8,134.10 | 8,119.75 | 8,126.75 | 1,497.1K |
| 09:22 | 8,129.10 | 8,130.05 | 8,120.75 | 8,122.60 | 1,430.4K |
| 09:23 | 8,122.10 | 8,125.00 | 8,117.25 | 8,117.65 | 1,323.8K |
| 09:24 | 8,116.30 | 8,116.30 | 8,105.50 | 8,109.00 | 1,051.0K |
| 09:25 | 8,112.90 | 8,117.70 | 8,107.95 | 8,117.70 | 915.9K |
| 09:26 | 8,121.60 | 8,121.75 | 8,113.00 | 8,121.30 | 924.6K |
| 09:27 | 8,121.25 | 8,122.50 | 8,114.80 | 8,120.75 | 1,109.4K |
| 09:28 | 8,119.10 | 8,126.05 | 8,118.70 | 8,126.05 | 919.1K |
| 09:29 | 8,127.05 | 8,128.05 | 8,124.15 | 8,124.85 | 792.1K |
| 09:30 | 8,125.60 | 8,127.90 | 8,119.55 | 8,120.10 | 1,085.8K |
| 09:31 | 8,123.95 | 8,124.35 | 8,119.30 | 8,120.55 | 826.3K |
| 09:32 | 8,121.35 | 8,125.70 | 8,119.70 | 8,125.70 | 660.8K |
| 09:33 | 8,126.00 | 8,126.00 | 8,116.05 | 8,116.05 | 731.8K |
| 09:34 | 8,115.30 | 8,115.55 | 8,108.30 | 8,108.30 | 812.7K |
| 09:35 | 8,106.40 | 8,106.40 | 8,096.15 | 8,103.40 | 993.3K |
| 09:36 | 8,106.70 | 8,106.70 | 8,097.90 | 8,097.90 | 646.8K |
| 09:37 | 8,095.75 | 8,095.75 | 8,088.80 | 8,089.50 | 948.8K |
| 09:38 | 8,088.90 | 8,089.10 | 8,082.85 | 8,083.55 | 905.3K |
| 09:39 | 8,083.90 | 8,095.20 | 8,083.90 | 8,091.60 | 588.8K |
| 09:40 | 8,091.70 | 8,093.30 | 8,083.40 | 8,086.50 | 551.2K |
| 09:41 | 8,085.25 | 8,086.20 | 8,076.35 | 8,080.00 | 615.5K |
| 09:42 | 8,081.15 | 8,082.70 | 8,076.80 | 8,077.25 | 527.3K |
| 09:43 | 8,077.10 | 8,078.20 | 8,074.95 | 8,077.45 | 484.2K |
| 09:44 | 8,078.45 | 8,082.95 | 8,078.45 | 8,080.10 | 540.3K |
| 09:45 | 8,080.15 | 8,096.15 | 8,080.15 | 8,095.45 | 622.7K |
| 09:46 | 8,095.50 | 8,095.50 | 8,087.55 | 8,088.90 | 466.8K |
| 09:47 | 8,089.45 | 8,089.45 | 8,078.55 | 8,080.80 | 704.8K |
| 09:48 | 8,079.65 | 8,081.45 | 8,077.95 | 8,081.45 | 404.8K |
| 09:49 | 8,081.85 | 8,089.85 | 8,079.30 | 8,079.30 | 532.5K |
| 09:50 | 8,077.45 | 8,078.10 | 8,074.65 | 8,075.20 | 513.7K |
| 09:51 | 8,075.50 | 8,075.50 | 8,065.85 | 8,069.95 | 758.5K |
| 09:52 | 8,071.00 | 8,071.70 | 8,069.60 | 8,070.70 | 294.1K |
| 09:53 | 8,069.05 | 8,069.05 | 8,065.45 | 8,066.30 | 398.5K |
| 09:54 | 8,064.65 | 8,064.65 | 8,058.25 | 8,063.85 | 408.9K |
| 09:55 | 8,062.25 | 8,062.70 | 8,058.45 | 8,061.30 | 504.8K |
| 09:56 | 8,060.30 | 8,060.30 | 8,055.85 | 8,057.55 | 404.9K |
| 09:57 | 8,057.20 | 8,057.20 | 8,044.25 | 8,045.15 | 543.3K |
| 09:58 | 8,043.45 | 8,052.40 | 8,041.10 | 8,050.50 | 538.4K |
| 09:59 | 8,048.80 | 8,053.55 | 8,048.70 | 8,053.55 | 451.9K |
| 10:00 | 8,054.35 | 8,060.10 | 8,054.35 | 8,057.20 | 492.5K |
| 10:01 | 8,056.35 | 8,056.35 | 8,048.65 | 8,052.75 | 415.7K |
| 10:02 | 8,053.40 | 8,054.45 | 8,048.15 | 8,054.45 | 418.6K |
| 10:03 | 8,053.55 | 8,055.35 | 8,051.85 | 8,054.35 | 711.1K |
| 10:04 | 8,054.35 | 8,055.00 | 8,051.10 | 8,052.75 | 408.6K |
| 10:05 | 8,053.00 | 8,055.95 | 8,052.55 | 8,052.55 | 2,688.7K |
| 10:06 | 8,053.15 | 8,057.10 | 8,052.10 | 8,052.25 | 319.2K |
