16,402.70
마지막 업데이트: 2025-10-06
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:07 | 14,921.85 | 14,921.85 | 14,921.85 | 14,921.85 | 61.4K |
| 09:15 | 14,926.95 | 14,926.95 | 14,891.25 | 14,893.05 | 21,316.0K |
| 09:16 | 14,898.85 | 14,902.55 | 14,871.50 | 14,871.50 | 10,118.0K |
| 09:17 | 14,867.20 | 14,873.10 | 14,863.15 | 14,872.70 | 10,259.4K |
| 09:18 | 14,875.10 | 14,886.50 | 14,870.65 | 14,886.50 | 5,732.0K |
| 09:19 | 14,880.95 | 14,888.55 | 14,873.95 | 14,875.85 | 6,282.4K |
| 09:20 | 14,873.15 | 14,874.70 | 14,866.05 | 14,866.70 | 9,017.6K |
| 09:21 | 14,865.10 | 14,866.60 | 14,860.15 | 14,861.30 | 4,739.9K |
| 09:22 | 14,859.00 | 14,860.90 | 14,846.50 | 14,856.25 | 6,349.8K |
| 09:23 | 14,851.55 | 14,855.90 | 14,839.65 | 14,841.75 | 7,929.8K |
| 09:24 | 14,839.20 | 14,852.95 | 14,829.85 | 14,843.30 | 5,842.7K |
| 09:25 | 14,841.90 | 14,847.45 | 14,819.60 | 14,821.65 | 4,078.4K |
| 09:26 | 14,817.70 | 14,817.70 | 14,796.30 | 14,801.05 | 4,596.6K |
| 09:27 | 14,800.20 | 14,805.25 | 14,785.85 | 14,786.30 | 5,585.9K |
| 09:28 | 14,785.70 | 14,792.50 | 14,778.95 | 14,785.80 | 4,198.7K |
| 09:29 | 14,784.05 | 14,793.65 | 14,783.20 | 14,790.35 | 7,925.1K |
| 09:30 | 14,787.00 | 14,810.60 | 14,783.10 | 14,800.40 | 8,902.1K |
| 09:31 | 14,802.20 | 14,819.65 | 14,802.20 | 14,813.60 | 3,976.5K |
| 09:32 | 14,814.75 | 14,820.60 | 14,805.50 | 14,819.65 | 6,098.4K |
| 09:33 | 14,820.70 | 14,834.25 | 14,820.70 | 14,823.20 | 3,020.4K |
| 09:34 | 14,822.15 | 14,845.35 | 14,822.15 | 14,840.90 | 3,968.2K |
| 09:35 | 14,843.90 | 14,855.15 | 14,843.90 | 14,852.10 | 3,021.8K |
| 09:36 | 14,853.45 | 14,860.70 | 14,853.45 | 14,858.70 | 2,676.8K |
| 09:37 | 14,860.55 | 14,882.70 | 14,860.55 | 14,879.90 | 9,251.7K |
| 09:38 | 14,880.30 | 14,881.40 | 14,867.10 | 14,873.80 | 3,501.6K |
| 09:39 | 14,876.25 | 14,879.05 | 14,862.40 | 14,862.90 | 5,876.7K |
| 09:40 | 14,862.00 | 14,865.75 | 14,855.20 | 14,862.25 | 2,064.4K |
| 09:41 | 14,863.55 | 14,881.35 | 14,863.55 | 14,876.30 | 7,376.9K |
| 09:42 | 14,874.45 | 14,877.00 | 14,870.00 | 14,872.55 | 2,962.4K |
| 09:43 | 14,873.05 | 14,873.05 | 14,862.75 | 14,868.65 | 2,396.8K |
| 09:44 | 14,871.35 | 14,871.35 | 14,859.35 | 14,861.45 | 2,734.6K |
| 09:45 | 14,860.90 | 14,861.75 | 14,848.65 | 14,854.50 | 3,548.5K |
| 09:46 | 14,854.60 | 14,876.75 | 14,854.60 | 14,875.80 | 5,244.4K |
| 09:47 | 14,878.75 | 14,878.75 | 14,868.90 | 14,875.05 | 2,612.9K |
| 09:48 | 14,877.50 | 14,887.40 | 14,877.50 | 14,881.50 | 1,835.7K |
| 09:49 | 14,881.80 | 14,886.05 | 14,878.05 | 14,885.55 | 2,179.3K |
| 09:50 | 14,886.00 | 14,892.35 | 14,884.80 | 14,892.35 | 2,997.5K |
| 09:51 | 14,893.15 | 14,893.15 | 14,883.05 | 14,883.05 | 2,402.4K |
| 09:52 | 14,882.40 | 14,882.40 | 14,874.40 | 14,877.05 | 3,383.5K |
| 09:53 | 14,879.90 | 14,881.45 | 14,876.25 | 14,876.25 | 1,813.5K |
| 09:54 | 14,875.25 | 14,878.70 | 14,871.80 | 14,876.90 | 1,654.5K |
| 09:55 | 14,875.85 | 14,877.25 | 14,873.55 | 14,875.20 | 4,056.9K |
| 09:56 | 14,876.00 | 14,876.85 | 14,868.20 | 14,868.45 | 6,123.4K |
| 09:57 | 14,867.55 | 14,871.60 | 14,867.55 | 14,867.95 | 4,700.2K |
| 09:58 | 14,868.35 | 14,876.60 | 14,868.25 | 14,873.50 | 1,497.2K |
| 09:59 | 14,873.45 | 14,874.40 | 14,866.05 | 14,866.20 | 1,955.2K |
