9,072.85
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:07 | 8,218.15 | 8,218.15 | 8,218.15 | 8,218.15 | 271.8K |
| 09:15 | 8,220.95 | 8,227.20 | 8,183.05 | 8,183.05 | 7,445.6K |
| 09:16 | 8,182.65 | 8,203.35 | 8,182.65 | 8,195.85 | 3,321.6K |
| 09:17 | 8,193.50 | 8,202.60 | 8,192.10 | 8,201.30 | 2,024.1K |
| 09:18 | 8,201.75 | 8,209.55 | 8,201.75 | 8,206.10 | 1,600.6K |
| 09:19 | 8,205.70 | 8,205.70 | 8,199.70 | 8,201.60 | 1,354.5K |
| 09:20 | 8,202.60 | 8,206.30 | 8,200.85 | 8,204.60 | 1,492.9K |
| 09:21 | 8,202.60 | 8,210.25 | 8,202.30 | 8,209.45 | 1,162.0K |
| 09:22 | 8,209.80 | 8,216.75 | 8,209.80 | 8,213.60 | 1,009.1K |
| 09:23 | 8,211.85 | 8,214.10 | 8,209.10 | 8,214.00 | 945.2K |
| 09:24 | 8,212.85 | 8,222.05 | 8,211.10 | 8,222.05 | 821.9K |
| 09:25 | 8,222.15 | 8,230.05 | 8,222.15 | 8,223.45 | 1,007.3K |
| 09:26 | 8,220.70 | 8,220.70 | 8,210.00 | 8,210.45 | 910.9K |
| 09:27 | 8,210.15 | 8,219.05 | 8,208.55 | 8,214.45 | 974.3K |
| 09:28 | 8,213.75 | 8,218.40 | 8,209.00 | 8,209.00 | 654.8K |
| 09:29 | 8,209.20 | 8,214.85 | 8,207.70 | 8,210.30 | 928.4K |
| 09:30 | 8,208.75 | 8,222.45 | 8,208.75 | 8,220.85 | 1,190.5K |
| 09:31 | 8,220.75 | 8,221.60 | 8,217.70 | 8,218.00 | 874.3K |
| 09:32 | 8,218.10 | 8,223.25 | 8,217.15 | 8,219.20 | 586.1K |
| 09:33 | 8,218.65 | 8,218.65 | 8,214.65 | 8,218.35 | 524.6K |
| 09:34 | 8,219.40 | 8,226.35 | 8,219.15 | 8,226.35 | 752.9K |
| 09:35 | 8,228.10 | 8,230.85 | 8,228.10 | 8,230.30 | 599.2K |
| 09:36 | 8,231.55 | 8,245.10 | 8,231.55 | 8,245.10 | 1,232.2K |
| 09:37 | 8,247.85 | 8,250.90 | 8,243.15 | 8,244.45 | 816.3K |
| 09:38 | 8,244.70 | 8,250.20 | 8,244.70 | 8,250.20 | 551.5K |
| 09:39 | 8,249.95 | 8,251.50 | 8,247.70 | 8,249.95 | 515.8K |
| 09:40 | 8,249.30 | 8,250.20 | 8,246.25 | 8,247.50 | 712.2K |
| 09:41 | 8,248.40 | 8,252.35 | 8,246.20 | 8,246.20 | 580.2K |
| 09:42 | 8,246.85 | 8,249.10 | 8,244.70 | 8,246.35 | 390.3K |
| 09:43 | 8,248.40 | 8,249.80 | 8,246.50 | 8,246.65 | 490.3K |
| 09:44 | 8,246.40 | 8,252.25 | 8,246.40 | 8,251.90 | 513.7K |
| 09:45 | 8,251.90 | 8,253.40 | 8,249.35 | 8,249.35 | 554.0K |
| 09:46 | 8,249.50 | 8,251.40 | 8,248.15 | 8,248.85 | 478.3K |
| 09:47 | 8,249.60 | 8,249.60 | 8,246.35 | 8,248.10 | 396.8K |
| 09:48 | 8,248.15 | 8,251.25 | 8,247.75 | 8,251.25 | 358.1K |
| 09:49 | 8,251.25 | 8,259.50 | 8,251.25 | 8,257.30 | 502.2K |
| 09:50 | 8,257.10 | 8,257.75 | 8,250.80 | 8,251.00 | 393.8K |
| 09:51 | 8,250.45 | 8,254.30 | 8,250.45 | 8,251.90 | 463.8K |
| 09:52 | 8,252.35 | 8,252.75 | 8,250.00 | 8,250.65 | 430.4K |
| 09:53 | 8,250.95 | 8,251.20 | 8,248.25 | 8,251.20 | 718.2K |
| 09:54 | 8,252.40 | 8,254.85 | 8,250.75 | 8,254.85 | 524.9K |
| 09:55 | 8,255.60 | 8,255.70 | 8,249.50 | 8,249.50 | 552.3K |
| 09:56 | 8,250.00 | 8,254.60 | 8,248.95 | 8,253.70 | 541.7K |
| 09:57 | 8,253.15 | 8,254.65 | 8,252.20 | 8,252.70 | 339.7K |
| 09:58 | 8,252.05 | 8,252.05 | 8,239.55 | 8,241.95 | 635.7K |
| 09:59 | 8,243.30 | 8,243.95 | 8,238.45 | 8,238.45 | 449.9K |