| 10:07 | 8,051.65 | 8,059.55 | 8,051.65 | 8,059.55 | 513.0K |
| 10:08 | 8,060.90 | 8,063.25 | 8,059.55 | 8,059.55 | 290.0K |
| 10:09 | 8,057.90 | 8,057.90 | 8,054.15 | 8,054.15 | 444.2K |
| 10:10 | 8,053.50 | 8,059.20 | 8,052.80 | 8,059.20 | 399.8K |
| 10:11 | 8,063.95 | 8,068.80 | 8,062.70 | 8,066.00 | 469.4K |
| 10:12 | 8,065.65 | 8,065.70 | 8,062.75 | 8,065.65 | 361.9K |
| 10:13 | 8,065.75 | 8,066.75 | 8,062.75 | 8,064.65 | 387.1K |
| 10:14 | 8,064.55 | 8,065.30 | 8,052.15 | 8,053.15 | 479.7K |
| 10:15 | 8,052.70 | 8,058.85 | 8,052.70 | 8,054.20 | 417.7K |
| 10:16 | 8,051.90 | 8,057.65 | 8,051.90 | 8,052.25 | 320.6K |
| 10:17 | 8,051.55 | 8,053.40 | 8,047.00 | 8,047.00 | 251.9K |
| 10:18 | 8,046.25 | 8,052.40 | 8,045.35 | 8,052.40 | 385.1K |
| 10:19 | 8,053.95 | 8,056.25 | 8,052.40 | 8,055.40 | 410.5K |
| 10:20 | 8,054.85 | 8,056.70 | 8,051.65 | 8,056.70 | 372.2K |
| 10:21 | 8,056.75 | 8,059.05 | 8,053.65 | 8,058.65 | 274.4K |
| 10:22 | 8,058.25 | 8,065.00 | 8,058.25 | 8,062.75 | 312.5K |
| 10:23 | 8,062.70 | 8,063.85 | 8,056.75 | 8,059.85 | 288.2K |
| 10:24 | 8,060.05 | 8,065.30 | 8,060.05 | 8,065.30 | 246.2K |
| 10:25 | 8,064.55 | 8,064.55 | 8,056.05 | 8,058.70 | 363.4K |
| 10:26 | 8,059.30 | 8,064.60 | 8,059.30 | 8,064.05 | 291.1K |
| 10:27 | 8,064.75 | 8,067.90 | 8,064.55 | 8,066.10 | 314.0K |
| 10:28 | 8,065.00 | 8,065.00 | 8,061.10 | 8,064.40 | 279.7K |
| 10:29 | 8,065.95 | 8,066.55 | 8,062.95 | 8,064.40 | 233.8K |
| 10:30 | 8,065.75 | 8,065.75 | 8,063.85 | 8,065.45 | 273.3K |
| 10:31 | 8,063.65 | 8,065.50 | 8,054.40 | 8,054.40 | 383.7K |
| 10:32 | 8,054.55 | 8,054.55 | 8,048.25 | 8,048.25 | 347.7K |
| 10:33 | 8,047.55 | 8,052.15 | 8,045.75 | 8,050.00 | 372.2K |
| 10:34 | 8,049.60 | 8,050.70 | 8,043.75 | 8,043.75 | 549.1K |
| 10:35 | 8,043.75 | 8,044.00 | 8,023.70 | 8,029.50 | 925.5K |
| 10:36 | 8,026.50 | 8,026.50 | 8,016.15 | 8,025.15 | 727.8K |
| 10:37 | 8,026.90 | 8,027.10 | 8,020.70 | 8,020.70 | 412.3K |
| 10:38 | 8,018.95 | 8,022.25 | 8,016.10 | 8,021.30 | 715.4K |
| 10:39 | 8,022.30 | 8,022.30 | 8,013.30 | 8,016.75 | 535.3K |
| 10:40 | 8,015.20 | 8,019.40 | 8,013.80 | 8,018.60 | 968.9K |
| 10:41 | 8,018.90 | 8,023.80 | 8,018.90 | 8,020.60 | 488.0K |
| 10:42 | 8,019.40 | 8,019.65 | 8,012.10 | 8,015.30 | 787.6K |
| 10:43 | 8,014.65 | 8,014.65 | 8,008.95 | 8,014.00 | 697.2K |
| 10:44 | 8,012.80 | 8,017.35 | 8,012.80 | 8,014.15 | 365.2K |
| 10:45 | 8,013.60 | 8,019.70 | 8,013.60 | 8,019.70 | 336.2K |
| 10:46 | 8,020.20 | 8,020.20 | 8,010.70 | 8,011.95 | 494.5K |
| 10:47 | 8,011.95 | 8,012.65 | 8,008.85 | 8,012.55 | 379.2K |
| 10:48 | 8,015.80 | 8,018.05 | 8,011.90 | 8,014.10 | 515.9K |
| 10:49 | 8,013.75 | 8,013.75 | 8,006.75 | 8,011.15 | 301.6K |
| 10:50 | 8,011.30 | 8,016.85 | 8,010.15 | 8,016.15 | 287.2K |
| 10:51 | 8,015.60 | 8,021.90 | 8,014.85 | 8,018.40 | 530.6K |
| 10:52 | 8,018.55 | 8,019.35 | 8,015.30 | 8,017.50 | 506.8K |
| 10:53 | 8,015.50 | 8,018.25 | 8,011.55 | 8,018.25 | 273.0K |