| 10:00 | 14,867.90 | 14,867.95 | 14,862.65 | 14,862.65 | 2,482.2K |
| 10:01 | 14,861.85 | 14,863.80 | 14,846.95 | 14,847.70 | 4,707.3K |
| 10:02 | 14,848.30 | 14,848.30 | 14,838.55 | 14,838.55 | 2,180.0K |
| 10:03 | 14,835.85 | 14,838.60 | 14,825.70 | 14,825.70 | 2,023.2K |
| 10:04 | 14,820.75 | 14,825.20 | 14,818.95 | 14,821.35 | 2,081.1K |
| 10:05 | 14,821.30 | 14,823.80 | 14,816.75 | 14,823.75 | 2,598.1K |
| 10:06 | 14,824.25 | 14,839.70 | 14,824.25 | 14,838.80 | 2,379.1K |
| 10:07 | 14,840.15 | 14,844.10 | 14,837.75 | 14,844.10 | 2,343.5K |
| 10:08 | 14,843.75 | 14,843.75 | 14,836.25 | 14,836.25 | 1,605.8K |
| 10:09 | 14,836.80 | 14,837.70 | 14,822.30 | 14,823.30 | 3,121.0K |
| 10:10 | 14,822.20 | 14,823.25 | 14,809.20 | 14,809.20 | 2,526.7K |
| 10:11 | 14,808.35 | 14,808.55 | 14,799.75 | 14,799.75 | 2,545.8K |
| 10:12 | 14,800.15 | 14,800.15 | 14,791.95 | 14,797.35 | 2,396.3K |
| 10:13 | 14,795.20 | 14,795.20 | 14,781.10 | 14,781.10 | 3,227.3K |
| 10:14 | 14,780.20 | 14,780.20 | 14,755.35 | 14,755.35 | 4,739.6K |
| 10:15 | 14,753.60 | 14,753.60 | 14,743.20 | 14,743.20 | 2,663.7K |
| 10:16 | 14,741.00 | 14,777.00 | 14,741.00 | 14,777.00 | 2,508.3K |
| 10:17 | 14,776.85 | 14,779.95 | 14,769.00 | 14,779.95 | 2,447.9K |
| 10:18 | 14,777.70 | 14,777.70 | 14,756.40 | 14,758.70 | 1,933.4K |
| 10:19 | 14,758.90 | 14,760.30 | 14,754.75 | 14,759.95 | 1,843.1K |
| 10:20 | 14,764.25 | 14,777.70 | 14,762.75 | 14,776.85 | 2,296.7K |
| 10:21 | 14,776.30 | 14,776.30 | 14,771.10 | 14,772.35 | 1,772.1K |
| 10:22 | 14,773.55 | 14,774.05 | 14,768.40 | 14,772.30 | 1,137.0K |
| 10:23 | 14,771.95 | 14,773.85 | 14,765.35 | 14,767.45 | 1,922.7K |
| 10:24 | 14,766.40 | 14,766.40 | 14,756.40 | 14,761.75 | 1,305.0K |
| 10:25 | 14,760.25 | 14,760.25 | 14,753.10 | 14,754.60 | 1,144.8K |
| 10:26 | 14,753.20 | 14,765.45 | 14,751.75 | 14,765.45 | 2,051.6K |
| 10:27 | 14,765.10 | 14,766.00 | 14,763.80 | 14,765.35 | 1,332.0K |
| 10:28 | 14,764.00 | 14,767.40 | 14,762.75 | 14,766.10 | 1,369.4K |
| 10:29 | 14,766.15 | 14,766.15 | 14,759.10 | 14,762.95 | 1,460.1K |
| 10:30 | 14,762.40 | 14,762.45 | 14,751.45 | 14,751.45 | 1,362.5K |
| 10:31 | 14,750.40 | 14,750.40 | 14,742.15 | 14,746.20 | 1,404.0K |
| 10:32 | 14,746.20 | 14,754.85 | 14,742.45 | 14,743.35 | 795.0K |
| 10:33 | 14,742.40 | 14,742.50 | 14,735.90 | 14,735.90 | 3,253.0K |
| 10:34 | 14,734.35 | 14,736.45 | 14,724.25 | 14,724.25 | 2,487.9K |
| 10:35 | 14,723.55 | 14,732.00 | 14,719.50 | 14,732.00 | 1,184.3K |
| 10:36 | 14,731.80 | 14,732.30 | 14,719.50 | 14,720.05 | 1,022.0K |
| 10:37 | 14,714.80 | 14,714.80 | 14,697.45 | 14,697.95 | 2,775.7K |
| 10:38 | 14,697.85 | 14,697.85 | 14,681.45 | 14,683.10 | 1,651.5K |
| 10:39 | 14,683.10 | 14,699.40 | 14,679.85 | 14,699.40 | 2,314.5K |
| 10:40 | 14,701.65 | 14,702.30 | 14,684.65 | 14,684.65 | 1,435.3K |
| 10:41 | 14,686.35 | 14,688.35 | 14,680.55 | 14,683.75 | 1,426.4K |
| 10:42 | 14,685.35 | 14,694.65 | 14,684.55 | 14,693.55 | 1,961.1K |
| 10:43 | 14,696.00 | 14,712.35 | 14,696.00 | 14,707.90 | 5,884.7K |
| 10:44 | 14,708.40 | 14,710.65 | 14,702.40 | 14,708.80 | 2,605.1K |
| 10:45 | 14,709.70 | 14,712.40 | 14,694.70 | 14,696.80 | 2,548.8K |
