16,199.85
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:07 | 14,474.30 | 14,474.30 | 14,474.30 | 14,474.30 | 91.2K |
| 09:15 | 14,473.40 | 14,475.15 | 14,430.05 | 14,465.70 | 14,773.7K |
| 09:16 | 14,472.00 | 14,503.45 | 14,472.00 | 14,503.45 | 5,928.5K |
| 09:17 | 14,506.90 | 14,527.70 | 14,506.05 | 14,506.05 | 5,857.8K |
| 09:18 | 14,501.85 | 14,501.85 | 14,480.25 | 14,500.35 | 4,831.0K |
| 09:19 | 14,501.15 | 14,513.00 | 14,498.45 | 14,506.55 | 4,590.6K |
| 09:20 | 14,509.50 | 14,518.20 | 14,506.45 | 14,515.30 | 3,998.3K |
| 09:21 | 14,511.55 | 14,523.80 | 14,505.00 | 14,506.20 | 3,193.8K |
| 09:22 | 14,509.20 | 14,510.30 | 14,493.05 | 14,496.35 | 3,121.7K |
| 09:23 | 14,496.25 | 14,497.80 | 14,488.35 | 14,492.45 | 3,467.0K |
| 09:24 | 14,496.50 | 14,509.30 | 14,496.50 | 14,508.15 | 2,148.2K |
| 09:25 | 14,506.60 | 14,532.85 | 14,497.80 | 14,532.85 | 5,363.7K |
| 09:26 | 14,533.90 | 14,541.25 | 14,526.10 | 14,541.25 | 3,675.5K |
| 09:27 | 14,538.85 | 14,552.40 | 14,538.85 | 14,548.95 | 2,711.7K |
| 09:28 | 14,550.60 | 14,552.10 | 14,542.45 | 14,552.10 | 2,499.1K |
| 09:29 | 14,556.35 | 14,570.60 | 14,556.35 | 14,570.50 | 3,043.5K |
| 09:30 | 14,570.30 | 14,576.50 | 14,564.40 | 14,568.95 | 3,981.2K |
| 09:31 | 14,570.55 | 14,583.75 | 14,570.55 | 14,583.45 | 3,917.9K |
| 09:32 | 14,583.65 | 14,603.90 | 14,583.65 | 14,596.25 | 5,012.7K |
| 09:33 | 14,598.05 | 14,598.05 | 14,586.65 | 14,594.70 | 2,588.0K |
| 09:34 | 14,597.50 | 14,606.75 | 14,596.95 | 14,606.75 | 2,700.9K |
| 09:35 | 14,609.30 | 14,610.30 | 14,598.80 | 14,599.60 | 3,379.5K |
| 09:36 | 14,600.10 | 14,611.80 | 14,594.40 | 14,611.80 | 3,003.3K |
| 09:37 | 14,611.25 | 14,624.25 | 14,609.60 | 14,623.25 | 3,219.0K |
| 09:38 | 14,623.65 | 14,627.45 | 14,620.60 | 14,627.45 | 2,937.7K |
| 09:39 | 14,627.15 | 14,628.60 | 14,623.40 | 14,628.60 | 2,272.0K |
| 09:40 | 14,627.50 | 14,632.20 | 14,627.35 | 14,629.60 | 3,338.7K |
| 09:41 | 14,628.60 | 14,639.00 | 14,628.60 | 14,637.95 | 2,077.5K |
| 09:42 | 14,636.80 | 14,637.90 | 14,634.10 | 14,637.90 | 1,884.0K |
| 09:43 | 14,637.55 | 14,641.10 | 14,635.30 | 14,639.90 | 2,530.3K |
| 09:44 | 14,640.00 | 14,643.55 | 14,638.85 | 14,641.85 | 4,806.1K |
| 09:45 | 14,642.10 | 14,642.10 | 14,633.60 | 14,636.55 | 3,298.9K |
| 09:46 | 14,638.25 | 14,639.75 | 14,634.90 | 14,634.90 | 2,523.7K |
| 09:47 | 14,633.25 | 14,639.75 | 14,633.25 | 14,638.20 | 2,133.1K |
| 09:48 | 14,636.55 | 14,636.75 | 14,627.80 | 14,634.80 | 1,955.4K |
| 09:49 | 14,633.75 | 14,637.00 | 14,632.35 | 14,632.35 | 1,568.4K |
| 09:50 | 14,632.20 | 14,632.30 | 14,624.85 | 14,627.20 | 2,054.9K |
| 09:51 | 14,629.95 | 14,635.85 | 14,628.80 | 14,635.25 | 2,525.7K |
| 09:52 | 14,634.60 | 14,636.85 | 14,630.95 | 14,630.95 | 1,649.2K |
| 09:53 | 14,626.40 | 14,630.05 | 14,625.25 | 14,625.75 | 2,854.8K |
| 09:54 | 14,625.35 | 14,625.35 | 14,618.40 | 14,622.05 | 1,661.8K |
| 09:55 | 14,620.25 | 14,621.20 | 14,614.10 | 14,617.25 | 2,460.9K |
| 09:56 | 14,617.00 | 14,619.25 | 14,611.90 | 14,612.50 | 1,171.1K |
| 09:57 | 14,612.95 | 14,619.10 | 14,612.65 | 14,619.10 | 2,020.2K |
| 09:58 | 14,618.80 | 14,623.15 | 14,617.75 | 14,623.15 | 1,096.3K |
| 09:59 | 14,622.50 | 14,623.15 | 14,618.80 | 14,619.70 | 1,329.8K |