| 10:54 | 8,025.40 | 8,046.00 | 8,025.35 | 8,044.80 | 802.8K |
| 10:55 | 8,047.30 | 8,056.80 | 8,045.25 | 8,045.25 | 833.1K |
| 10:56 | 8,042.85 | 8,045.40 | 8,038.35 | 8,039.15 | 504.0K |
| 10:57 | 8,040.10 | 8,043.60 | 8,040.10 | 8,042.65 | 463.4K |
| 10:58 | 8,042.05 | 8,049.60 | 8,041.25 | 8,049.60 | 350.5K |
| 10:59 | 8,051.35 | 8,052.10 | 8,048.10 | 8,048.75 | 298.2K |
| 11:00 | 8,048.65 | 8,050.70 | 8,048.25 | 8,048.25 | 344.3K |
| 11:01 | 8,048.95 | 8,057.50 | 8,048.95 | 8,054.75 | 581.6K |
| 11:02 | 8,055.05 | 8,063.25 | 8,055.05 | 8,062.85 | 494.7K |
| 11:03 | 8,063.90 | 8,069.30 | 8,062.75 | 8,062.75 | 704.7K |
| 11:04 | 8,062.60 | 8,063.45 | 8,056.15 | 8,056.95 | 452.3K |
| 11:05 | 8,056.60 | 8,063.55 | 8,056.60 | 8,063.55 | 549.0K |
| 11:06 | 8,064.20 | 8,065.70 | 8,059.85 | 8,065.70 | 349.5K |
| 11:07 | 8,065.40 | 8,068.85 | 8,065.40 | 8,066.70 | 469.8K |
| 11:08 | 8,067.35 | 8,087.00 | 8,067.35 | 8,087.00 | 714.0K |
| 11:09 | 8,088.35 | 8,094.75 | 8,085.00 | 8,094.50 | 729.1K |
| 11:10 | 8,092.70 | 8,093.75 | 8,088.20 | 8,088.20 | 554.5K |
| 11:11 | 8,088.05 | 8,088.05 | 8,076.90 | 8,086.00 | 540.2K |
| 11:12 | 8,087.75 | 8,087.75 | 8,082.70 | 8,083.05 | 461.9K |
| 11:13 | 8,081.60 | 8,083.90 | 8,078.70 | 8,080.45 | 306.0K |
| 11:14 | 8,080.80 | 8,081.85 | 8,076.00 | 8,076.00 | 450.2K |
| 11:15 | 8,075.50 | 8,081.55 | 8,075.50 | 8,078.65 | 378.7K |
| 11:16 | 8,078.85 | 8,081.40 | 8,075.10 | 8,079.75 | 325.1K |
| 11:17 | 8,077.60 | 8,078.85 | 8,061.75 | 8,063.70 | 463.7K |
| 11:18 | 8,063.70 | 8,067.95 | 8,061.05 | 8,063.65 | 392.3K |
| 11:19 | 8,064.20 | 8,066.00 | 8,057.35 | 8,057.85 | 477.1K |
| 11:20 | 8,056.25 | 8,062.15 | 8,049.95 | 8,061.70 | 1,696.5K |
| 11:21 | 8,062.10 | 8,062.55 | 8,053.10 | 8,054.10 | 303.9K |
| 11:22 | 8,052.65 | 8,052.65 | 8,048.40 | 8,048.40 | 406.7K |
| 11:23 | 8,049.20 | 8,057.70 | 8,049.20 | 8,057.45 | 302.4K |
| 11:24 | 8,057.20 | 8,057.20 | 8,051.85 | 8,055.20 | 187.3K |
| 11:25 | 8,055.90 | 8,056.65 | 8,048.60 | 8,050.40 | 531.8K |
| 11:26 | 8,048.80 | 8,054.80 | 8,048.80 | 8,054.05 | 219.1K |
| 11:27 | 8,051.25 | 8,051.50 | 8,041.35 | 8,041.35 | 362.8K |
| 11:28 | 8,041.85 | 8,046.60 | 8,030.40 | 8,044.00 | 574.4K |
| 11:29 | 8,045.20 | 8,046.05 | 8,042.05 | 8,046.05 | 223.7K |
| 11:30 | 8,047.45 | 8,047.45 | 8,039.00 | 8,039.55 | 366.7K |
| 11:31 | 8,040.35 | 8,045.50 | 8,039.55 | 8,045.50 | 464.4K |
| 11:32 | 8,043.75 | 8,043.95 | 8,033.65 | 8,035.45 | 712.2K |
| 11:33 | 8,034.90 | 8,041.50 | 8,031.20 | 8,036.75 | 752.6K |
| 11:34 | 8,037.55 | 8,042.00 | 8,037.55 | 8,040.80 | 337.9K |
| 11:35 | 8,040.65 | 8,045.80 | 8,034.60 | 8,044.30 | 514.9K |
| 11:36 | 8,044.20 | 8,048.40 | 8,042.30 | 8,048.40 | 222.1K |
| 11:37 | 8,048.60 | 8,058.00 | 8,045.10 | 8,058.00 | 339.5K |
| 11:38 | 8,057.70 | 8,059.95 | 8,054.35 | 8,059.85 | 379.0K |
| 11:39 | 8,059.55 | 8,059.55 | 8,052.80 | 8,054.70 | 373.3K |