| 10:46 | 14,695.00 | 14,702.60 | 14,693.95 | 14,698.95 | 1,672.4K |
| 10:47 | 14,698.60 | 14,705.40 | 14,698.60 | 14,703.75 | 1,239.6K |
| 10:48 | 14,702.10 | 14,713.85 | 14,702.10 | 14,710.00 | 1,217.7K |
| 10:49 | 14,708.60 | 14,715.50 | 14,708.60 | 14,710.75 | 2,131.4K |
| 10:50 | 14,711.05 | 14,722.95 | 14,711.05 | 14,713.60 | 2,384.4K |
| 10:51 | 14,711.75 | 14,719.20 | 14,711.75 | 14,713.60 | 1,058.1K |
| 10:52 | 14,713.10 | 14,721.40 | 14,713.10 | 14,717.50 | 1,432.5K |
| 10:53 | 14,717.05 | 14,722.35 | 14,715.30 | 14,716.70 | 990.3K |
| 10:54 | 14,717.45 | 14,720.35 | 14,713.85 | 14,715.45 | 803.5K |
| 10:55 | 14,716.15 | 14,717.35 | 14,692.30 | 14,692.30 | 1,461.0K |
| 10:56 | 14,687.75 | 14,690.95 | 14,684.55 | 14,686.25 | 2,110.4K |
| 10:57 | 14,683.35 | 14,683.35 | 14,673.05 | 14,675.65 | 2,679.8K |
| 10:58 | 14,674.85 | 14,689.95 | 14,672.60 | 14,689.95 | 2,091.4K |
| 10:59 | 14,687.90 | 14,709.45 | 14,685.30 | 14,703.55 | 2,497.9K |
| 11:00 | 14,701.20 | 14,701.70 | 14,690.90 | 14,693.55 | 1,248.0K |
| 11:01 | 14,691.65 | 14,691.90 | 14,683.35 | 14,685.25 | 1,631.1K |
| 11:02 | 14,683.10 | 14,694.90 | 14,683.10 | 14,694.65 | 2,036.7K |
| 11:03 | 14,694.25 | 14,694.25 | 14,683.40 | 14,683.65 | 1,097.2K |
| 11:04 | 14,684.25 | 14,694.85 | 14,684.25 | 14,694.85 | 4,259.2K |
| 11:05 | 14,695.05 | 14,698.40 | 14,693.20 | 14,698.40 | 1,127.5K |
| 11:06 | 14,704.60 | 14,704.60 | 14,697.25 | 14,700.80 | 2,102.9K |
| 11:07 | 14,698.30 | 14,702.85 | 14,697.00 | 14,698.65 | 3,176.6K |
| 11:08 | 14,699.30 | 14,699.30 | 14,692.55 | 14,692.55 | 1,812.2K |
| 11:09 | 14,689.95 | 14,690.45 | 14,683.55 | 14,686.70 | 1,845.6K |
| 11:10 | 14,686.00 | 14,694.45 | 14,684.45 | 14,694.45 | 1,279.6K |
| 11:11 | 14,694.35 | 14,702.35 | 14,694.35 | 14,701.65 | 674.5K |
| 11:12 | 14,702.05 | 14,702.05 | 14,695.35 | 14,700.70 | 798.6K |
| 11:13 | 14,700.25 | 14,700.60 | 14,692.50 | 14,692.90 | 1,307.2K |
| 11:14 | 14,692.40 | 14,697.10 | 14,692.40 | 14,694.55 | 1,556.6K |
| 11:15 | 14,694.40 | 14,695.00 | 14,691.90 | 14,694.35 | 627.7K |
| 11:16 | 14,694.60 | 14,705.40 | 14,694.00 | 14,704.85 | 1,655.6K |
| 11:17 | 14,705.00 | 14,705.00 | 14,698.55 | 14,699.55 | 866.5K |
| 11:18 | 14,699.20 | 14,699.20 | 14,690.75 | 14,696.35 | 999.9K |
| 11:19 | 14,696.75 | 14,704.05 | 14,696.75 | 14,702.10 | 891.3K |
| 11:20 | 14,701.90 | 14,701.90 | 14,697.25 | 14,700.20 | 1,002.9K |
| 11:21 | 14,700.20 | 14,700.60 | 14,689.80 | 14,689.80 | 514.7K |
| 11:22 | 14,690.20 | 14,690.20 | 14,682.80 | 14,683.25 | 1,115.3K |
| 11:23 | 14,683.05 | 14,685.50 | 14,678.20 | 14,678.20 | 1,316.8K |
| 11:24 | 14,676.65 | 14,678.85 | 14,670.75 | 14,670.75 | 1,283.2K |
| 11:25 | 14,669.80 | 14,670.75 | 14,661.40 | 14,662.65 | 1,657.3K |
| 11:26 | 14,665.05 | 14,665.55 | 14,656.55 | 14,657.85 | 4,149.4K |
| 11:27 | 14,658.70 | 14,659.25 | 14,653.65 | 14,655.35 | 1,805.1K |
| 11:28 | 14,654.85 | 14,654.85 | 14,641.25 | 14,642.20 | 1,801.5K |
| 11:29 | 14,641.45 | 14,642.65 | 14,634.50 | 14,637.65 | 1,578.0K |
| 11:30 | 14,636.30 | 14,642.70 | 14,636.30 | 14,641.80 | 1,134.9K |
| 11:31 | 14,641.70 | 14,646.05 | 14,637.55 | 14,645.55 | 1,415.8K |
| 11:32 | 14,646.30 | 14,650.05 | 14,645.25 | 14,647.80 | 1,357.9K |