| 10:00 | 8,239.55 | 8,242.60 | 8,237.55 | 8,237.55 | 493.0K |
| 10:01 | 8,239.75 | 8,246.45 | 8,239.75 | 8,246.45 | 577.2K |
| 10:02 | 8,246.15 | 8,251.00 | 8,246.15 | 8,250.70 | 449.3K |
| 10:03 | 8,250.15 | 8,250.15 | 8,242.00 | 8,244.15 | 509.2K |
| 10:04 | 8,244.00 | 8,244.10 | 8,239.40 | 8,241.70 | 403.2K |
| 10:05 | 8,242.00 | 8,244.10 | 8,240.90 | 8,244.10 | 387.2K |
| 10:06 | 8,243.55 | 8,243.55 | 8,237.85 | 8,237.85 | 330.2K |
| 10:07 | 8,237.35 | 8,237.45 | 8,232.90 | 8,232.90 | 355.2K |
| 10:08 | 8,233.40 | 8,238.65 | 8,233.40 | 8,238.60 | 501.9K |
| 10:09 | 8,237.90 | 8,237.90 | 8,231.50 | 8,231.50 | 381.6K |
| 10:10 | 8,231.35 | 8,233.40 | 8,229.90 | 8,229.90 | 535.6K |
| 10:11 | 8,230.60 | 8,236.00 | 8,230.60 | 8,235.75 | 409.2K |
| 10:12 | 8,234.65 | 8,240.80 | 8,234.65 | 8,239.20 | 529.3K |
| 10:13 | 8,238.45 | 8,238.45 | 8,234.95 | 8,236.50 | 355.4K |
| 10:14 | 8,236.80 | 8,236.80 | 8,232.20 | 8,232.60 | 398.9K |
| 10:15 | 8,233.45 | 8,237.55 | 8,233.45 | 8,236.70 | 440.0K |
| 10:16 | 8,236.45 | 8,237.55 | 8,234.80 | 8,235.30 | 589.9K |
| 10:17 | 8,235.85 | 8,235.85 | 8,233.35 | 8,234.85 | 489.4K |
| 10:18 | 8,234.25 | 8,234.65 | 8,224.70 | 8,224.70 | 553.8K |
| 10:19 | 8,223.70 | 8,225.15 | 8,222.80 | 8,223.45 | 513.9K |
| 10:20 | 8,223.30 | 8,224.70 | 8,220.85 | 8,221.90 | 469.4K |
| 10:21 | 8,221.60 | 8,223.50 | 8,221.05 | 8,222.35 | 352.0K |
| 10:22 | 8,221.75 | 8,223.65 | 8,221.35 | 8,221.35 | 328.2K |
| 10:23 | 8,221.85 | 8,222.20 | 8,219.20 | 8,219.25 | 416.5K |
| 10:24 | 8,219.00 | 8,219.70 | 8,213.95 | 8,215.80 | 671.5K |
| 10:25 | 8,216.30 | 8,220.20 | 8,216.30 | 8,217.90 | 396.1K |
| 10:26 | 8,218.10 | 8,221.65 | 8,218.10 | 8,221.30 | 318.7K |
| 10:27 | 8,222.25 | 8,222.30 | 8,217.75 | 8,219.40 | 360.4K |
| 10:28 | 8,219.55 | 8,220.45 | 8,217.30 | 8,218.10 | 246.7K |
| 10:29 | 8,218.00 | 8,219.00 | 8,217.80 | 8,218.15 | 237.4K |
| 10:30 | 8,217.55 | 8,225.20 | 8,217.55 | 8,223.05 | 578.1K |
| 10:31 | 8,223.80 | 8,227.35 | 8,220.70 | 8,227.15 | 333.0K |
| 10:32 | 8,227.20 | 8,229.95 | 8,227.20 | 8,229.05 | 446.8K |
| 10:33 | 8,227.65 | 8,230.50 | 8,227.40 | 8,228.85 | 291.1K |
| 10:34 | 8,229.30 | 8,229.30 | 8,220.60 | 8,220.60 | 335.2K |
| 10:35 | 8,220.60 | 8,220.60 | 8,213.40 | 8,213.40 | 279.7K |
| 10:36 | 8,214.70 | 8,215.15 | 8,199.65 | 8,199.65 | 723.4K |
| 10:37 | 8,199.40 | 8,199.40 | 8,191.75 | 8,196.20 | 597.1K |
| 10:38 | 8,195.80 | 8,201.10 | 8,195.15 | 8,199.35 | 464.4K |
| 10:39 | 8,198.45 | 8,198.45 | 8,195.30 | 8,196.35 | 825.4K |
| 10:40 | 8,196.25 | 8,200.75 | 8,194.80 | 8,200.75 | 472.8K |
| 10:41 | 8,200.75 | 8,200.75 | 8,197.05 | 8,199.75 | 261.8K |
| 10:42 | 8,199.65 | 8,206.80 | 8,199.55 | 8,206.80 | 290.5K |
| 10:43 | 8,206.30 | 8,209.85 | 8,204.85 | 8,208.70 | 365.6K |
| 10:44 | 8,209.65 | 8,215.95 | 8,209.65 | 8,215.95 | 337.7K |
| 10:45 | 8,215.10 | 8,215.70 | 8,213.10 | 8,213.10 | 223.8K |
| 10:46 | 8,213.20 | 8,213.60 | 8,210.05 | 8,210.10 | 230.7K |