| 11:40 | 8,053.85 | 8,053.85 | 8,044.80 | 8,044.80 | 268.7K |
| 11:41 | 8,046.10 | 8,050.00 | 8,045.60 | 8,050.00 | 289.8K |
| 11:42 | 8,048.75 | 8,048.75 | 8,036.25 | 8,038.95 | 385.4K |
| 11:43 | 8,039.95 | 8,041.00 | 8,035.15 | 8,036.40 | 261.0K |
| 11:44 | 8,037.35 | 8,043.40 | 8,036.60 | 8,036.60 | 229.1K |
| 11:45 | 8,036.10 | 8,041.00 | 8,036.10 | 8,041.00 | 167.0K |
| 11:46 | 8,043.10 | 8,046.30 | 8,041.30 | 8,046.30 | 256.1K |
| 11:47 | 8,046.90 | 8,059.05 | 8,046.60 | 8,059.05 | 271.8K |
| 11:48 | 8,059.30 | 8,059.30 | 8,051.75 | 8,051.75 | 201.3K |
| 11:49 | 8,051.65 | 8,051.70 | 8,048.35 | 8,051.70 | 200.6K |
| 11:50 | 8,052.05 | 8,052.80 | 8,045.60 | 8,045.60 | 266.7K |
| 11:51 | 8,043.55 | 8,043.55 | 8,040.35 | 8,040.55 | 249.4K |
| 11:52 | 8,040.95 | 8,053.90 | 8,040.95 | 8,053.90 | 276.6K |
| 11:53 | 8,053.40 | 8,058.25 | 8,053.40 | 8,056.55 | 194.4K |
| 11:54 | 8,056.45 | 8,061.70 | 8,056.45 | 8,060.80 | 419.0K |
| 11:55 | 8,061.00 | 8,065.80 | 8,059.25 | 8,059.25 | 341.1K |
| 11:56 | 8,058.95 | 8,058.95 | 8,053.50 | 8,057.45 | 472.9K |
| 11:57 | 8,058.00 | 8,060.90 | 8,056.85 | 8,056.85 | 242.3K |
| 11:58 | 8,056.60 | 8,057.10 | 8,055.35 | 8,057.10 | 214.0K |
| 11:59 | 8,057.85 | 8,064.40 | 8,057.85 | 8,062.90 | 346.0K |
| 12:00 | 8,063.10 | 8,063.60 | 8,061.05 | 8,061.65 | 233.4K |
| 12:01 | 8,059.30 | 8,065.60 | 8,058.40 | 8,065.45 | 272.1K |
| 12:02 | 8,065.05 | 8,065.15 | 8,060.50 | 8,060.50 | 381.6K |
| 12:03 | 8,060.60 | 8,072.60 | 8,060.40 | 8,071.20 | 577.2K |
| 12:04 | 8,071.65 | 8,073.15 | 8,067.70 | 8,071.30 | 509.0K |
| 12:05 | 8,071.30 | 8,079.90 | 8,069.80 | 8,079.90 | 397.9K |
| 12:06 | 8,083.50 | 8,083.50 | 8,074.25 | 8,074.80 | 1,029.3K |
| 12:07 | 8,074.50 | 8,081.50 | 8,074.50 | 8,081.00 | 494.0K |
| 12:08 | 8,081.55 | 8,087.00 | 8,081.55 | 8,084.30 | 321.4K |
| 12:09 | 8,084.50 | 8,085.40 | 8,082.45 | 8,085.15 | 423.5K |
| 12:10 | 8,089.30 | 8,103.70 | 8,089.30 | 8,099.35 | 1,013.8K |
| 12:11 | 8,098.85 | 8,103.30 | 8,098.85 | 8,099.30 | 551.1K |
| 12:12 | 8,099.30 | 8,105.10 | 8,098.65 | 8,103.70 | 469.8K |
| 12:13 | 8,104.25 | 8,109.25 | 8,104.00 | 8,108.60 | 438.7K |
| 12:14 | 8,107.95 | 8,114.35 | 8,106.55 | 8,114.35 | 474.2K |
| 12:15 | 8,117.05 | 8,117.80 | 8,103.55 | 8,103.55 | 451.8K |
| 12:16 | 8,104.90 | 8,105.00 | 8,098.25 | 8,098.25 | 483.9K |
| 12:17 | 8,100.80 | 8,106.25 | 8,100.25 | 8,103.05 | 533.4K |
| 12:18 | 8,104.25 | 8,104.25 | 8,101.00 | 8,103.50 | 444.6K |
| 12:19 | 8,100.75 | 8,103.35 | 8,098.70 | 8,099.90 | 409.2K |
| 12:20 | 8,102.00 | 8,114.40 | 8,102.00 | 8,114.40 | 422.1K |
| 12:21 | 8,114.85 | 8,116.15 | 8,106.85 | 8,107.20 | 455.1K |
| 12:22 | 8,106.55 | 8,109.15 | 8,106.55 | 8,109.10 | 498.6K |
| 12:23 | 8,108.80 | 8,109.00 | 8,107.25 | 8,108.30 | 278.3K |
| 12:24 | 8,108.95 | 8,116.50 | 8,108.75 | 8,114.25 | 303.1K |
| 12:25 | 8,116.30 | 8,125.90 | 8,115.20 | 8,125.60 | 630.5K |