| 11:33 | 14,647.75 | 14,659.40 | 14,647.40 | 14,657.90 | 1,249.3K |
| 11:34 | 14,658.75 | 14,658.75 | 14,653.20 | 14,653.45 | 1,186.7K |
| 11:35 | 14,652.35 | 14,653.15 | 14,644.10 | 14,646.45 | 1,092.5K |
| 11:36 | 14,645.70 | 14,648.20 | 14,642.75 | 14,644.40 | 720.8K |
| 11:37 | 14,645.15 | 14,645.50 | 14,640.65 | 14,642.50 | 1,317.1K |
| 11:38 | 14,641.50 | 14,641.50 | 14,629.70 | 14,629.70 | 1,859.5K |
| 11:39 | 14,627.85 | 14,629.40 | 14,621.15 | 14,622.35 | 1,169.5K |
| 11:40 | 14,621.85 | 14,624.15 | 14,619.55 | 14,620.45 | 1,579.7K |
| 11:41 | 14,620.30 | 14,623.70 | 14,616.55 | 14,616.55 | 2,016.6K |
| 11:42 | 14,616.60 | 14,616.60 | 14,605.45 | 14,605.45 | 2,787.8K |
| 11:43 | 14,604.70 | 14,604.70 | 14,596.25 | 14,596.25 | 2,246.7K |
| 11:44 | 14,596.05 | 14,601.40 | 14,595.35 | 14,597.95 | 2,330.7K |
| 11:45 | 14,600.50 | 14,615.95 | 14,599.50 | 14,615.90 | 1,310.1K |
| 11:46 | 14,614.80 | 14,624.85 | 14,614.80 | 14,618.25 | 2,300.7K |
| 11:47 | 14,619.50 | 14,621.30 | 14,610.05 | 14,611.40 | 2,206.6K |
| 11:48 | 14,611.85 | 14,619.40 | 14,610.65 | 14,618.25 | 1,139.7K |
| 11:49 | 14,621.60 | 14,623.00 | 14,618.00 | 14,619.60 | 651.0K |
| 11:50 | 14,616.80 | 14,616.80 | 14,605.70 | 14,608.05 | 1,799.3K |
| 11:51 | 14,608.20 | 14,615.55 | 14,603.65 | 14,615.20 | 991.4K |
| 11:52 | 14,615.05 | 14,619.15 | 14,615.05 | 14,618.95 | 2,163.5K |
| 11:53 | 14,620.55 | 14,630.75 | 14,620.55 | 14,626.50 | 2,239.6K |
| 11:54 | 14,628.00 | 14,631.75 | 14,621.50 | 14,631.75 | 2,269.0K |
| 11:55 | 14,632.60 | 14,635.60 | 14,630.60 | 14,635.60 | 1,123.8K |
| 11:56 | 14,635.95 | 14,637.05 | 14,628.70 | 14,629.50 | 1,504.3K |
| 11:57 | 14,629.75 | 14,642.45 | 14,629.40 | 14,642.45 | 2,012.7K |
| 11:58 | 14,644.75 | 14,656.60 | 14,644.75 | 14,654.20 | 2,364.2K |
| 11:59 | 14,655.05 | 14,672.70 | 14,651.55 | 14,672.70 | 1,721.2K |
| 12:00 | 14,676.55 | 14,676.65 | 14,665.40 | 14,666.90 | 3,224.2K |
| 12:01 | 14,668.10 | 14,673.05 | 14,664.25 | 14,673.05 | 1,125.1K |
| 12:02 | 14,671.50 | 14,671.95 | 14,666.60 | 14,669.90 | 841.9K |
| 12:03 | 14,670.05 | 14,671.10 | 14,661.90 | 14,663.15 | 1,998.0K |
| 12:04 | 14,664.50 | 14,666.60 | 14,662.95 | 14,665.90 | 395.9K |
| 12:05 | 14,665.65 | 14,665.90 | 14,663.50 | 14,664.00 | 1,910.0K |
| 12:06 | 14,662.65 | 14,663.85 | 14,660.00 | 14,663.20 | 1,213.8K |
| 12:07 | 14,662.45 | 14,681.45 | 14,661.85 | 14,679.55 | 2,194.3K |
| 12:08 | 14,679.85 | 14,686.70 | 14,679.45 | 14,686.10 | 770.4K |
| 12:09 | 14,687.05 | 14,688.80 | 14,684.45 | 14,686.80 | 1,206.1K |
| 12:10 | 14,687.00 | 14,687.40 | 14,681.10 | 14,682.95 | 1,361.6K |
| 12:11 | 14,682.50 | 14,682.50 | 14,665.35 | 14,665.35 | 761.2K |
| 12:12 | 14,665.90 | 14,670.25 | 14,662.05 | 14,662.30 | 6,646.2K |
| 12:13 | 14,662.00 | 14,665.95 | 14,657.55 | 14,657.55 | 689.3K |
| 12:14 | 14,658.20 | 14,663.80 | 14,658.20 | 14,663.45 | 631.8K |
| 12:15 | 14,660.70 | 14,666.80 | 14,660.45 | 14,666.80 | 451.6K |
| 12:16 | 14,666.55 | 14,666.55 | 14,658.20 | 14,658.65 | 996.2K |
| 12:17 | 14,658.05 | 14,658.95 | 14,652.45 | 14,652.45 | 892.1K |
| 12:18 | 14,650.95 | 14,651.25 | 14,644.55 | 14,644.55 | 1,462.9K |
| 12:19 | 14,644.50 | 14,647.10 | 14,639.30 | 14,647.10 | 1,050.2K |
| 12:20 | 14,646.25 | 14,649.15 | 14,640.80 | 14,640.80 | 622.0K |