| 10:00 | 14,620.25 | 14,622.50 | 14,613.95 | 14,613.95 | 7,999.5K |
| 10:01 | 14,613.40 | 14,613.95 | 14,603.30 | 14,604.20 | 7,538.4K |
| 10:02 | 14,602.95 | 14,603.55 | 14,597.85 | 14,599.05 | 1,309.4K |
| 10:03 | 14,599.05 | 14,604.80 | 14,590.85 | 14,590.85 | 2,696.6K |
| 10:04 | 14,589.50 | 14,592.35 | 14,583.45 | 14,592.35 | 1,367.5K |
| 10:05 | 14,592.55 | 14,596.25 | 14,588.90 | 14,592.90 | 2,204.9K |
| 10:06 | 14,594.75 | 14,601.85 | 14,594.15 | 14,601.30 | 1,500.3K |
| 10:07 | 14,599.75 | 14,603.00 | 14,597.80 | 14,603.00 | 1,572.1K |
| 10:08 | 14,603.65 | 14,609.95 | 14,603.65 | 14,609.95 | 3,815.1K |
| 10:09 | 14,609.55 | 14,610.95 | 14,606.65 | 14,609.90 | 5,330.4K |
| 10:10 | 14,608.65 | 14,608.90 | 14,602.35 | 14,604.70 | 2,795.4K |
| 10:11 | 14,604.90 | 14,605.25 | 14,602.40 | 14,603.55 | 4,700.4K |
| 10:12 | 14,603.20 | 14,604.55 | 14,601.05 | 14,604.20 | 2,653.8K |
| 10:13 | 14,601.90 | 14,605.50 | 14,595.30 | 14,596.05 | 2,784.1K |
| 10:14 | 14,596.90 | 14,597.25 | 14,585.15 | 14,591.25 | 3,552.8K |
| 10:15 | 14,589.65 | 14,592.90 | 14,587.60 | 14,590.45 | 1,805.7K |
| 10:16 | 14,589.85 | 14,591.00 | 14,586.55 | 14,589.60 | 3,058.4K |
| 10:17 | 14,590.15 | 14,595.85 | 14,589.35 | 14,595.50 | 3,451.5K |
| 10:18 | 14,596.70 | 14,607.00 | 14,596.20 | 14,604.00 | 12,992.5K |
| 10:19 | 14,601.60 | 14,603.35 | 14,599.65 | 14,602.15 | 3,075.9K |
| 10:20 | 14,601.95 | 14,604.35 | 14,601.25 | 14,601.70 | 4,700.1K |
| 10:21 | 14,600.80 | 14,602.25 | 14,595.70 | 14,601.70 | 2,226.3K |
| 10:22 | 14,602.40 | 14,605.60 | 14,600.70 | 14,605.60 | 1,657.7K |
| 10:23 | 14,605.60 | 14,610.05 | 14,605.05 | 14,610.05 | 2,119.7K |
| 10:24 | 14,612.15 | 14,616.30 | 14,612.00 | 14,615.30 | 2,985.2K |
| 10:25 | 14,616.05 | 14,616.80 | 14,614.80 | 14,615.90 | 2,539.6K |
| 10:26 | 14,615.95 | 14,625.85 | 14,615.95 | 14,625.70 | 3,217.1K |
| 10:27 | 14,625.30 | 14,627.85 | 14,620.85 | 14,627.85 | 2,023.1K |
| 10:28 | 14,627.85 | 14,633.40 | 14,627.85 | 14,631.00 | 3,481.5K |
| 10:29 | 14,632.20 | 14,634.15 | 14,631.00 | 14,633.85 | 2,639.2K |
| 10:30 | 14,635.00 | 14,635.80 | 14,631.85 | 14,635.70 | 2,212.3K |
| 10:31 | 14,636.00 | 14,638.80 | 14,633.90 | 14,637.80 | 1,316.3K |
| 10:32 | 14,637.65 | 14,638.90 | 14,632.50 | 14,632.50 | 2,059.5K |
| 10:33 | 14,633.15 | 14,633.85 | 14,628.25 | 14,630.65 | 2,521.3K |
| 10:34 | 14,631.90 | 14,632.05 | 14,629.65 | 14,630.15 | 1,521.9K |
| 10:35 | 14,628.65 | 14,630.95 | 14,628.00 | 14,628.75 | 1,339.1K |
| 10:36 | 14,630.45 | 14,630.45 | 14,625.00 | 14,629.50 | 1,137.2K |
| 10:37 | 14,629.25 | 14,631.20 | 14,627.55 | 14,630.70 | 1,099.9K |
| 10:38 | 14,630.45 | 14,638.90 | 14,630.20 | 14,638.10 | 2,832.8K |
| 10:39 | 14,638.85 | 14,644.60 | 14,638.25 | 14,643.50 | 2,576.0K |
| 10:40 | 14,643.55 | 14,644.35 | 14,639.75 | 14,643.40 | 1,383.7K |
| 10:41 | 14,643.00 | 14,646.60 | 14,643.00 | 14,645.35 | 5,436.1K |
| 10:42 | 14,645.35 | 14,645.35 | 14,639.95 | 14,640.50 | 3,147.9K |
| 10:43 | 14,639.90 | 14,647.85 | 14,639.40 | 14,644.20 | 2,019.4K |
| 10:44 | 14,642.90 | 14,643.45 | 14,640.45 | 14,640.60 | 1,099.4K |
| 10:45 | 14,640.10 | 14,643.95 | 14,639.45 | 14,639.45 | 6,706.5K |
| 10:46 | 14,640.75 | 14,646.25 | 14,640.75 | 14,646.25 | 1,567.1K |