| 12:26 | 8,125.80 | 8,129.85 | 8,118.30 | 8,118.30 | 540.0K |
| 12:27 | 8,119.25 | 8,123.50 | 8,117.80 | 8,123.50 | 228.2K |
| 12:28 | 8,122.50 | 8,130.15 | 8,121.60 | 8,128.85 | 309.2K |
| 12:29 | 8,128.40 | 8,131.80 | 8,126.20 | 8,131.80 | 358.1K |
| 12:30 | 8,131.15 | 8,131.15 | 8,123.30 | 8,127.45 | 348.2K |
| 12:31 | 8,130.30 | 8,138.90 | 8,130.30 | 8,138.10 | 607.8K |
| 12:32 | 8,138.20 | 8,150.80 | 8,138.20 | 8,150.80 | 706.4K |
| 12:33 | 8,152.60 | 8,158.20 | 8,152.60 | 8,155.05 | 979.6K |
| 12:34 | 8,155.65 | 8,155.65 | 8,150.65 | 8,151.40 | 420.2K |
| 12:35 | 8,151.55 | 8,151.60 | 8,147.40 | 8,150.85 | 343.6K |
| 12:36 | 8,152.40 | 8,156.90 | 8,152.40 | 8,153.50 | 553.4K |
| 12:37 | 8,153.65 | 8,158.90 | 8,153.65 | 8,157.60 | 409.1K |
| 12:38 | 8,157.55 | 8,157.90 | 8,147.30 | 8,148.15 | 382.8K |
| 12:39 | 8,148.80 | 8,149.05 | 8,146.20 | 8,147.35 | 271.4K |
| 12:40 | 8,148.05 | 8,148.05 | 8,139.15 | 8,140.60 | 315.0K |
| 12:41 | 8,139.95 | 8,148.50 | 8,137.90 | 8,148.50 | 347.8K |
| 12:42 | 8,148.95 | 8,148.95 | 8,144.85 | 8,146.60 | 385.6K |
| 12:43 | 8,145.45 | 8,150.65 | 8,145.25 | 8,150.65 | 404.5K |
| 12:44 | 8,150.40 | 8,154.15 | 8,149.30 | 8,153.00 | 468.1K |
| 12:45 | 8,155.20 | 8,155.20 | 8,146.25 | 8,146.25 | 381.9K |
| 12:46 | 8,145.85 | 8,146.00 | 8,141.50 | 8,143.60 | 316.1K |
| 12:47 | 8,142.90 | 8,149.35 | 8,142.30 | 8,149.35 | 525.3K |
| 12:48 | 8,148.05 | 8,150.35 | 8,145.05 | 8,147.30 | 327.3K |
| 12:49 | 8,148.30 | 8,151.40 | 8,145.00 | 8,145.95 | 457.7K |
| 12:50 | 8,146.05 | 8,157.00 | 8,145.85 | 8,156.90 | 351.4K |
| 12:51 | 8,156.55 | 8,157.70 | 8,152.90 | 8,154.25 | 375.1K |
| 12:52 | 8,153.75 | 8,158.85 | 8,153.35 | 8,157.70 | 244.9K |
| 12:53 | 8,158.10 | 8,158.10 | 8,155.25 | 8,157.05 | 260.1K |
| 12:54 | 8,157.65 | 8,159.65 | 8,157.30 | 8,157.30 | 281.9K |
| 12:55 | 8,157.90 | 8,157.90 | 8,150.50 | 8,153.00 | 373.6K |
| 12:56 | 8,151.65 | 8,159.40 | 8,150.90 | 8,156.40 | 373.0K |
| 12:57 | 8,155.40 | 8,155.60 | 8,152.95 | 8,153.15 | 241.7K |
| 12:58 | 8,153.45 | 8,154.70 | 8,153.10 | 8,153.35 | 191.1K |
| 12:59 | 8,153.35 | 8,161.00 | 8,152.45 | 8,160.15 | 463.9K |
| 13:00 | 8,159.80 | 8,160.55 | 8,148.75 | 8,148.75 | 374.5K |
| 13:01 | 8,147.85 | 8,150.30 | 8,137.30 | 8,141.00 | 586.1K |
| 13:02 | 8,142.65 | 8,147.25 | 8,142.65 | 8,146.00 | 216.5K |
| 13:03 | 8,145.45 | 8,149.05 | 8,144.30 | 8,148.40 | 241.1K |
| 13:04 | 8,149.05 | 8,149.05 | 8,143.85 | 8,143.95 | 200.1K |
| 13:05 | 8,144.30 | 8,147.45 | 8,142.90 | 8,143.50 | 326.6K |
| 13:06 | 8,143.25 | 8,143.55 | 8,139.80 | 8,140.05 | 355.7K |
| 13:07 | 8,138.35 | 8,138.70 | 8,136.65 | 8,137.10 | 365.5K |
| 13:08 | 8,138.35 | 8,139.95 | 8,135.00 | 8,135.10 | 322.3K |
| 13:09 | 8,133.75 | 8,134.00 | 8,132.00 | 8,134.00 | 247.5K |
| 13:10 | 8,135.45 | 8,144.70 | 8,134.55 | 8,144.70 | 319.0K |
| 13:11 | 8,147.00 | 8,154.70 | 8,146.20 | 8,148.50 | 529.1K |