| 12:21 | 14,639.90 | 14,642.85 | 14,636.80 | 14,638.90 | 1,233.7K |
| 12:22 | 14,638.80 | 14,645.15 | 14,637.65 | 14,645.15 | 731.0K |
| 12:23 | 14,646.15 | 14,649.35 | 14,646.15 | 14,647.75 | 1,503.2K |
| 12:24 | 14,646.05 | 14,646.75 | 14,640.80 | 14,641.80 | 797.3K |
| 12:25 | 14,642.00 | 14,643.05 | 14,634.30 | 14,634.30 | 1,386.4K |
| 12:26 | 14,632.10 | 14,633.20 | 14,627.85 | 14,633.20 | 1,412.7K |
| 12:27 | 14,632.20 | 14,633.15 | 14,628.90 | 14,632.25 | 642.3K |
| 12:28 | 14,632.80 | 14,636.35 | 14,630.45 | 14,635.50 | 792.8K |
| 12:29 | 14,635.60 | 14,638.65 | 14,635.05 | 14,638.65 | 1,455.0K |
| 12:30 | 14,640.25 | 14,645.10 | 14,636.10 | 14,645.10 | 696.8K |
| 12:31 | 14,645.95 | 14,648.55 | 14,645.90 | 14,647.90 | 1,376.2K |
| 12:32 | 14,648.65 | 14,648.75 | 14,644.15 | 14,647.25 | 708.1K |
| 12:33 | 14,645.60 | 14,645.60 | 14,639.50 | 14,640.05 | 1,344.5K |
| 12:34 | 14,637.55 | 14,637.55 | 14,632.80 | 14,634.55 | 1,369.4K |
| 12:35 | 14,633.25 | 14,633.25 | 14,626.40 | 14,627.25 | 1,055.7K |
| 12:36 | 14,629.10 | 14,631.25 | 14,627.25 | 14,631.25 | 1,023.1K |
| 12:37 | 14,632.55 | 14,640.05 | 14,632.40 | 14,640.05 | 1,750.3K |
| 12:38 | 14,639.10 | 14,639.10 | 14,632.80 | 14,636.35 | 749.4K |
| 12:39 | 14,636.60 | 14,638.45 | 14,635.05 | 14,637.25 | 735.9K |
| 12:40 | 14,637.40 | 14,638.60 | 14,633.65 | 14,634.10 | 666.3K |
| 12:41 | 14,633.45 | 14,635.45 | 14,633.10 | 14,635.15 | 1,028.2K |
| 12:42 | 14,635.05 | 14,645.45 | 14,635.05 | 14,643.65 | 1,223.0K |
| 12:43 | 14,641.35 | 14,646.15 | 14,639.85 | 14,646.15 | 686.8K |
| 12:44 | 14,647.60 | 14,650.65 | 14,644.75 | 14,645.75 | 772.8K |
| 12:45 | 14,645.80 | 14,647.05 | 14,644.25 | 14,646.85 | 891.8K |
| 12:46 | 14,646.20 | 14,650.35 | 14,644.05 | 14,650.35 | 646.9K |
| 12:47 | 14,651.15 | 14,655.40 | 14,650.75 | 14,653.30 | 838.3K |
| 12:48 | 14,650.70 | 14,657.75 | 14,650.20 | 14,657.75 | 722.4K |
| 12:49 | 14,657.30 | 14,659.95 | 14,654.25 | 14,658.75 | 760.1K |
| 12:50 | 14,657.65 | 14,659.20 | 14,656.65 | 14,658.10 | 727.1K |
| 12:51 | 14,657.05 | 14,659.30 | 14,655.25 | 14,655.25 | 859.2K |
| 12:52 | 14,655.55 | 14,661.35 | 14,654.85 | 14,654.85 | 888.3K |
| 12:53 | 14,652.45 | 14,653.70 | 14,648.20 | 14,649.20 | 1,045.1K |
| 12:54 | 14,648.15 | 14,648.15 | 14,643.65 | 14,644.75 | 559.9K |
| 12:55 | 14,644.85 | 14,649.90 | 14,644.85 | 14,649.50 | 670.1K |
| 12:56 | 14,649.50 | 14,652.60 | 14,646.60 | 14,646.60 | 540.3K |
| 12:57 | 14,644.45 | 14,647.90 | 14,641.55 | 14,647.90 | 490.5K |
| 12:58 | 14,647.10 | 14,647.15 | 14,642.65 | 14,642.65 | 547.5K |
| 12:59 | 14,642.45 | 14,649.35 | 14,642.45 | 14,648.20 | 654.9K |
| 13:00 | 14,648.15 | 14,650.00 | 14,646.85 | 14,650.00 | 628.1K |
| 13:01 | 14,649.85 | 14,651.95 | 14,643.35 | 14,643.35 | 698.9K |
| 13:02 | 14,642.50 | 14,642.50 | 14,636.30 | 14,640.90 | 1,633.9K |
| 13:03 | 14,642.00 | 14,645.70 | 14,640.95 | 14,645.70 | 1,327.2K |
| 13:04 | 14,645.35 | 14,647.65 | 14,645.35 | 14,647.40 | 388.8K |
| 13:05 | 14,646.95 | 14,646.95 | 14,639.35 | 14,640.65 | 1,681.3K |
| 13:06 | 14,639.85 | 14,645.30 | 14,638.60 | 14,645.30 | 811.0K |
| 13:07 | 14,644.60 | 14,646.45 | 14,642.75 | 14,646.20 | 458.8K |