| 10:47 | 14,646.70 | 14,647.80 | 14,644.90 | 14,645.70 | 1,357.4K |
| 10:48 | 14,645.85 | 14,647.80 | 14,642.00 | 14,642.55 | 806.7K |
| 10:49 | 14,641.35 | 14,642.45 | 14,639.35 | 14,639.45 | 1,209.3K |
| 10:50 | 14,640.55 | 14,640.55 | 14,631.30 | 14,631.30 | 1,817.7K |
| 10:51 | 14,629.65 | 14,629.65 | 14,624.60 | 14,626.80 | 835.1K |
| 10:52 | 14,626.30 | 14,628.95 | 14,625.00 | 14,628.40 | 2,277.7K |
| 10:53 | 14,630.10 | 14,632.00 | 14,618.15 | 14,618.15 | 1,279.6K |
| 10:54 | 14,617.25 | 14,617.80 | 14,612.05 | 14,612.90 | 2,270.8K |
| 10:55 | 14,613.70 | 14,615.20 | 14,612.45 | 14,612.45 | 1,443.4K |
| 10:56 | 14,612.10 | 14,614.90 | 14,608.55 | 14,614.90 | 1,385.6K |
| 10:57 | 14,614.15 | 14,618.25 | 14,614.15 | 14,615.45 | 789.8K |
| 10:58 | 14,615.50 | 14,616.90 | 14,614.00 | 14,614.05 | 793.6K |
| 10:59 | 14,613.90 | 14,619.40 | 14,613.90 | 14,617.05 | 1,969.6K |
| 11:00 | 14,619.50 | 14,622.30 | 14,618.00 | 14,622.30 | 684.1K |
| 11:01 | 14,621.00 | 14,628.40 | 14,621.00 | 14,628.40 | 755.3K |
| 11:02 | 14,628.25 | 14,628.95 | 14,622.00 | 14,622.00 | 1,442.3K |
| 11:03 | 14,622.65 | 14,623.25 | 14,619.10 | 14,619.80 | 1,708.7K |
| 11:04 | 14,619.70 | 14,623.55 | 14,619.60 | 14,622.90 | 1,275.6K |
| 11:05 | 14,621.50 | 14,627.00 | 14,621.45 | 14,627.00 | 530.8K |
| 11:06 | 14,627.70 | 14,632.10 | 14,626.35 | 14,632.10 | 3,716.5K |
| 11:07 | 14,633.15 | 14,635.95 | 14,633.15 | 14,633.80 | 2,783.1K |
| 11:08 | 14,634.10 | 14,638.55 | 14,627.60 | 14,627.60 | 2,560.3K |
| 11:09 | 14,626.60 | 14,628.20 | 14,619.35 | 14,619.35 | 3,497.5K |
| 11:10 | 14,619.00 | 14,619.65 | 14,612.50 | 14,615.10 | 1,398.8K |
| 11:11 | 14,614.15 | 14,614.15 | 14,602.90 | 14,605.05 | 3,698.2K |
| 11:12 | 14,605.45 | 14,608.65 | 14,604.70 | 14,607.45 | 952.7K |
| 11:13 | 14,606.50 | 14,612.40 | 14,603.25 | 14,611.75 | 1,557.3K |
| 11:14 | 14,610.90 | 14,617.00 | 14,609.40 | 14,613.70 | 1,782.9K |
| 11:15 | 14,611.30 | 14,611.85 | 14,607.70 | 14,608.60 | 1,595.8K |
| 11:16 | 14,607.65 | 14,613.60 | 14,606.70 | 14,613.60 | 984.5K |
| 11:17 | 14,614.00 | 14,615.85 | 14,612.35 | 14,615.20 | 1,295.4K |
| 11:18 | 14,615.20 | 14,621.30 | 14,614.65 | 14,621.30 | 736.1K |
| 11:19 | 14,621.10 | 14,621.10 | 14,615.80 | 14,616.45 | 883.7K |
| 11:20 | 14,615.90 | 14,620.70 | 14,615.90 | 14,619.50 | 1,234.4K |
| 11:21 | 14,619.45 | 14,621.95 | 14,619.20 | 14,620.00 | 1,398.4K |
| 11:22 | 14,619.30 | 14,623.25 | 14,619.30 | 14,621.75 | 997.9K |
| 11:23 | 14,621.95 | 14,622.00 | 14,612.50 | 14,612.50 | 1,974.2K |
| 11:24 | 14,612.75 | 14,612.75 | 14,609.55 | 14,611.50 | 1,202.2K |
| 11:25 | 14,611.10 | 14,611.90 | 14,606.05 | 14,606.55 | 1,205.6K |
| 11:26 | 14,606.85 | 14,608.45 | 14,604.75 | 14,608.45 | 2,401.3K |
| 11:27 | 14,608.65 | 14,614.20 | 14,608.10 | 14,614.20 | 1,421.5K |
| 11:28 | 14,614.35 | 14,622.15 | 14,614.35 | 14,619.85 | 1,937.2K |
| 11:29 | 14,619.00 | 14,619.00 | 14,616.30 | 14,617.95 | 1,523.0K |
| 11:30 | 14,617.25 | 14,619.15 | 14,616.75 | 14,619.15 | 1,149.3K |
| 11:31 | 14,618.20 | 14,621.80 | 14,618.20 | 14,621.80 | 601.1K |
| 11:32 | 14,623.65 | 14,626.15 | 14,623.30 | 14,623.80 | 3,371.1K |
| 11:33 | 14,624.85 | 14,629.95 | 14,624.55 | 14,629.35 | 468.4K |