| 13:12 | 8,148.85 | 8,150.00 | 8,146.00 | 8,146.40 | 281.4K |
| 13:13 | 8,146.60 | 8,148.30 | 8,144.00 | 8,146.00 | 268.7K |
| 13:14 | 8,146.50 | 8,151.15 | 8,146.25 | 8,150.90 | 262.0K |
| 13:15 | 8,150.65 | 8,152.60 | 8,147.65 | 8,149.80 | 277.0K |
| 13:16 | 8,149.70 | 8,153.70 | 8,149.70 | 8,152.80 | 308.6K |
| 13:17 | 8,152.40 | 8,154.20 | 8,149.80 | 8,149.80 | 415.4K |
| 13:18 | 8,148.05 | 8,151.50 | 8,147.50 | 8,151.50 | 471.7K |
| 13:19 | 8,151.45 | 8,152.10 | 8,143.55 | 8,147.55 | 330.8K |
| 13:20 | 8,150.75 | 8,154.30 | 8,145.60 | 8,145.60 | 291.5K |
| 13:21 | 8,144.60 | 8,144.60 | 8,135.95 | 8,139.85 | 321.8K |
| 13:22 | 8,139.35 | 8,152.40 | 8,139.15 | 8,151.00 | 382.6K |
| 13:23 | 8,151.25 | 8,151.25 | 8,146.15 | 8,146.25 | 348.7K |
| 13:24 | 8,145.85 | 8,151.15 | 8,145.20 | 8,148.85 | 359.4K |
| 13:25 | 8,149.00 | 8,153.75 | 8,149.00 | 8,152.40 | 363.6K |
| 13:26 | 8,152.65 | 8,160.20 | 8,152.65 | 8,155.80 | 440.7K |
| 13:27 | 8,155.40 | 8,155.40 | 8,148.55 | 8,150.50 | 306.9K |
| 13:28 | 8,153.50 | 8,158.20 | 8,153.50 | 8,155.80 | 330.6K |
| 13:29 | 8,156.10 | 8,157.30 | 8,154.65 | 8,157.10 | 299.9K |
| 13:30 | 8,160.00 | 8,161.85 | 8,157.50 | 8,160.95 | 791.4K |
| 13:31 | 8,161.45 | 8,161.80 | 8,157.30 | 8,158.70 | 411.2K |
| 13:32 | 8,159.60 | 8,159.60 | 8,154.15 | 8,155.55 | 504.6K |
| 13:33 | 8,155.85 | 8,158.60 | 8,155.85 | 8,157.80 | 389.2K |
| 13:34 | 8,158.20 | 8,160.40 | 8,152.70 | 8,152.70 | 619.1K |
| 13:35 | 8,152.45 | 8,154.45 | 8,143.25 | 8,145.25 | 740.0K |
| 13:36 | 8,147.25 | 8,149.00 | 8,144.85 | 8,147.85 | 514.2K |
| 13:37 | 8,147.95 | 8,150.70 | 8,131.75 | 8,133.35 | 997.7K |
| 13:38 | 8,131.00 | 8,145.55 | 8,131.00 | 8,132.00 | 711.3K |
| 13:39 | 8,133.70 | 8,133.70 | 8,115.80 | 8,122.70 | 1,164.4K |
| 13:40 | 8,118.95 | 8,121.80 | 8,107.30 | 8,120.65 | 1,199.5K |
| 13:41 | 8,120.85 | 8,135.80 | 8,118.85 | 8,131.20 | 508.1K |
| 13:42 | 8,127.75 | 8,130.40 | 8,121.80 | 8,126.55 | 396.0K |
| 13:43 | 8,127.05 | 8,127.05 | 8,116.45 | 8,118.80 | 501.4K |
| 13:44 | 8,120.40 | 8,123.05 | 8,118.85 | 8,122.20 | 365.8K |
| 13:45 | 8,119.30 | 8,122.20 | 8,108.60 | 8,114.15 | 467.4K |
| 13:46 | 8,114.00 | 8,114.00 | 8,109.65 | 8,112.40 | 374.9K |
| 13:47 | 8,113.10 | 8,122.25 | 8,113.10 | 8,122.25 | 275.0K |
| 13:48 | 8,122.45 | 8,122.45 | 8,110.75 | 8,114.75 | 366.3K |
| 13:49 | 8,114.10 | 8,115.10 | 8,096.85 | 8,096.85 | 734.1K |
| 13:50 | 8,100.90 | 8,105.70 | 8,097.65 | 8,105.70 | 652.2K |
| 13:51 | 8,104.60 | 8,105.20 | 8,089.50 | 8,093.75 | 591.4K |
| 13:52 | 8,094.20 | 8,094.45 | 8,081.10 | 8,083.55 | 672.7K |
| 13:53 | 8,085.60 | 8,085.80 | 8,071.45 | 8,078.25 | 1,039.9K |
| 13:54 | 8,078.90 | 8,085.65 | 8,078.80 | 8,081.15 | 479.2K |
| 13:55 | 8,081.55 | 8,090.30 | 8,077.00 | 8,090.30 | 1,012.8K |
| 13:56 | 8,091.75 | 8,101.70 | 8,089.05 | 8,089.05 | 654.7K |
| 13:57 | 8,086.60 | 8,092.90 | 8,086.60 | 8,091.90 | 386.4K |