| 13:08 | 14,647.30 | 14,650.25 | 14,647.30 | 14,649.65 | 1,433.7K |
| 13:09 | 14,649.20 | 14,650.00 | 14,644.35 | 14,648.70 | 766.2K |
| 13:10 | 14,648.55 | 14,649.25 | 14,645.85 | 14,647.35 | 572.1K |
| 13:11 | 14,647.85 | 14,647.85 | 14,642.50 | 14,647.10 | 486.4K |
| 13:12 | 14,648.25 | 14,648.25 | 14,643.30 | 14,646.45 | 530.5K |
| 13:13 | 14,644.20 | 14,649.15 | 14,643.80 | 14,648.00 | 745.6K |
| 13:14 | 14,646.50 | 14,652.95 | 14,645.00 | 14,649.75 | 582.0K |
| 13:15 | 14,649.10 | 14,649.10 | 14,644.95 | 14,644.95 | 1,176.0K |
| 13:16 | 14,643.10 | 14,643.10 | 14,629.00 | 14,629.00 | 1,137.4K |
| 13:17 | 14,629.65 | 14,629.75 | 14,622.00 | 14,623.55 | 2,725.9K |
| 13:18 | 14,622.70 | 14,625.70 | 14,621.85 | 14,624.45 | 670.2K |
| 13:19 | 14,625.50 | 14,628.40 | 14,622.80 | 14,622.80 | 713.7K |
| 13:20 | 14,622.55 | 14,623.60 | 14,617.45 | 14,617.80 | 2,081.1K |
| 13:21 | 14,617.85 | 14,621.40 | 14,615.75 | 14,621.40 | 462.9K |
| 13:22 | 14,622.10 | 14,632.15 | 14,622.10 | 14,632.15 | 839.6K |
| 13:23 | 14,632.80 | 14,638.00 | 14,632.80 | 14,636.90 | 871.0K |
| 13:24 | 14,637.05 | 14,638.20 | 14,635.00 | 14,636.50 | 1,148.0K |
| 13:25 | 14,637.10 | 14,637.10 | 14,631.30 | 14,633.60 | 620.5K |
| 13:26 | 14,636.75 | 14,638.60 | 14,633.25 | 14,636.20 | 709.9K |
| 13:27 | 14,636.55 | 14,637.75 | 14,634.40 | 14,636.25 | 880.0K |
| 13:28 | 14,636.65 | 14,637.10 | 14,626.30 | 14,626.30 | 551.9K |
| 13:29 | 14,625.90 | 14,627.10 | 14,623.30 | 14,624.85 | 731.9K |
| 13:30 | 14,625.65 | 14,628.85 | 14,625.60 | 14,626.05 | 640.9K |
| 13:31 | 14,625.55 | 14,635.15 | 14,625.35 | 14,635.15 | 1,429.2K |
| 13:32 | 14,634.90 | 14,644.85 | 14,634.90 | 14,644.85 | 2,501.8K |
| 13:33 | 14,645.10 | 14,646.00 | 14,643.25 | 14,644.65 | 436.0K |
| 13:34 | 14,644.80 | 14,644.80 | 14,641.30 | 14,642.70 | 1,599.2K |
| 13:35 | 14,642.80 | 14,645.35 | 14,639.60 | 14,645.35 | 551.6K |
| 13:36 | 14,645.80 | 14,651.40 | 14,644.70 | 14,649.15 | 618.1K |
| 13:37 | 14,652.85 | 14,664.60 | 14,652.85 | 14,657.60 | 2,639.2K |
| 13:38 | 14,656.80 | 14,660.50 | 14,653.90 | 14,660.50 | 950.0K |
| 13:39 | 14,660.60 | 14,665.95 | 14,659.75 | 14,665.95 | 441.2K |
| 13:40 | 14,666.40 | 14,667.35 | 14,663.60 | 14,666.55 | 672.6K |
| 13:41 | 14,666.00 | 14,666.55 | 14,663.30 | 14,666.55 | 812.9K |
| 13:42 | 14,666.80 | 14,667.00 | 14,658.55 | 14,658.70 | 1,432.4K |
| 13:43 | 14,659.25 | 14,671.60 | 14,657.55 | 14,671.60 | 1,528.0K |
| 13:44 | 14,671.70 | 14,672.85 | 14,670.20 | 14,672.60 | 2,419.4K |
| 13:45 | 14,670.60 | 14,670.85 | 14,664.30 | 14,666.70 | 1,083.9K |
| 13:46 | 14,668.00 | 14,668.70 | 14,664.75 | 14,665.45 | 1,145.3K |
| 13:47 | 14,665.80 | 14,674.90 | 14,665.55 | 14,674.85 | 1,102.8K |
| 13:48 | 14,675.50 | 14,679.75 | 14,675.50 | 14,679.70 | 1,057.2K |
| 13:49 | 14,679.95 | 14,686.70 | 14,676.60 | 14,686.70 | 1,294.5K |
| 13:50 | 14,687.10 | 14,697.35 | 14,687.10 | 14,696.85 | 2,193.2K |
| 13:51 | 14,697.35 | 14,697.35 | 14,693.50 | 14,695.65 | 1,170.3K |
| 13:52 | 14,694.10 | 14,695.05 | 14,688.35 | 14,688.55 | 743.1K |
| 13:53 | 14,690.35 | 14,694.20 | 14,687.65 | 14,694.10 | 591.1K |
| 13:54 | 14,695.10 | 14,701.30 | 14,694.25 | 14,700.55 | 857.4K |
| 13:55 | 14,701.40 | 14,711.20 | 14,701.40 | 14,711.20 | 1,235.3K |