| 11:34 | 14,628.30 | 14,628.80 | 14,626.55 | 14,627.80 | 912.0K |
| 11:35 | 14,624.40 | 14,626.45 | 14,624.35 | 14,625.00 | 2,520.3K |
| 11:36 | 14,626.95 | 14,632.60 | 14,625.55 | 14,632.60 | 750.1K |
| 11:37 | 14,632.80 | 14,635.25 | 14,625.15 | 14,625.15 | 3,518.1K |
| 11:38 | 14,624.60 | 14,627.60 | 14,624.60 | 14,626.60 | 1,097.8K |
| 11:39 | 14,626.55 | 14,626.55 | 14,621.40 | 14,621.40 | 1,158.5K |
| 11:40 | 14,621.75 | 14,621.85 | 14,619.75 | 14,619.95 | 898.2K |
| 11:41 | 14,620.45 | 14,620.45 | 14,616.75 | 14,617.20 | 1,963.8K |
| 11:42 | 14,615.45 | 14,616.55 | 14,605.15 | 14,605.20 | 2,456.2K |
| 11:43 | 14,603.90 | 14,604.40 | 14,601.15 | 14,603.10 | 2,077.1K |
| 11:44 | 14,602.40 | 14,604.20 | 14,597.40 | 14,597.40 | 2,605.4K |
| 11:45 | 14,595.70 | 14,597.95 | 14,594.40 | 14,596.45 | 2,438.8K |
| 11:46 | 14,596.30 | 14,600.45 | 14,595.50 | 14,597.35 | 1,727.9K |
| 11:47 | 14,596.75 | 14,598.75 | 14,595.50 | 14,598.50 | 1,734.8K |
| 11:48 | 14,598.45 | 14,601.40 | 14,593.85 | 14,593.85 | 926.5K |
| 11:49 | 14,595.30 | 14,598.05 | 14,595.30 | 14,595.80 | 1,065.4K |
| 11:50 | 14,594.70 | 14,598.65 | 14,594.70 | 14,598.65 | 1,236.0K |
| 11:51 | 14,598.20 | 14,601.95 | 14,598.15 | 14,601.55 | 637.5K |
| 11:52 | 14,601.45 | 14,603.00 | 14,600.35 | 14,603.00 | 2,479.9K |
| 11:53 | 14,601.60 | 14,605.60 | 14,601.15 | 14,601.20 | 1,321.1K |
| 11:54 | 14,601.05 | 14,606.35 | 14,601.05 | 14,605.85 | 1,540.9K |
| 11:55 | 14,604.70 | 14,608.70 | 14,604.70 | 14,606.35 | 1,154.8K |
| 11:56 | 14,605.65 | 14,610.65 | 14,605.15 | 14,610.65 | 657.2K |
| 11:57 | 14,610.45 | 14,610.45 | 14,604.50 | 14,604.50 | 2,637.3K |
| 11:58 | 14,602.55 | 14,605.00 | 14,602.35 | 14,603.65 | 2,739.8K |
| 11:59 | 14,605.50 | 14,610.20 | 14,605.30 | 14,607.10 | 742.7K |
| 12:00 | 14,608.60 | 14,616.65 | 14,608.60 | 14,616.65 | 862.2K |
| 12:01 | 14,618.00 | 14,619.70 | 14,614.25 | 14,616.55 | 2,034.6K |
| 12:02 | 14,617.45 | 14,618.50 | 14,614.55 | 14,618.50 | 1,103.2K |
| 12:03 | 14,618.75 | 14,621.10 | 14,618.35 | 14,620.10 | 705.9K |
| 12:04 | 14,619.05 | 14,621.65 | 14,618.95 | 14,621.65 | 1,028.4K |
| 12:05 | 14,621.75 | 14,624.65 | 14,621.50 | 14,624.20 | 979.5K |
| 12:06 | 14,623.45 | 14,623.45 | 14,620.55 | 14,621.85 | 421.0K |
| 12:07 | 14,622.15 | 14,625.40 | 14,621.35 | 14,621.35 | 4,267.4K |
| 12:08 | 14,620.25 | 14,624.00 | 14,620.00 | 14,623.90 | 1,036.4K |
| 12:09 | 14,623.40 | 14,625.70 | 14,622.35 | 14,623.00 | 1,126.3K |
| 12:10 | 14,624.05 | 14,625.35 | 14,623.75 | 14,625.20 | 914.8K |
| 12:11 | 14,624.95 | 14,626.35 | 14,624.30 | 14,624.50 | 885.6K |
| 12:12 | 14,624.05 | 14,627.35 | 14,621.60 | 14,621.70 | 824.3K |
| 12:13 | 14,620.90 | 14,621.60 | 14,618.15 | 14,618.15 | 736.0K |
| 12:14 | 14,618.65 | 14,621.70 | 14,618.10 | 14,620.50 | 1,290.4K |
| 12:15 | 14,620.20 | 14,625.50 | 14,620.20 | 14,625.50 | 872.4K |
| 12:16 | 14,625.50 | 14,625.55 | 14,623.00 | 14,624.65 | 483.7K |
| 12:17 | 14,625.10 | 14,625.45 | 14,619.20 | 14,620.25 | 1,398.2K |
| 12:18 | 14,619.90 | 14,620.70 | 14,617.50 | 14,619.25 | 828.4K |
| 12:19 | 14,619.25 | 14,623.50 | 14,618.70 | 14,621.80 | 771.5K |
| 12:20 | 14,622.25 | 14,625.90 | 14,622.25 | 14,625.70 | 947.5K |
| 12:21 | 14,626.60 | 14,640.45 | 14,626.35 | 14,640.45 | 971.3K |