| 13:58 | 8,090.90 | 8,095.30 | 8,088.30 | 8,095.30 | 292.2K |
| 13:59 | 8,095.80 | 8,102.85 | 8,090.45 | 8,102.85 | 413.7K |
| 14:00 | 8,103.00 | 8,107.10 | 8,102.25 | 8,107.00 | 418.1K |
| 14:01 | 8,108.35 | 8,119.30 | 8,107.70 | 8,115.10 | 526.2K |
| 14:02 | 8,117.50 | 8,121.15 | 8,117.10 | 8,120.20 | 469.0K |
| 14:03 | 8,120.50 | 8,120.50 | 8,109.25 | 8,110.15 | 479.9K |
| 14:04 | 8,108.70 | 8,109.90 | 8,103.85 | 8,106.60 | 863.0K |
| 14:05 | 8,105.00 | 8,107.75 | 8,095.15 | 8,102.70 | 458.9K |
| 14:06 | 8,103.10 | 8,104.55 | 8,101.35 | 8,104.10 | 205.9K |
| 14:07 | 8,104.60 | 8,107.65 | 8,101.60 | 8,103.20 | 276.5K |
| 14:08 | 8,103.60 | 8,110.35 | 8,103.60 | 8,110.35 | 277.1K |
| 14:09 | 8,113.00 | 8,118.05 | 8,112.20 | 8,116.05 | 499.8K |
| 14:10 | 8,119.25 | 8,119.25 | 8,114.75 | 8,118.25 | 274.8K |
| 14:11 | 8,117.15 | 8,123.50 | 8,115.40 | 8,123.50 | 488.2K |
| 14:12 | 8,121.90 | 8,123.50 | 8,120.50 | 8,121.55 | 591.9K |
| 14:13 | 8,121.65 | 8,130.85 | 8,121.35 | 8,129.40 | 465.6K |
| 14:14 | 8,133.75 | 8,134.00 | 8,130.60 | 8,131.40 | 388.6K |
| 14:15 | 8,132.30 | 8,136.70 | 8,131.50 | 8,136.70 | 335.4K |
| 14:16 | 8,136.30 | 8,138.45 | 8,133.85 | 8,134.65 | 371.9K |
| 14:17 | 8,136.60 | 8,139.60 | 8,135.20 | 8,138.80 | 403.6K |
| 14:18 | 8,139.00 | 8,144.75 | 8,137.95 | 8,144.75 | 306.7K |
| 14:19 | 8,146.40 | 8,149.05 | 8,142.40 | 8,145.15 | 424.9K |
| 14:20 | 8,144.70 | 8,146.00 | 8,142.25 | 8,145.30 | 328.2K |
| 14:21 | 8,146.15 | 8,148.50 | 8,145.20 | 8,148.50 | 319.1K |
| 14:22 | 8,148.95 | 8,153.35 | 8,148.90 | 8,152.15 | 450.4K |
| 14:23 | 8,151.60 | 8,153.25 | 8,148.00 | 8,152.00 | 398.5K |
| 14:24 | 8,151.95 | 8,156.80 | 8,151.25 | 8,156.80 | 423.4K |
| 14:25 | 8,155.75 | 8,157.20 | 8,153.00 | 8,156.15 | 326.5K |
| 14:26 | 8,156.10 | 8,156.20 | 8,150.65 | 8,150.70 | 375.1K |
| 14:27 | 8,150.15 | 8,150.15 | 8,144.15 | 8,144.15 | 262.4K |
| 14:28 | 8,144.20 | 8,158.10 | 8,144.20 | 8,158.10 | 469.9K |
| 14:29 | 8,160.25 | 8,164.60 | 8,158.80 | 8,159.75 | 648.3K |
| 14:30 | 8,160.85 | 8,160.85 | 8,153.65 | 8,154.50 | 349.7K |
| 14:31 | 8,154.75 | 8,155.00 | 8,146.00 | 8,149.55 | 358.5K |
| 14:32 | 8,149.70 | 8,150.40 | 8,146.15 | 8,146.65 | 287.2K |
| 14:33 | 8,145.45 | 8,147.95 | 8,134.60 | 8,134.60 | 322.6K |
| 14:34 | 8,133.55 | 8,141.45 | 8,131.90 | 8,140.05 | 309.9K |
| 14:35 | 8,141.15 | 8,142.40 | 8,133.30 | 8,135.00 | 396.3K |
| 14:36 | 8,133.50 | 8,135.70 | 8,129.15 | 8,129.15 | 430.3K |
| 14:37 | 8,129.95 | 8,135.85 | 8,126.35 | 8,135.85 | 519.9K |
| 14:38 | 8,136.60 | 8,139.20 | 8,130.75 | 8,130.75 | 1,218.4K |
| 14:39 | 8,132.15 | 8,135.85 | 8,127.40 | 8,128.25 | 514.8K |
| 14:40 | 8,129.45 | 8,134.20 | 8,128.50 | 8,133.50 | 417.1K |
| 14:41 | 8,133.60 | 8,133.60 | 8,126.00 | 8,126.00 | 325.0K |
| 14:42 | 8,124.35 | 8,128.80 | 8,123.70 | 8,125.50 | 415.3K |
| 14:43 | 8,125.95 | 8,134.35 | 8,125.95 | 8,134.05 | 542.9K |