| 10:47 | 8,210.45 | 8,210.95 | 8,209.40 | 8,209.40 | 167.4K |
| 10:48 | 8,210.00 | 8,215.90 | 8,209.75 | 8,215.90 | 703.5K |
| 10:49 | 8,217.00 | 8,218.75 | 8,214.40 | 8,215.10 | 347.9K |
| 10:50 | 8,215.15 | 8,219.45 | 8,214.95 | 8,219.45 | 343.0K |
| 10:51 | 8,219.25 | 8,219.25 | 8,217.25 | 8,217.65 | 1,306.9K |
| 10:52 | 8,217.50 | 8,217.85 | 8,215.70 | 8,215.70 | 204.7K |
| 10:53 | 8,216.45 | 8,216.60 | 8,214.35 | 8,214.35 | 411.8K |
| 10:54 | 8,214.40 | 8,216.50 | 8,214.30 | 8,214.80 | 296.4K |
| 10:55 | 8,216.40 | 8,218.80 | 8,216.40 | 8,217.95 | 454.6K |
| 10:56 | 8,216.70 | 8,225.15 | 8,216.70 | 8,223.95 | 535.9K |
| 10:57 | 8,224.30 | 8,226.15 | 8,223.95 | 8,225.70 | 335.7K |
| 10:58 | 8,225.75 | 8,226.95 | 8,222.80 | 8,224.80 | 422.4K |
| 10:59 | 8,225.15 | 8,225.75 | 8,224.80 | 8,225.30 | 375.7K |
| 11:00 | 8,225.70 | 8,232.10 | 8,225.55 | 8,232.10 | 744.9K |
| 11:01 | 8,232.75 | 8,234.70 | 8,231.80 | 8,231.80 | 394.8K |
| 11:02 | 8,232.00 | 8,232.00 | 8,229.25 | 8,230.90 | 504.5K |
| 11:03 | 8,229.70 | 8,231.05 | 8,228.65 | 8,230.90 | 281.3K |
| 11:04 | 8,231.65 | 8,233.90 | 8,231.65 | 8,233.10 | 477.9K |
| 11:05 | 8,233.65 | 8,236.50 | 8,233.65 | 8,235.05 | 998.4K |
| 11:06 | 8,235.50 | 8,236.55 | 8,234.55 | 8,236.55 | 266.1K |
| 11:07 | 8,236.70 | 8,237.75 | 8,235.50 | 8,237.40 | 371.7K |
| 11:08 | 8,237.95 | 8,238.30 | 8,234.35 | 8,235.20 | 494.6K |
| 11:09 | 8,235.05 | 8,235.85 | 8,234.25 | 8,234.45 | 233.2K |
| 11:10 | 8,234.55 | 8,234.75 | 8,232.55 | 8,232.75 | 501.9K |
| 11:11 | 8,232.25 | 8,233.10 | 8,230.50 | 8,231.85 | 454.0K |
| 11:12 | 8,231.95 | 8,237.60 | 8,230.55 | 8,237.40 | 539.3K |
| 11:13 | 8,238.70 | 8,238.90 | 8,235.35 | 8,236.55 | 392.3K |
| 11:14 | 8,236.55 | 8,237.40 | 8,236.10 | 8,236.10 | 260.7K |
| 11:15 | 8,235.95 | 8,238.90 | 8,235.35 | 8,238.35 | 322.8K |
| 11:16 | 8,238.70 | 8,238.75 | 8,234.80 | 8,234.80 | 312.7K |
| 11:17 | 8,234.75 | 8,234.75 | 8,231.70 | 8,231.70 | 233.7K |
| 11:18 | 8,231.60 | 8,232.40 | 8,230.60 | 8,230.60 | 339.7K |
| 11:19 | 8,230.60 | 8,232.00 | 8,229.30 | 8,230.45 | 317.7K |
| 11:20 | 8,231.05 | 8,233.90 | 8,231.05 | 8,233.55 | 271.5K |
| 11:21 | 8,232.80 | 8,238.20 | 8,232.45 | 8,237.95 | 381.9K |
| 11:22 | 8,238.65 | 8,239.95 | 8,238.20 | 8,239.10 | 425.2K |
| 11:23 | 8,239.20 | 8,242.80 | 8,238.20 | 8,242.80 | 395.5K |
| 11:24 | 8,242.85 | 8,243.10 | 8,241.65 | 8,243.10 | 239.8K |
| 11:25 | 8,244.55 | 8,247.60 | 8,244.25 | 8,244.25 | 393.6K |
| 11:26 | 8,244.80 | 8,245.60 | 8,243.95 | 8,244.50 | 313.0K |
| 11:27 | 8,244.15 | 8,244.50 | 8,241.30 | 8,241.30 | 539.5K |
| 11:28 | 8,241.60 | 8,245.00 | 8,241.60 | 8,245.00 | 318.7K |
| 11:29 | 8,245.15 | 8,247.30 | 8,244.95 | 8,246.40 | 371.9K |
| 11:30 | 8,246.45 | 8,249.40 | 8,246.45 | 8,248.50 | 485.8K |
| 11:31 | 8,249.45 | 8,251.75 | 8,249.00 | 8,251.75 | 342.7K |
| 11:32 | 8,251.60 | 8,252.10 | 8,250.25 | 8,251.80 | 301.6K |
| 11:33 | 8,251.50 | 8,251.75 | 8,250.30 | 8,251.75 | 372.1K |