| 13:56 | 14,708.90 | 14,709.55 | 14,704.00 | 14,709.55 | 980.7K |
| 13:57 | 14,710.50 | 14,720.70 | 14,710.50 | 14,720.70 | 1,046.7K |
| 13:58 | 14,719.00 | 14,719.30 | 14,712.30 | 14,713.85 | 844.7K |
| 13:59 | 14,714.40 | 14,715.40 | 14,712.20 | 14,712.80 | 762.9K |
| 14:00 | 14,712.60 | 14,713.45 | 14,705.50 | 14,705.85 | 5,925.9K |
| 14:01 | 14,704.95 | 14,709.05 | 14,704.95 | 14,709.05 | 562.3K |
| 14:02 | 14,708.35 | 14,708.35 | 14,700.05 | 14,700.05 | 996.6K |
| 14:03 | 14,699.50 | 14,703.20 | 14,698.35 | 14,702.30 | 870.3K |
| 14:04 | 14,702.35 | 14,710.55 | 14,702.35 | 14,710.55 | 1,262.6K |
| 14:05 | 14,710.55 | 14,711.55 | 14,705.40 | 14,707.55 | 709.7K |
| 14:06 | 14,707.55 | 14,712.60 | 14,707.55 | 14,707.55 | 938.9K |
| 14:07 | 14,707.00 | 14,707.00 | 14,702.65 | 14,705.85 | 1,011.3K |
| 14:08 | 14,706.70 | 14,707.95 | 14,705.75 | 14,707.15 | 739.2K |
| 14:09 | 14,706.75 | 14,707.55 | 14,700.75 | 14,704.90 | 471.5K |
| 14:10 | 14,704.65 | 14,705.75 | 14,703.40 | 14,704.65 | 518.4K |
| 14:11 | 14,704.65 | 14,707.65 | 14,703.55 | 14,703.70 | 1,180.8K |
| 14:12 | 14,704.70 | 14,712.15 | 14,704.50 | 14,712.15 | 704.4K |
| 14:13 | 14,712.80 | 14,720.65 | 14,712.55 | 14,716.20 | 1,447.5K |
| 14:14 | 14,716.45 | 14,722.90 | 14,716.45 | 14,722.60 | 3,489.4K |
| 14:15 | 14,724.45 | 14,734.00 | 14,724.45 | 14,733.40 | 3,752.4K |
| 14:16 | 14,734.15 | 14,735.35 | 14,731.75 | 14,732.65 | 1,189.8K |
| 14:17 | 14,732.95 | 14,742.50 | 14,732.65 | 14,741.70 | 2,288.0K |
| 14:18 | 14,741.15 | 14,741.85 | 14,732.25 | 14,733.55 | 2,077.0K |
| 14:19 | 14,732.15 | 14,732.15 | 14,725.75 | 14,729.20 | 1,529.6K |
| 14:20 | 14,728.90 | 14,730.75 | 14,727.15 | 14,727.15 | 1,781.1K |
| 14:21 | 14,725.95 | 14,725.95 | 14,722.50 | 14,724.95 | 1,931.0K |
| 14:22 | 14,724.95 | 14,724.95 | 14,718.80 | 14,719.40 | 1,025.9K |
| 14:23 | 14,718.45 | 14,724.20 | 14,717.55 | 14,724.00 | 848.3K |
| 14:24 | 14,723.20 | 14,723.20 | 14,717.35 | 14,717.55 | 1,493.2K |
| 14:25 | 14,717.75 | 14,718.50 | 14,706.35 | 14,707.30 | 1,227.5K |
| 14:26 | 14,707.00 | 14,712.75 | 14,707.00 | 14,711.10 | 1,296.0K |
| 14:27 | 14,710.70 | 14,712.65 | 14,708.25 | 14,708.35 | 1,115.1K |
| 14:28 | 14,708.00 | 14,708.00 | 14,699.40 | 14,700.25 | 851.9K |
| 14:29 | 14,701.00 | 14,701.75 | 14,698.85 | 14,699.35 | 711.8K |
| 14:30 | 14,699.95 | 14,708.35 | 14,699.95 | 14,708.35 | 1,257.2K |
| 14:31 | 14,709.20 | 14,712.95 | 14,707.30 | 14,709.95 | 1,431.6K |
| 14:32 | 14,708.30 | 14,714.20 | 14,707.35 | 14,707.50 | 1,343.8K |
| 14:33 | 14,707.70 | 14,715.15 | 14,707.55 | 14,714.55 | 856.8K |
| 14:34 | 14,716.05 | 14,720.15 | 14,712.35 | 14,720.15 | 1,493.2K |
| 14:35 | 14,720.05 | 14,721.15 | 14,718.05 | 14,720.90 | 2,179.1K |
| 14:36 | 14,719.70 | 14,719.70 | 14,709.95 | 14,709.95 | 2,657.9K |
| 14:37 | 14,708.85 | 14,718.15 | 14,708.85 | 14,718.15 | 1,263.7K |
| 14:38 | 14,717.60 | 14,717.60 | 14,713.70 | 14,713.70 | 840.1K |
| 14:39 | 14,714.50 | 14,715.30 | 14,712.90 | 14,714.45 | 896.9K |
| 14:40 | 14,715.15 | 14,715.15 | 14,710.10 | 14,712.35 | 1,196.5K |
| 14:41 | 14,711.90 | 14,713.15 | 14,710.85 | 14,711.60 | 2,198.0K |
| 14:42 | 14,709.75 | 14,711.75 | 14,704.70 | 14,705.75 | 2,184.3K |