| 12:22 | 14,639.35 | 14,641.55 | 14,637.15 | 14,641.45 | 1,867.8K |
| 12:23 | 14,642.95 | 14,643.65 | 14,638.55 | 14,638.65 | 3,043.5K |
| 12:24 | 14,638.55 | 14,638.55 | 14,632.35 | 14,632.35 | 1,534.0K |
| 12:25 | 14,632.35 | 14,633.85 | 14,629.90 | 14,633.85 | 1,698.8K |
| 12:26 | 14,634.10 | 14,640.70 | 14,633.60 | 14,640.70 | 983.9K |
| 12:27 | 14,639.70 | 14,639.70 | 14,635.90 | 14,636.30 | 1,374.0K |
| 12:28 | 14,635.15 | 14,635.15 | 14,632.40 | 14,633.15 | 1,040.0K |
| 12:29 | 14,632.85 | 14,634.00 | 14,628.00 | 14,628.45 | 760.5K |
| 12:30 | 14,627.00 | 14,627.30 | 14,624.30 | 14,625.30 | 1,154.6K |
| 12:31 | 14,625.50 | 14,633.55 | 14,625.50 | 14,631.75 | 1,097.2K |
| 12:32 | 14,630.75 | 14,630.90 | 14,627.95 | 14,628.70 | 766.6K |
| 12:33 | 14,627.30 | 14,628.15 | 14,626.30 | 14,627.20 | 1,163.4K |
| 12:34 | 14,627.20 | 14,628.15 | 14,626.25 | 14,628.10 | 578.7K |
| 12:35 | 14,627.15 | 14,628.70 | 14,625.45 | 14,626.70 | 980.0K |
| 12:36 | 14,626.50 | 14,626.50 | 14,623.30 | 14,625.35 | 563.1K |
| 12:37 | 14,626.95 | 14,630.70 | 14,626.95 | 14,629.60 | 904.1K |
| 12:38 | 14,629.50 | 14,631.10 | 14,626.55 | 14,627.40 | 793.5K |
| 12:39 | 14,627.30 | 14,629.95 | 14,626.50 | 14,629.00 | 1,177.1K |
| 12:40 | 14,629.15 | 14,629.15 | 14,626.15 | 14,626.15 | 966.5K |
| 12:41 | 14,626.40 | 14,627.60 | 14,623.95 | 14,627.55 | 779.9K |
| 12:42 | 14,627.45 | 14,627.45 | 14,623.50 | 14,623.80 | 920.7K |
| 12:43 | 14,624.05 | 14,629.85 | 14,623.95 | 14,629.50 | 791.8K |
| 12:44 | 14,629.25 | 14,630.90 | 14,627.75 | 14,628.85 | 1,342.0K |
| 12:45 | 14,628.30 | 14,628.95 | 14,627.20 | 14,628.25 | 478.2K |
| 12:46 | 14,628.20 | 14,628.90 | 14,626.55 | 14,628.10 | 453.7K |
| 12:47 | 14,627.55 | 14,627.55 | 14,623.25 | 14,623.55 | 1,158.2K |
| 12:48 | 14,622.35 | 14,623.55 | 14,620.70 | 14,622.80 | 680.8K |
| 12:49 | 14,622.75 | 14,625.85 | 14,621.75 | 14,625.10 | 594.4K |
| 12:50 | 14,625.65 | 14,630.10 | 14,625.65 | 14,630.10 | 1,947.8K |
| 12:51 | 14,630.60 | 14,634.25 | 14,630.60 | 14,633.85 | 3,439.3K |
| 12:52 | 14,633.70 | 14,641.65 | 14,633.50 | 14,637.75 | 2,486.2K |
| 12:53 | 14,637.60 | 14,638.25 | 14,635.10 | 14,635.30 | 1,938.4K |
| 12:54 | 14,635.65 | 14,635.65 | 14,632.75 | 14,634.40 | 1,642.0K |
| 12:55 | 14,634.45 | 14,635.65 | 14,633.75 | 14,634.20 | 451.3K |
| 12:56 | 14,634.95 | 14,636.50 | 14,634.50 | 14,635.60 | 828.3K |
| 12:57 | 14,635.95 | 14,636.30 | 14,631.35 | 14,633.45 | 1,825.6K |
| 12:58 | 14,633.55 | 14,634.25 | 14,631.30 | 14,631.95 | 780.0K |
| 12:59 | 14,632.30 | 14,635.10 | 14,632.30 | 14,635.10 | 827.2K |
| 13:00 | 14,636.15 | 14,637.00 | 14,635.00 | 14,636.45 | 1,672.6K |
| 13:01 | 14,636.80 | 14,639.65 | 14,635.85 | 14,639.50 | 1,601.8K |
| 13:02 | 14,639.50 | 14,639.50 | 14,636.80 | 14,637.30 | 659.6K |
| 13:03 | 14,636.55 | 14,636.55 | 14,632.00 | 14,632.65 | 2,173.4K |
| 13:04 | 14,631.60 | 14,631.60 | 14,627.35 | 14,629.25 | 1,258.8K |
| 13:05 | 14,629.90 | 14,629.90 | 14,627.75 | 14,629.35 | 1,244.6K |
| 13:06 | 14,628.45 | 14,628.60 | 14,625.75 | 14,628.40 | 931.2K |
| 13:07 | 14,628.75 | 14,628.75 | 14,624.15 | 14,625.30 | 846.4K |
| 13:08 | 14,625.45 | 14,626.80 | 14,625.25 | 14,626.15 | 714.1K |