| 11:34 | 8,251.35 | 8,251.85 | 8,250.65 | 8,251.65 | 295.6K |
| 11:35 | 8,251.40 | 8,256.35 | 8,250.35 | 8,256.35 | 312.1K |
| 11:36 | 8,259.55 | 8,261.85 | 8,258.80 | 8,261.60 | 683.1K |
| 11:37 | 8,262.20 | 8,264.00 | 8,261.35 | 8,264.00 | 351.2K |
| 11:38 | 8,263.95 | 8,263.95 | 8,261.85 | 8,261.85 | 313.9K |
| 11:39 | 8,262.75 | 8,264.05 | 8,262.15 | 8,262.60 | 330.3K |
| 11:40 | 8,263.55 | 8,264.35 | 8,262.70 | 8,263.25 | 343.9K |
| 11:41 | 8,261.35 | 8,262.05 | 8,260.30 | 8,260.60 | 635.1K |
| 11:42 | 8,261.60 | 8,262.60 | 8,260.60 | 8,262.05 | 260.8K |
| 11:43 | 8,262.05 | 8,264.60 | 8,262.05 | 8,264.45 | 276.4K |
| 11:44 | 8,264.25 | 8,264.25 | 8,260.35 | 8,260.70 | 372.2K |
| 11:45 | 8,261.10 | 8,261.60 | 8,258.25 | 8,258.35 | 303.6K |
| 11:46 | 8,259.45 | 8,261.35 | 8,259.25 | 8,260.20 | 283.1K |
| 11:47 | 8,260.35 | 8,265.20 | 8,260.35 | 8,265.20 | 274.6K |
| 11:48 | 8,265.65 | 8,267.00 | 8,265.05 | 8,265.70 | 324.3K |
| 11:49 | 8,265.65 | 8,265.65 | 8,264.75 | 8,264.85 | 216.1K |
| 11:50 | 8,263.95 | 8,264.65 | 8,263.15 | 8,263.60 | 210.2K |
| 11:51 | 8,263.70 | 8,264.75 | 8,263.15 | 8,264.00 | 567.2K |
| 11:52 | 8,264.75 | 8,265.95 | 8,264.45 | 8,264.45 | 456.9K |
| 11:53 | 8,264.10 | 8,264.10 | 8,259.80 | 8,259.80 | 468.1K |
| 11:54 | 8,259.60 | 8,259.60 | 8,255.95 | 8,257.45 | 455.7K |
| 11:55 | 8,257.20 | 8,262.10 | 8,257.20 | 8,262.00 | 235.0K |
| 11:56 | 8,261.70 | 8,261.70 | 8,258.60 | 8,259.60 | 298.2K |
| 11:57 | 8,259.90 | 8,260.00 | 8,257.90 | 8,258.90 | 326.9K |
| 11:58 | 8,258.90 | 8,260.00 | 8,258.50 | 8,259.15 | 329.8K |
| 11:59 | 8,258.80 | 8,258.90 | 8,257.30 | 8,258.10 | 247.0K |
| 12:00 | 8,258.35 | 8,261.60 | 8,258.35 | 8,259.15 | 260.8K |
| 12:01 | 8,258.95 | 8,261.75 | 8,258.75 | 8,261.75 | 378.2K |
| 12:02 | 8,261.40 | 8,261.75 | 8,255.70 | 8,256.60 | 366.8K |
| 12:03 | 8,257.25 | 8,258.45 | 8,257.15 | 8,257.35 | 276.9K |
| 12:04 | 8,257.55 | 8,259.90 | 8,257.55 | 8,259.90 | 317.5K |
| 12:05 | 8,259.60 | 8,259.60 | 8,257.10 | 8,258.50 | 494.8K |
| 12:06 | 8,258.80 | 8,259.30 | 8,257.30 | 8,258.85 | 269.3K |
| 12:07 | 8,259.15 | 8,259.70 | 8,254.35 | 8,254.35 | 480.2K |
| 12:08 | 8,254.85 | 8,256.55 | 8,254.35 | 8,256.55 | 210.9K |
| 12:09 | 8,256.00 | 8,256.95 | 8,254.30 | 8,254.30 | 300.6K |
| 12:10 | 8,253.90 | 8,260.15 | 8,253.90 | 8,259.95 | 311.2K |
| 12:11 | 8,260.30 | 8,260.30 | 8,258.85 | 8,259.85 | 261.9K |
| 12:12 | 8,259.85 | 8,266.45 | 8,259.55 | 8,266.10 | 378.9K |
| 12:13 | 8,266.55 | 8,267.30 | 8,264.35 | 8,265.60 | 521.0K |
| 12:14 | 8,265.15 | 8,268.35 | 8,264.80 | 8,268.15 | 459.7K |
| 12:15 | 8,268.50 | 8,268.75 | 8,266.30 | 8,266.40 | 404.1K |
| 12:16 | 8,266.80 | 8,271.15 | 8,266.80 | 8,269.45 | 388.0K |
| 12:17 | 8,269.05 | 8,274.25 | 8,269.05 | 8,274.25 | 430.8K |
| 12:18 | 8,274.30 | 8,274.60 | 8,271.70 | 8,271.70 | 477.4K |
| 12:19 | 8,271.65 | 8,271.65 | 8,269.20 | 8,269.20 | 302.1K |
| 12:20 | 8,268.30 | 8,268.30 | 8,266.35 | 8,266.35 | 559.8K |