| 14:44 | 8,133.50 | 8,133.50 | 8,127.55 | 8,128.00 | 287.5K |
| 14:45 | 8,129.05 | 8,132.75 | 8,127.00 | 8,130.10 | 289.0K |
| 14:46 | 8,130.85 | 8,137.00 | 8,130.85 | 8,134.75 | 398.4K |
| 14:47 | 8,135.60 | 8,135.65 | 8,132.15 | 8,134.40 | 319.5K |
| 14:48 | 8,136.10 | 8,136.30 | 8,118.00 | 8,123.75 | 732.1K |
| 14:49 | 8,123.05 | 8,123.90 | 8,115.95 | 8,118.60 | 464.4K |
| 14:50 | 8,118.65 | 8,119.05 | 8,109.75 | 8,113.10 | 529.1K |
| 14:51 | 8,112.30 | 8,118.25 | 8,112.30 | 8,115.55 | 390.8K |
| 14:52 | 8,113.20 | 8,121.10 | 8,113.20 | 8,121.10 | 397.5K |
| 14:53 | 8,122.65 | 8,129.90 | 8,122.15 | 8,123.15 | 582.0K |
| 14:54 | 8,123.50 | 8,130.75 | 8,123.50 | 8,129.70 | 330.3K |
| 14:55 | 8,129.50 | 8,130.20 | 8,119.30 | 8,119.95 | 1,074.7K |
| 14:56 | 8,119.45 | 8,126.10 | 8,119.45 | 8,122.20 | 547.5K |
| 14:57 | 8,121.95 | 8,125.35 | 8,119.75 | 8,120.45 | 443.6K |
| 14:58 | 8,120.45 | 8,123.50 | 8,119.10 | 8,123.20 | 428.6K |
| 14:59 | 8,122.95 | 8,128.35 | 8,122.95 | 8,124.40 | 434.5K |
| 15:00 | 8,123.95 | 8,123.95 | 8,115.25 | 8,118.90 | 1,417.2K |
| 15:01 | 8,119.95 | 8,121.20 | 8,110.60 | 8,110.75 | 1,112.3K |
| 15:02 | 8,110.55 | 8,111.20 | 8,107.35 | 8,110.25 | 997.2K |
| 15:03 | 8,110.75 | 8,110.75 | 8,106.15 | 8,108.20 | 944.6K |
| 15:04 | 8,108.35 | 8,109.90 | 8,104.85 | 8,104.85 | 1,303.9K |
| 15:05 | 8,105.20 | 8,109.90 | 8,104.60 | 8,109.90 | 950.4K |
| 15:06 | 8,110.55 | 8,110.55 | 8,105.50 | 8,106.05 | 1,009.4K |
| 15:07 | 8,106.05 | 8,108.55 | 8,105.55 | 8,107.50 | 891.5K |
| 15:08 | 8,107.95 | 8,113.50 | 8,107.80 | 8,113.50 | 911.6K |
| 15:09 | 8,113.55 | 8,113.55 | 8,111.30 | 8,111.70 | 992.3K |
| 15:10 | 8,111.90 | 8,111.90 | 8,107.80 | 8,111.70 | 1,907.0K |
| 15:11 | 8,111.90 | 8,112.15 | 8,110.35 | 8,111.85 | 1,117.7K |
| 15:12 | 8,111.75 | 8,112.55 | 8,111.00 | 8,112.55 | 882.8K |
| 15:13 | 8,112.65 | 8,113.50 | 8,109.30 | 8,109.30 | 1,089.9K |
| 15:14 | 8,109.95 | 8,110.05 | 8,106.05 | 8,106.35 | 822.9K |
| 15:15 | 8,106.45 | 8,106.65 | 8,104.05 | 8,105.30 | 1,220.7K |
| 15:16 | 8,104.75 | 8,104.80 | 8,101.90 | 8,101.90 | 1,219.4K |
| 15:17 | 8,102.45 | 8,105.60 | 8,102.45 | 8,104.10 | 1,108.5K |
| 15:18 | 8,104.25 | 8,104.25 | 8,101.25 | 8,101.80 | 1,257.8K |
| 15:19 | 8,101.95 | 8,103.95 | 8,101.20 | 8,103.80 | 1,008.9K |
| 15:20 | 8,104.60 | 8,106.30 | 8,103.55 | 8,106.15 | 1,448.8K |
| 15:21 | 8,106.00 | 8,110.15 | 8,106.00 | 8,110.15 | 1,103.6K |
| 15:22 | 8,110.85 | 8,113.50 | 8,110.85 | 8,113.05 | 972.0K |
| 15:23 | 8,112.85 | 8,112.85 | 8,110.55 | 8,110.80 | 1,090.0K |
| 15:24 | 8,111.05 | 8,111.80 | 8,110.55 | 8,110.55 | 983.8K |
| 15:25 | 8,110.10 | 8,110.30 | 8,109.30 | 8,110.00 | 1,092.1K |
| 15:26 | 8,110.05 | 8,112.10 | 8,110.05 | 8,111.85 | 1,032.9K |
| 15:27 | 8,111.95 | 8,114.10 | 8,111.95 | 8,112.30 | 1,111.6K |
| 15:28 | 8,111.00 | 8,113.85 | 8,111.00 | 8,113.85 | 1,357.8K |
| 15:29 | 8,114.40 | 8,114.40 | 8,109.20 | 8,109.20 | 719.1K |