| 13:09 | 14,626.70 | 14,626.70 | 14,624.05 | 14,624.10 | 983.1K |
| 13:10 | 14,625.20 | 14,626.80 | 14,623.30 | 14,626.75 | 661.7K |
| 13:11 | 14,626.60 | 14,627.10 | 14,622.70 | 14,625.70 | 665.4K |
| 13:12 | 14,624.95 | 14,629.25 | 14,624.10 | 14,629.25 | 777.4K |
| 13:13 | 14,628.70 | 14,628.70 | 14,625.35 | 14,627.40 | 1,943.0K |
| 13:14 | 14,626.65 | 14,626.65 | 14,611.75 | 14,614.70 | 2,722.0K |
| 13:15 | 14,614.05 | 14,614.05 | 14,602.45 | 14,602.45 | 2,277.6K |
| 13:16 | 14,602.25 | 14,604.70 | 14,599.65 | 14,599.65 | 1,472.3K |
| 13:17 | 14,599.25 | 14,600.80 | 14,597.25 | 14,597.95 | 1,112.8K |
| 13:18 | 14,597.35 | 14,601.05 | 14,597.35 | 14,599.90 | 1,056.7K |
| 13:19 | 14,599.65 | 14,603.85 | 14,598.50 | 14,602.60 | 1,428.8K |
| 13:20 | 14,602.80 | 14,609.20 | 14,602.25 | 14,609.20 | 870.5K |
| 13:21 | 14,609.25 | 14,612.60 | 14,607.80 | 14,612.55 | 761.6K |
| 13:22 | 14,612.05 | 14,618.30 | 14,612.00 | 14,616.50 | 1,384.7K |
| 13:23 | 14,616.75 | 14,617.25 | 14,610.00 | 14,610.35 | 1,040.8K |
| 13:24 | 14,610.45 | 14,611.95 | 14,609.25 | 14,609.95 | 877.3K |
| 13:25 | 14,608.70 | 14,613.75 | 14,608.70 | 14,611.40 | 2,261.3K |
| 13:26 | 14,611.85 | 14,612.85 | 14,610.80 | 14,611.15 | 889.4K |
| 13:27 | 14,610.45 | 14,613.50 | 14,610.45 | 14,612.10 | 2,946.7K |
| 13:28 | 14,611.60 | 14,615.40 | 14,610.80 | 14,615.40 | 838.4K |
| 13:29 | 14,614.70 | 14,614.70 | 14,610.85 | 14,613.15 | 983.3K |
| 13:30 | 14,613.15 | 14,613.15 | 14,606.20 | 14,606.80 | 1,831.4K |
| 13:31 | 14,606.95 | 14,606.95 | 14,602.00 | 14,602.00 | 978.5K |
| 13:32 | 14,601.35 | 14,601.85 | 14,598.60 | 14,598.60 | 1,384.4K |
| 13:33 | 14,598.80 | 14,599.25 | 14,592.35 | 14,592.90 | 3,172.2K |
| 13:34 | 14,592.30 | 14,592.30 | 14,588.50 | 14,591.75 | 5,909.1K |
| 13:35 | 14,592.20 | 14,592.20 | 14,584.55 | 14,590.40 | 3,093.0K |
| 13:36 | 14,591.00 | 14,591.00 | 14,586.05 | 14,588.00 | 1,185.6K |
| 13:37 | 14,586.45 | 14,586.45 | 14,577.65 | 14,581.90 | 2,510.8K |
| 13:38 | 14,582.75 | 14,584.60 | 14,581.80 | 14,582.35 | 1,576.4K |
| 13:39 | 14,582.40 | 14,583.50 | 14,579.55 | 14,579.55 | 1,422.5K |
| 13:40 | 14,578.60 | 14,579.35 | 14,572.75 | 14,579.35 | 2,142.7K |
| 13:41 | 14,579.65 | 14,587.60 | 14,579.65 | 14,587.60 | 1,923.8K |
| 13:42 | 14,588.90 | 14,589.45 | 14,584.70 | 14,584.70 | 1,369.8K |
| 13:43 | 14,584.90 | 14,592.30 | 14,584.90 | 14,592.10 | 2,210.9K |
| 13:44 | 14,593.00 | 14,595.25 | 14,589.30 | 14,589.30 | 1,393.4K |
| 13:45 | 14,589.35 | 14,589.35 | 14,578.10 | 14,578.10 | 4,165.8K |
| 13:46 | 14,578.65 | 14,581.95 | 14,577.10 | 14,580.00 | 1,595.0K |
| 13:47 | 14,579.70 | 14,584.90 | 14,578.80 | 14,583.60 | 1,265.3K |
| 13:48 | 14,583.65 | 14,583.95 | 14,579.40 | 14,579.85 | 1,616.9K |
| 13:49 | 14,579.45 | 14,579.95 | 14,559.65 | 14,560.95 | 3,652.1K |
| 13:50 | 14,560.70 | 14,560.70 | 14,554.60 | 14,559.50 | 2,490.1K |
| 13:51 | 14,559.25 | 14,559.80 | 14,554.70 | 14,554.70 | 895.3K |
| 13:52 | 14,555.75 | 14,559.00 | 14,554.45 | 14,554.45 | 3,379.9K |
| 13:53 | 14,550.70 | 14,551.40 | 14,547.55 | 14,549.25 | 2,625.4K |
| 13:54 | 14,546.90 | 14,546.90 | 14,533.30 | 14,533.30 | 1,957.9K |
| 13:55 | 14,534.00 | 14,538.75 | 14,532.70 | 14,538.55 | 3,869.8K |