| 12:21 | 8,266.90 | 8,267.85 | 8,263.90 | 8,263.90 | 935.9K |
| 12:22 | 8,262.95 | 8,263.00 | 8,261.35 | 8,262.15 | 293.9K |
| 12:23 | 8,262.55 | 8,265.70 | 8,262.35 | 8,265.60 | 296.9K |
| 12:24 | 8,265.50 | 8,266.75 | 8,264.90 | 8,266.75 | 257.8K |
| 12:25 | 8,266.95 | 8,267.50 | 8,266.50 | 8,266.90 | 253.9K |
| 12:26 | 8,267.10 | 8,268.40 | 8,266.60 | 8,267.75 | 298.9K |
| 12:27 | 8,267.55 | 8,268.40 | 8,267.30 | 8,267.60 | 328.5K |
| 12:28 | 8,267.20 | 8,267.85 | 8,266.25 | 8,266.45 | 236.8K |
| 12:29 | 8,266.45 | 8,266.45 | 8,263.75 | 8,263.75 | 263.6K |
| 12:30 | 8,263.90 | 8,263.90 | 8,257.85 | 8,260.00 | 506.3K |
| 12:31 | 8,260.30 | 8,263.20 | 8,259.50 | 8,262.65 | 344.7K |
| 12:32 | 8,263.15 | 8,264.80 | 8,262.85 | 8,263.40 | 261.1K |
| 12:33 | 8,264.35 | 8,264.35 | 8,262.95 | 8,262.95 | 239.7K |
| 12:34 | 8,263.35 | 8,263.35 | 8,258.35 | 8,258.35 | 297.1K |
| 12:35 | 8,258.65 | 8,258.65 | 8,254.65 | 8,255.80 | 560.4K |
| 12:36 | 8,256.05 | 8,259.70 | 8,256.05 | 8,257.20 | 380.5K |
| 12:37 | 8,257.25 | 8,257.70 | 8,255.65 | 8,255.70 | 395.4K |
| 12:38 | 8,256.65 | 8,256.70 | 8,253.25 | 8,255.65 | 356.4K |
| 12:39 | 8,255.50 | 8,256.80 | 8,255.05 | 8,255.05 | 269.3K |
| 12:40 | 8,255.20 | 8,259.60 | 8,254.95 | 8,258.70 | 321.6K |
| 12:41 | 8,258.95 | 8,261.20 | 8,258.95 | 8,259.80 | 199.8K |
| 12:42 | 8,260.40 | 8,260.40 | 8,258.10 | 8,258.35 | 250.0K |
| 12:43 | 8,258.35 | 8,262.15 | 8,258.35 | 8,262.05 | 200.6K |
| 12:44 | 8,262.10 | 8,264.05 | 8,261.40 | 8,262.65 | 332.0K |
| 12:45 | 8,262.80 | 8,264.20 | 8,262.55 | 8,264.20 | 226.3K |
| 12:46 | 8,264.05 | 8,264.80 | 8,263.25 | 8,263.40 | 223.5K |
| 12:47 | 8,263.35 | 8,264.25 | 8,262.75 | 8,264.25 | 300.6K |
| 12:48 | 8,264.15 | 8,264.20 | 8,262.90 | 8,264.15 | 235.3K |
| 12:49 | 8,264.15 | 8,264.70 | 8,263.75 | 8,264.30 | 261.4K |
| 12:50 | 8,264.30 | 8,264.30 | 8,261.55 | 8,261.55 | 263.4K |
| 12:51 | 8,261.75 | 8,262.95 | 8,261.40 | 8,262.90 | 243.6K |
| 12:52 | 8,264.05 | 8,264.45 | 8,262.80 | 8,263.25 | 172.1K |
| 12:53 | 8,262.90 | 8,263.00 | 8,262.10 | 8,262.25 | 182.4K |
| 12:54 | 8,262.05 | 8,263.25 | 8,262.05 | 8,262.85 | 213.5K |
| 12:55 | 8,263.40 | 8,265.75 | 8,263.40 | 8,265.05 | 361.2K |
| 12:56 | 8,265.05 | 8,265.55 | 8,264.95 | 8,265.15 | 227.1K |
| 12:57 | 8,265.35 | 8,265.40 | 8,262.55 | 8,262.55 | 424.2K |
| 12:58 | 8,262.40 | 8,263.10 | 8,261.85 | 8,261.90 | 211.3K |
| 12:59 | 8,261.10 | 8,261.10 | 8,259.30 | 8,259.75 | 247.5K |
| 13:00 | 8,260.00 | 8,262.85 | 8,259.85 | 8,262.85 | 217.1K |
| 13:01 | 8,262.85 | 8,264.40 | 8,262.65 | 8,263.35 | 340.1K |
| 13:02 | 8,263.15 | 8,267.10 | 8,263.10 | 8,266.95 | 314.2K |
| 13:03 | 8,266.85 | 8,268.35 | 8,266.85 | 8,267.60 | 276.7K |
| 13:04 | 8,267.05 | 8,268.35 | 8,266.65 | 8,268.35 | 256.7K |
| 13:05 | 8,268.40 | 8,269.75 | 8,268.40 | 8,269.50 | 292.6K |
| 13:06 | 8,269.60 | 8,269.60 | 8,268.15 | 8,268.70 | 445.1K |
| 13:07 | 8,268.25 | 8,271.00 | 8,268.15 | 8,270.50 | 182.7K |
| 13:08 | 8,271.15 | 8,272.60 | 8,270.75 | 8,271.15 | 302.9K |