| 14:43 | 14,705.25 | 14,707.35 | 14,703.70 | 14,706.75 | 2,946.1K |
| 14:44 | 14,708.60 | 14,708.60 | 14,696.80 | 14,696.80 | 2,458.8K |
| 14:45 | 14,695.10 | 14,696.90 | 14,692.50 | 14,692.50 | 2,109.7K |
| 14:46 | 14,692.20 | 14,699.95 | 14,691.95 | 14,697.20 | 1,294.4K |
| 14:47 | 14,697.80 | 14,705.50 | 14,697.80 | 14,703.75 | 2,818.2K |
| 14:48 | 14,703.90 | 14,705.55 | 14,701.90 | 14,704.50 | 2,063.1K |
| 14:49 | 14,703.10 | 14,703.10 | 14,697.20 | 14,697.55 | 3,169.9K |
| 14:50 | 14,700.35 | 14,701.70 | 14,698.00 | 14,700.20 | 1,698.5K |
| 14:51 | 14,702.45 | 14,703.60 | 14,690.65 | 14,690.65 | 1,394.6K |
| 14:52 | 14,690.75 | 14,690.75 | 14,684.10 | 14,684.55 | 2,528.2K |
| 14:53 | 14,682.50 | 14,682.50 | 14,669.55 | 14,671.75 | 2,792.0K |
| 14:54 | 14,670.85 | 14,670.85 | 14,665.85 | 14,669.30 | 1,880.4K |
| 14:55 | 14,668.85 | 14,677.40 | 14,668.85 | 14,677.00 | 1,855.9K |
| 14:56 | 14,678.10 | 14,680.50 | 14,674.45 | 14,680.50 | 2,725.4K |
| 14:57 | 14,681.80 | 14,695.00 | 14,681.80 | 14,692.60 | 4,912.3K |
| 14:58 | 14,692.70 | 14,693.05 | 14,679.80 | 14,680.05 | 2,999.9K |
| 14:59 | 14,680.75 | 14,680.75 | 14,673.85 | 14,674.00 | 2,351.4K |
| 15:00 | 14,676.05 | 14,687.45 | 14,675.55 | 14,678.90 | 3,094.2K |
| 15:01 | 14,674.70 | 14,679.70 | 14,674.70 | 14,678.35 | 1,355.5K |
| 15:02 | 14,677.30 | 14,686.15 | 14,676.75 | 14,686.15 | 5,342.6K |
| 15:03 | 14,686.50 | 14,687.70 | 14,678.90 | 14,678.90 | 1,644.9K |
| 15:04 | 14,679.70 | 14,679.70 | 14,671.45 | 14,671.60 | 3,537.0K |
| 15:05 | 14,673.25 | 14,674.45 | 14,669.65 | 14,674.10 | 2,583.6K |
| 15:06 | 14,675.15 | 14,678.15 | 14,670.70 | 14,671.15 | 2,038.2K |
| 15:07 | 14,672.25 | 14,674.00 | 14,669.95 | 14,670.20 | 2,215.5K |
| 15:08 | 14,671.75 | 14,672.50 | 14,668.35 | 14,669.85 | 1,950.3K |
| 15:09 | 14,670.75 | 14,674.35 | 14,664.45 | 14,674.35 | 5,582.4K |
| 15:10 | 14,677.10 | 14,679.55 | 14,670.40 | 14,675.35 | 7,370.6K |
| 15:11 | 14,674.10 | 14,674.10 | 14,667.55 | 14,667.55 | 4,925.7K |
| 15:12 | 14,667.90 | 14,672.05 | 14,667.90 | 14,669.40 | 2,952.9K |
| 15:13 | 14,671.25 | 14,671.30 | 14,666.30 | 14,666.65 | 3,643.0K |
| 15:14 | 14,666.65 | 14,666.90 | 14,661.05 | 14,661.05 | 4,716.3K |
| 15:15 | 14,661.20 | 14,663.00 | 14,658.80 | 14,659.50 | 4,252.3K |
| 15:16 | 14,658.45 | 14,663.05 | 14,658.10 | 14,660.55 | 3,282.7K |
| 15:17 | 14,660.95 | 14,662.10 | 14,659.45 | 14,659.45 | 3,968.4K |
| 15:18 | 14,660.70 | 14,662.75 | 14,656.00 | 14,661.70 | 4,704.9K |
| 15:19 | 14,664.30 | 14,664.30 | 14,658.00 | 14,658.00 | 4,174.9K |
| 15:20 | 14,657.95 | 14,661.45 | 14,657.60 | 14,661.45 | 9,184.3K |
| 15:21 | 14,661.65 | 14,663.15 | 14,660.75 | 14,661.60 | 1,831.9K |
| 15:22 | 14,662.60 | 14,662.70 | 14,660.95 | 14,660.95 | 4,659.7K |
| 15:23 | 14,661.30 | 14,661.30 | 14,655.60 | 14,655.60 | 4,526.1K |
| 15:24 | 14,655.45 | 14,655.70 | 14,648.65 | 14,648.65 | 5,615.5K |
| 15:25 | 14,648.85 | 14,648.85 | 14,641.05 | 14,644.35 | 2,744.4K |
| 15:26 | 14,643.55 | 14,643.90 | 14,635.15 | 14,635.60 | 2,710.9K |
| 15:27 | 14,633.55 | 14,635.10 | 14,629.90 | 14,630.75 | 2,665.3K |
| 15:28 | 14,636.30 | 14,639.00 | 14,634.05 | 14,636.90 | 3,742.4K |
| 15:29 | 14,637.50 | 14,659.20 | 14,634.25 | 14,659.20 | 4,203.6K |