| 13:56 | 14,539.10 | 14,547.80 | 14,539.10 | 14,542.50 | 3,400.9K |
| 13:57 | 14,542.00 | 14,544.80 | 14,539.80 | 14,543.75 | 1,553.9K |
| 13:58 | 14,544.85 | 14,551.65 | 14,543.90 | 14,551.65 | 2,543.5K |
| 13:59 | 14,552.70 | 14,561.50 | 14,552.60 | 14,561.50 | 936.3K |
| 14:00 | 14,561.75 | 14,572.35 | 14,561.65 | 14,568.25 | 2,412.0K |
| 14:01 | 14,570.20 | 14,572.50 | 14,570.10 | 14,570.10 | 993.2K |
| 14:02 | 14,568.65 | 14,570.40 | 14,563.60 | 14,566.35 | 2,023.2K |
| 14:03 | 14,567.10 | 14,572.50 | 14,567.10 | 14,569.85 | 832.1K |
| 14:04 | 14,570.30 | 14,574.05 | 14,570.30 | 14,574.05 | 655.8K |
| 14:05 | 14,573.95 | 14,583.85 | 14,573.80 | 14,582.25 | 2,036.3K |
| 14:06 | 14,581.95 | 14,585.85 | 14,581.95 | 14,582.50 | 1,140.8K |
| 14:07 | 14,583.05 | 14,591.45 | 14,583.05 | 14,591.45 | 969.5K |
| 14:08 | 14,593.00 | 14,594.85 | 14,588.80 | 14,590.50 | 1,298.8K |
| 14:09 | 14,590.55 | 14,590.55 | 14,587.65 | 14,588.10 | 741.1K |
| 14:10 | 14,588.40 | 14,593.80 | 14,587.40 | 14,593.80 | 2,068.9K |
| 14:11 | 14,593.35 | 14,595.00 | 14,590.55 | 14,591.20 | 1,362.5K |
| 14:12 | 14,590.80 | 14,590.80 | 14,586.95 | 14,586.95 | 499.9K |
| 14:13 | 14,588.30 | 14,595.40 | 14,586.85 | 14,592.70 | 700.2K |
| 14:14 | 14,592.85 | 14,592.90 | 14,589.20 | 14,592.75 | 515.4K |
| 14:15 | 14,594.40 | 14,599.40 | 14,594.40 | 14,599.40 | 1,472.1K |
| 14:16 | 14,599.05 | 14,601.95 | 14,593.60 | 14,601.95 | 1,303.8K |
| 14:17 | 14,602.10 | 14,603.30 | 14,598.50 | 14,599.90 | 962.1K |
| 14:18 | 14,600.05 | 14,604.75 | 14,600.05 | 14,604.75 | 733.9K |
| 14:19 | 14,604.80 | 14,614.55 | 14,604.80 | 14,614.55 | 2,119.2K |
| 14:20 | 14,615.05 | 14,615.55 | 14,611.35 | 14,613.60 | 2,055.3K |
| 14:21 | 14,613.15 | 14,621.70 | 14,612.50 | 14,620.65 | 7,018.7K |
| 14:22 | 14,621.90 | 14,621.90 | 14,616.30 | 14,618.05 | 1,190.0K |
| 14:23 | 14,619.00 | 14,623.80 | 14,618.15 | 14,623.80 | 1,640.3K |
| 14:24 | 14,623.60 | 14,627.75 | 14,622.30 | 14,627.45 | 1,570.9K |
| 14:25 | 14,628.50 | 14,636.15 | 14,628.50 | 14,634.65 | 3,412.3K |
| 14:26 | 14,634.35 | 14,637.15 | 14,634.35 | 14,634.80 | 1,184.6K |
| 14:27 | 14,635.30 | 14,635.65 | 14,633.45 | 14,634.45 | 1,609.8K |
| 14:28 | 14,635.50 | 14,641.90 | 14,634.65 | 14,641.90 | 3,055.8K |
| 14:29 | 14,641.50 | 14,644.60 | 14,640.90 | 14,644.25 | 4,516.6K |
| 14:30 | 14,644.90 | 14,645.20 | 14,640.85 | 14,640.85 | 1,888.8K |
| 14:31 | 14,640.55 | 14,651.75 | 14,638.25 | 14,647.65 | 4,043.6K |
| 14:32 | 14,645.20 | 14,649.85 | 14,643.30 | 14,644.45 | 3,137.7K |
| 14:33 | 14,643.65 | 14,643.65 | 14,639.15 | 14,639.15 | 1,882.2K |
| 14:34 | 14,638.10 | 14,638.50 | 14,632.10 | 14,632.20 | 2,261.5K |
| 14:35 | 14,631.05 | 14,631.85 | 14,624.95 | 14,625.60 | 2,200.8K |
| 14:36 | 14,625.25 | 14,630.75 | 14,625.25 | 14,627.10 | 1,635.3K |
| 14:37 | 14,627.05 | 14,634.45 | 14,625.70 | 14,634.45 | 1,650.0K |
| 14:38 | 14,635.05 | 14,636.45 | 14,632.25 | 14,635.10 | 3,090.0K |
| 14:39 | 14,633.40 | 14,636.95 | 14,633.40 | 14,635.30 | 1,924.3K |
| 14:40 | 14,634.80 | 14,635.35 | 14,631.25 | 14,633.40 | 2,160.6K |
| 14:41 | 14,633.55 | 14,633.55 | 14,624.75 | 14,624.75 | 2,654.4K |
| 14:42 | 14,624.60 | 14,629.05 | 14,623.55 | 14,628.65 | 1,256.2K |