| 13:09 | 8,270.85 | 8,270.90 | 8,270.00 | 8,270.25 | 293.4K |
| 13:10 | 8,269.85 | 8,269.85 | 8,268.20 | 8,268.65 | 202.4K |
| 13:11 | 8,268.70 | 8,272.30 | 8,268.45 | 8,272.30 | 402.7K |
| 13:12 | 8,272.15 | 8,273.30 | 8,272.15 | 8,272.75 | 187.4K |
| 13:13 | 8,273.15 | 8,273.55 | 8,272.10 | 8,272.45 | 246.2K |
| 13:14 | 8,272.45 | 8,273.50 | 8,269.00 | 8,269.05 | 268.7K |
| 13:15 | 8,268.80 | 8,269.40 | 8,267.75 | 8,268.05 | 188.2K |
| 13:16 | 8,268.20 | 8,268.45 | 8,267.30 | 8,267.30 | 210.4K |
| 13:17 | 8,267.60 | 8,267.95 | 8,265.75 | 8,266.00 | 301.2K |
| 13:18 | 8,266.00 | 8,266.00 | 8,262.95 | 8,263.85 | 388.6K |
| 13:19 | 8,264.20 | 8,264.35 | 8,261.75 | 8,261.75 | 279.6K |
| 13:20 | 8,262.10 | 8,262.45 | 8,260.90 | 8,262.20 | 383.9K |
| 13:21 | 8,262.25 | 8,262.45 | 8,261.25 | 8,261.25 | 373.2K |
| 13:22 | 8,261.70 | 8,262.70 | 8,261.45 | 8,262.15 | 222.6K |
| 13:23 | 8,262.35 | 8,264.05 | 8,262.25 | 8,263.25 | 470.2K |
| 13:24 | 8,263.25 | 8,265.20 | 8,262.90 | 8,265.20 | 418.1K |
| 13:25 | 8,266.70 | 8,269.95 | 8,266.65 | 8,267.75 | 653.5K |
| 13:26 | 8,268.15 | 8,268.15 | 8,264.00 | 8,264.00 | 526.9K |
| 13:27 | 8,263.20 | 8,263.45 | 8,261.55 | 8,261.95 | 318.6K |
| 13:28 | 8,262.15 | 8,262.40 | 8,260.55 | 8,260.95 | 282.1K |
| 13:29 | 8,260.95 | 8,262.00 | 8,260.60 | 8,260.60 | 342.1K |
| 13:30 | 8,260.60 | 8,260.60 | 8,251.50 | 8,252.25 | 551.6K |
| 13:31 | 8,253.25 | 8,254.20 | 8,250.75 | 8,250.95 | 333.8K |
| 13:32 | 8,251.30 | 8,255.35 | 8,251.10 | 8,252.60 | 344.0K |
| 13:33 | 8,253.70 | 8,253.70 | 8,249.10 | 8,249.10 | 317.4K |
| 13:34 | 8,249.05 | 8,250.55 | 8,248.30 | 8,249.90 | 395.8K |
| 13:35 | 8,250.30 | 8,251.80 | 8,250.25 | 8,251.30 | 279.2K |
| 13:36 | 8,251.75 | 8,256.70 | 8,251.75 | 8,255.90 | 406.3K |
| 13:37 | 8,256.20 | 8,257.75 | 8,255.50 | 8,256.65 | 231.6K |
| 13:38 | 8,256.25 | 8,260.95 | 8,255.35 | 8,260.95 | 290.6K |
| 13:39 | 8,261.10 | 8,262.55 | 8,260.45 | 8,262.55 | 411.5K |
| 13:40 | 8,262.00 | 8,262.65 | 8,258.85 | 8,259.15 | 278.1K |
| 13:41 | 8,260.85 | 8,262.60 | 8,260.85 | 8,261.60 | 310.9K |
| 13:42 | 8,261.50 | 8,261.55 | 8,259.50 | 8,261.50 | 231.2K |
| 13:43 | 8,261.25 | 8,264.55 | 8,261.20 | 8,262.50 | 341.4K |
| 13:44 | 8,262.55 | 8,262.95 | 8,262.30 | 8,262.85 | 214.5K |
| 13:45 | 8,262.80 | 8,263.30 | 8,258.15 | 8,258.15 | 322.0K |
| 13:46 | 8,257.20 | 8,257.55 | 8,255.75 | 8,255.80 | 385.3K |
| 13:47 | 8,255.70 | 8,256.55 | 8,255.30 | 8,255.65 | 208.2K |
| 13:48 | 8,256.30 | 8,256.30 | 8,254.80 | 8,254.80 | 293.7K |
| 13:49 | 8,254.25 | 8,254.25 | 8,253.35 | 8,253.35 | 262.6K |
| 13:50 | 8,253.15 | 8,253.15 | 8,249.05 | 8,249.45 | 383.5K |
| 13:51 | 8,250.00 | 8,254.05 | 8,250.00 | 8,253.70 | 335.2K |
| 13:52 | 8,253.80 | 8,255.35 | 8,251.70 | 8,251.70 | 318.0K |
| 13:53 | 8,251.80 | 8,251.80 | 8,247.25 | 8,247.50 | 449.2K |
| 13:54 | 8,247.60 | 8,247.65 | 8,243.80 | 8,244.25 | 412.7K |
| 13:55 | 8,244.45 | 8,247.05 | 8,243.90 | 8,246.90 | 374.1K |
| 13:56 | 8,245.45 | 8,246.80 | 8,245.35 | 8,246.70 | 236.1K |
| 13:57 | 8,247.00 | 8,249.25 | 8,246.60 | 8,248.70 | 234.7K |
| 13:58 | 8,248.60 | 8,249.55 | 8,247.30 | 8,247.30 | 209.2K |
| 13:59 | 8,248.00 | 8,248.65 | 8,246.90 | 8,248.15 | 202.2K |
| 14:00 | 8,248.10 | 8,248.10 | 8,240.70 | 8,240.75 | 447.4K |
| 14:01 | 8,240.45 | 8,240.45 | 8,237.45 | 8,238.85 | 542.0K |
| 14:02 | 8,238.90 | 8,238.90 | 8,235.35 | 8,235.35 | 436.9K |
| 14:03 | 8,235.20 | 8,235.20 | 8,228.50 | 8,229.35 | 781.5K |
| 14:04 | 8,229.55 | 8,231.35 | 8,228.05 | 8,228.05 | 576.5K |
| 14:05 | 8,228.00 | 8,228.20 | 8,227.00 | 8,227.00 | 531.2K |
| 14:06 | 8,227.00 | 8,227.05 | 8,222.75 | 8,223.30 | 628.7K |
| 14:07 | 8,224.00 | 8,229.05 | 8,224.00 | 8,227.40 | 536.5K |
| 14:08 | 8,227.65 | 8,233.40 | 8,226.00 | 8,232.90 | 367.9K |
| 14:09 | 8,231.85 | 8,232.15 | 8,229.60 | 8,229.60 | 350.3K |
| 14:10 | 8,230.60 | 8,230.60 | 8,224.75 | 8,225.25 | 453.6K |
| 14:11 | 8,224.95 | 8,226.25 | 8,222.35 | 8,226.10 | 418.3K |
| 14:12 | 8,224.30 | 8,225.65 | 8,223.65 | 8,223.70 | 227.0K |
| 14:13 | 8,223.95 | 8,224.35 | 8,219.75 | 8,221.25 | 536.3K |
| 14:14 | 8,222.50 | 8,226.10 | 8,222.10 | 8,226.10 | 319.6K |
| 14:15 | 8,226.50 | 8,227.85 | 8,224.10 | 8,227.85 | 323.7K |
| 14:16 | 8,228.55 | 8,229.65 | 8,226.65 | 8,227.20 | 272.9K |
| 14:17 | 8,227.25 | 8,227.65 | 8,225.80 | 8,225.80 | 217.0K |
| 14:18 | 8,226.45 | 8,232.55 | 8,226.45 | 8,232.45 | 291.7K |
| 14:19 | 8,232.25 | 8,232.35 | 8,227.90 | 8,229.20 | 272.3K |
| 14:20 | 8,230.00 | 8,230.20 | 8,227.90 | 8,228.60 | 220.8K |
| 14:21 | 8,228.80 | 8,228.85 | 8,225.60 | 8,225.75 | 458.1K |
| 14:22 | 8,226.05 | 8,228.90 | 8,225.00 | 8,227.15 | 302.5K |
| 14:23 | 8,226.75 | 8,227.35 | 8,226.60 | 8,227.00 | 162.5K |
| 14:24 | 8,227.25 | 8,230.35 | 8,227.00 | 8,229.90 | 242.4K |
| 14:25 | 8,229.80 | 8,229.80 | 8,226.65 | 8,226.70 | 261.6K |
| 14:26 | 8,226.80 | 8,234.20 | 8,225.85 | 8,233.40 | 440.2K |
| 14:27 | 8,233.15 | 8,233.65 | 8,230.90 | 8,232.55 | 587.5K |
| 14:28 | 8,232.95 | 8,233.50 | 8,225.90 | 8,225.90 | 372.8K |
| 14:29 | 8,226.15 | 8,226.15 | 8,221.55 | 8,224.05 | 500.4K |
| 14:30 | 8,224.95 | 8,231.50 | 8,224.95 | 8,231.50 | 375.7K |
| 14:31 | 8,231.45 | 8,236.80 | 8,231.45 | 8,234.20 | 425.6K |
| 14:32 | 8,234.80 | 8,237.30 | 8,234.10 | 8,237.25 | 321.6K |
| 14:33 | 8,237.10 | 8,237.10 | 8,233.50 | 8,235.20 | 401.6K |
| 14:34 | 8,235.40 | 8,235.60 | 8,234.90 | 8,235.60 | 237.1K |
| 14:35 | 8,235.40 | 8,235.70 | 8,232.50 | 8,232.95 | 384.7K |
| 14:36 | 8,232.85 | 8,233.25 | 8,230.70 | 8,233.25 | 261.2K |
| 14:37 | 8,233.50 | 8,235.15 | 8,232.70 | 8,235.15 | 229.3K |
| 14:38 | 8,235.65 | 8,236.55 | 8,235.10 | 8,235.40 | 262.7K |
| 14:39 | 8,235.50 | 8,236.00 | 8,233.35 | 8,234.50 | 229.2K |
| 14:40 | 8,233.70 | 8,234.75 | 8,232.35 | 8,234.75 | 341.1K |
| 14:41 | 8,234.50 | 8,235.25 | 8,230.65 | 8,235.25 | 383.6K |
| 14:42 | 8,235.55 | 8,241.00 | 8,235.55 | 8,238.45 | 503.8K |