| 14:43 | 14,628.20 | 14,631.20 | 14,627.10 | 14,630.30 | 1,244.5K |
| 14:44 | 14,630.10 | 14,634.75 | 14,629.75 | 14,630.15 | 1,955.3K |
| 14:45 | 14,631.10 | 14,631.10 | 14,625.60 | 14,630.70 | 1,062.0K |
| 14:46 | 14,630.75 | 14,630.75 | 14,627.05 | 14,627.90 | 957.4K |
| 14:47 | 14,627.35 | 14,631.95 | 14,621.80 | 14,631.90 | 2,334.8K |
| 14:48 | 14,631.55 | 14,632.35 | 14,628.15 | 14,630.80 | 969.8K |
| 14:49 | 14,631.55 | 14,634.95 | 14,631.55 | 14,633.55 | 974.1K |
| 14:50 | 14,633.90 | 14,635.15 | 14,630.05 | 14,635.15 | 1,876.7K |
| 14:51 | 14,635.65 | 14,645.00 | 14,634.85 | 14,644.65 | 1,422.9K |
| 14:52 | 14,647.75 | 14,647.90 | 14,642.45 | 14,645.35 | 2,305.4K |
| 14:53 | 14,645.25 | 14,645.25 | 14,641.75 | 14,643.15 | 1,191.8K |
| 14:54 | 14,642.95 | 14,644.50 | 14,640.70 | 14,641.25 | 1,540.5K |
| 14:55 | 14,640.85 | 14,643.00 | 14,640.85 | 14,640.95 | 1,077.8K |
| 14:56 | 14,641.05 | 14,641.05 | 14,634.20 | 14,637.10 | 1,798.3K |
| 14:57 | 14,637.40 | 14,640.10 | 14,637.40 | 14,639.40 | 1,757.1K |
| 14:58 | 14,639.35 | 14,639.60 | 14,631.85 | 14,633.55 | 1,716.6K |
| 14:59 | 14,632.85 | 14,636.55 | 14,631.15 | 14,636.55 | 1,389.1K |
| 15:00 | 14,638.15 | 14,638.15 | 14,621.60 | 14,635.20 | 20,416.1K |
| 15:01 | 14,634.75 | 14,635.05 | 14,626.10 | 14,631.75 | 14,763.1K |
| 15:02 | 14,635.10 | 14,637.85 | 14,630.25 | 14,633.90 | 14,963.7K |
| 15:03 | 14,633.75 | 14,634.05 | 14,626.95 | 14,628.50 | 12,665.1K |
| 15:04 | 14,627.70 | 14,628.90 | 14,619.50 | 14,619.50 | 10,096.2K |
| 15:05 | 14,619.00 | 14,624.15 | 14,616.60 | 14,623.10 | 22,875.6K |
| 15:06 | 14,623.70 | 14,625.15 | 14,621.55 | 14,623.90 | 11,614.0K |
| 15:07 | 14,626.00 | 14,628.10 | 14,624.25 | 14,626.65 | 11,287.9K |
| 15:08 | 14,626.80 | 14,632.50 | 14,626.40 | 14,632.20 | 10,868.6K |
| 15:09 | 14,632.75 | 14,635.80 | 14,630.35 | 14,635.80 | 22,830.2K |
| 15:10 | 14,636.65 | 14,636.65 | 14,630.15 | 14,631.80 | 14,300.8K |
| 15:11 | 14,632.00 | 14,632.00 | 14,628.10 | 14,630.95 | 10,396.2K |
| 15:12 | 14,632.75 | 14,632.75 | 14,627.00 | 14,628.95 | 16,332.1K |
| 15:13 | 14,630.70 | 14,634.55 | 14,630.30 | 14,632.45 | 18,066.8K |
| 15:14 | 14,630.90 | 14,635.30 | 14,630.05 | 14,634.40 | 17,409.8K |
| 15:15 | 14,635.90 | 14,636.75 | 14,632.75 | 14,632.75 | 16,453.6K |
| 15:16 | 14,633.75 | 14,633.75 | 14,628.55 | 14,628.55 | 22,691.1K |
| 15:17 | 14,629.95 | 14,635.65 | 14,629.00 | 14,629.00 | 11,481.6K |
| 15:18 | 14,629.70 | 14,629.70 | 14,625.25 | 14,628.65 | 13,069.0K |
| 15:19 | 14,628.95 | 14,631.55 | 14,628.95 | 14,631.50 | 16,065.3K |
| 15:20 | 14,631.95 | 14,635.05 | 14,629.65 | 14,632.95 | 31,595.0K |
| 15:21 | 14,632.80 | 14,639.60 | 14,632.40 | 14,638.75 | 9,091.5K |
| 15:22 | 14,640.50 | 14,640.85 | 14,635.30 | 14,635.30 | 13,959.9K |
| 15:23 | 14,636.45 | 14,638.00 | 14,635.15 | 14,636.00 | 11,934.9K |
| 15:24 | 14,636.85 | 14,636.85 | 14,633.75 | 14,634.50 | 20,567.8K |
| 15:25 | 14,636.40 | 14,637.55 | 14,634.75 | 14,635.85 | 10,342.9K |
| 15:26 | 14,636.30 | 14,636.55 | 14,632.10 | 14,632.95 | 14,809.6K |
| 15:27 | 14,633.10 | 14,638.10 | 14,630.55 | 14,635.35 | 13,628.0K |
| 15:28 | 14,637.15 | 14,647.40 | 14,637.05 | 14,645.60 | 10,556.1K |
| 15:29 | 14,647.30 | 14,648.50 | 14,630.15 | 14,630.15 | 8,145.8K |