| 14:43 | 8,238.40 | 8,238.40 | 8,235.30 | 8,236.00 | 280.0K |
| 14:44 | 8,236.30 | 8,241.85 | 8,235.70 | 8,241.75 | 327.4K |
| 14:45 | 8,242.95 | 8,246.80 | 8,242.90 | 8,246.80 | 573.1K |
| 14:46 | 8,246.65 | 8,247.80 | 8,245.45 | 8,247.80 | 385.8K |
| 14:47 | 8,248.60 | 8,248.60 | 8,246.65 | 8,247.95 | 541.5K |
| 14:48 | 8,247.55 | 8,249.55 | 8,247.55 | 8,249.55 | 443.1K |
| 14:49 | 8,249.40 | 8,253.95 | 8,249.40 | 8,253.30 | 467.8K |
| 14:50 | 8,254.25 | 8,256.20 | 8,252.05 | 8,253.45 | 546.9K |
| 14:51 | 8,252.75 | 8,253.40 | 8,251.75 | 8,251.75 | 432.0K |
| 14:52 | 8,251.30 | 8,254.70 | 8,251.30 | 8,253.65 | 354.6K |
| 14:53 | 8,254.00 | 8,254.40 | 8,252.70 | 8,252.70 | 427.3K |
| 14:54 | 8,252.75 | 8,254.15 | 8,251.50 | 8,253.50 | 432.8K |
| 14:55 | 8,253.20 | 8,254.10 | 8,252.65 | 8,253.55 | 513.5K |
| 14:56 | 8,253.40 | 8,253.90 | 8,251.20 | 8,251.55 | 384.6K |
| 14:57 | 8,251.40 | 8,252.90 | 8,251.30 | 8,252.90 | 357.3K |
| 14:58 | 8,252.70 | 8,256.65 | 8,252.70 | 8,254.50 | 411.8K |
| 14:59 | 8,254.85 | 8,255.90 | 8,254.30 | 8,255.15 | 438.8K |
| 15:00 | 8,255.15 | 8,258.95 | 8,255.15 | 8,256.85 | 1,446.5K |
| 15:01 | 8,257.55 | 8,259.80 | 8,257.55 | 8,258.35 | 1,301.8K |
| 15:02 | 8,259.00 | 8,259.00 | 8,256.30 | 8,257.25 | 710.3K |
| 15:03 | 8,258.50 | 8,258.65 | 8,256.90 | 8,256.90 | 737.0K |
| 15:04 | 8,257.50 | 8,257.50 | 8,255.25 | 8,255.55 | 605.4K |
| 15:05 | 8,255.75 | 8,256.70 | 8,252.25 | 8,256.70 | 926.1K |
| 15:06 | 8,256.50 | 8,256.65 | 8,253.55 | 8,253.55 | 900.8K |
| 15:07 | 8,253.60 | 8,255.50 | 8,248.70 | 8,248.70 | 862.5K |
| 15:08 | 8,248.55 | 8,248.55 | 8,246.95 | 8,247.60 | 767.1K |
| 15:09 | 8,247.60 | 8,247.75 | 8,246.20 | 8,247.75 | 864.9K |
| 15:10 | 8,247.90 | 8,249.45 | 8,246.90 | 8,246.90 | 1,568.5K |
| 15:11 | 8,246.45 | 8,248.20 | 8,245.75 | 8,246.70 | 906.4K |
| 15:12 | 8,247.15 | 8,247.75 | 8,246.55 | 8,246.55 | 781.1K |
| 15:13 | 8,246.00 | 8,246.90 | 8,246.00 | 8,246.50 | 775.0K |
| 15:14 | 8,246.95 | 8,248.65 | 8,246.60 | 8,248.55 | 644.8K |
| 15:15 | 8,248.40 | 8,249.65 | 8,245.35 | 8,245.60 | 1,058.8K |
| 15:16 | 8,245.65 | 8,246.30 | 8,244.00 | 8,244.05 | 1,255.6K |
| 15:17 | 8,244.45 | 8,246.35 | 8,244.45 | 8,245.80 | 922.4K |
| 15:18 | 8,245.05 | 8,245.25 | 8,242.70 | 8,242.85 | 1,048.4K |
| 15:19 | 8,243.00 | 8,245.70 | 8,242.85 | 8,245.70 | 929.6K |
| 15:20 | 8,246.30 | 8,246.30 | 8,245.25 | 8,245.25 | 1,193.0K |
| 15:21 | 8,245.40 | 8,245.75 | 8,244.85 | 8,245.75 | 702.6K |
| 15:22 | 8,245.90 | 8,247.60 | 8,245.90 | 8,247.60 | 780.7K |
| 15:23 | 8,247.85 | 8,250.70 | 8,247.85 | 8,250.70 | 861.7K |
| 15:24 | 8,251.20 | 8,251.70 | 8,250.75 | 8,251.45 | 1,125.0K |
| 15:25 | 8,251.75 | 8,251.75 | 8,250.20 | 8,250.20 | 1,040.1K |
| 15:26 | 8,250.40 | 8,250.65 | 8,249.75 | 8,250.65 | 902.7K |
| 15:27 | 8,250.35 | 8,252.05 | 8,250.35 | 8,252.05 | 825.9K |
| 15:28 | 8,251.90 | 8,257.80 | 8,251.55 | 8,257.80 | 752.0K |
| 15:29 | 8,255.10 | 8,256.85 | 8,250.15 | 8,250.15 | 561.7K |