16,199.85
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:07 | 14,466.65 | 14,466.65 | 14,466.65 | 14,466.65 | 0.0K |
| 09:15 | 14,464.60 | 14,477.70 | 14,425.30 | 14,426.75 | 58,051.8K |
| 09:16 | 14,424.10 | 14,424.10 | 14,398.55 | 14,400.15 | 26,409.7K |
| 09:17 | 14,403.55 | 14,423.30 | 14,400.15 | 14,423.30 | 24,507.6K |
| 09:18 | 14,427.45 | 14,427.45 | 14,396.30 | 14,396.30 | 17,993.4K |
| 09:19 | 14,393.15 | 14,403.15 | 14,383.00 | 14,388.80 | 8,803.8K |
| 09:20 | 14,391.25 | 14,392.75 | 14,379.55 | 14,383.35 | 8,404.2K |
| 09:21 | 14,382.70 | 14,382.90 | 14,366.35 | 14,366.35 | 10,307.9K |
| 09:22 | 14,366.40 | 14,374.45 | 14,362.05 | 14,370.60 | 8,978.1K |
| 09:23 | 14,371.05 | 14,371.40 | 14,361.05 | 14,370.80 | 14,953.3K |
| 09:24 | 14,367.75 | 14,371.20 | 14,354.70 | 14,356.10 | 7,920.4K |
| 09:25 | 14,358.90 | 14,363.65 | 14,355.35 | 14,358.55 | 5,706.5K |
| 09:26 | 14,358.65 | 14,381.20 | 14,358.65 | 14,381.20 | 9,408.4K |
| 09:27 | 14,385.65 | 14,428.50 | 14,385.65 | 14,415.85 | 10,875.5K |
| 09:28 | 14,410.30 | 14,425.45 | 14,401.55 | 14,425.45 | 6,761.7K |
| 09:29 | 14,424.95 | 14,447.60 | 14,424.25 | 14,435.40 | 4,679.1K |
| 09:30 | 14,439.00 | 14,452.95 | 14,432.80 | 14,452.05 | 7,203.7K |
| 09:31 | 14,454.25 | 14,492.00 | 14,451.25 | 14,487.90 | 5,146.3K |
| 09:32 | 14,487.10 | 14,488.95 | 14,477.35 | 14,488.95 | 4,595.0K |
| 09:33 | 14,488.05 | 14,513.35 | 14,488.05 | 14,513.35 | 8,538.5K |
| 09:34 | 14,518.35 | 14,518.35 | 14,502.10 | 14,505.90 | 6,198.4K |
| 09:35 | 14,507.30 | 14,525.15 | 14,507.30 | 14,509.95 | 5,256.4K |
| 09:36 | 14,508.80 | 14,508.80 | 14,483.30 | 14,483.30 | 10,614.3K |
| 09:37 | 14,482.40 | 14,484.75 | 14,474.40 | 14,476.65 | 10,338.5K |
| 09:38 | 14,474.05 | 14,476.05 | 14,467.80 | 14,469.00 | 4,736.4K |
| 09:39 | 14,469.50 | 14,481.35 | 14,469.50 | 14,478.80 | 5,836.6K |
| 09:40 | 14,479.65 | 14,486.45 | 14,474.90 | 14,486.45 | 8,508.8K |
| 09:41 | 14,487.65 | 14,494.40 | 14,487.60 | 14,491.60 | 6,646.0K |
| 09:42 | 14,492.70 | 14,497.00 | 14,490.00 | 14,497.00 | 7,053.1K |
| 09:43 | 14,495.10 | 14,495.10 | 14,473.75 | 14,479.05 | 8,989.2K |
| 09:44 | 14,478.10 | 14,478.75 | 14,457.20 | 14,457.20 | 5,026.0K |
| 09:45 | 14,459.15 | 14,459.15 | 14,428.10 | 14,428.90 | 5,607.5K |
| 09:46 | 14,427.95 | 14,443.75 | 14,426.65 | 14,443.30 | 6,071.6K |
| 09:47 | 14,446.80 | 14,451.75 | 14,439.70 | 14,439.70 | 5,621.4K |
| 09:48 | 14,439.25 | 14,439.25 | 14,423.50 | 14,431.05 | 4,198.6K |
| 09:49 | 14,432.60 | 14,432.75 | 14,419.30 | 14,419.30 | 2,419.6K |
| 09:50 | 14,418.75 | 14,424.10 | 14,415.05 | 14,418.75 | 2,844.1K |
| 09:51 | 14,414.70 | 14,416.55 | 14,405.80 | 14,406.15 | 2,850.0K |
| 09:52 | 14,409.45 | 14,415.50 | 14,406.60 | 14,406.60 | 1,293.5K |
| 09:53 | 14,407.60 | 14,411.20 | 14,398.50 | 14,398.75 | 4,000.6K |
| 09:54 | 14,398.50 | 14,405.20 | 14,392.70 | 14,405.20 | 3,732.9K |
| 09:55 | 14,403.65 | 14,406.20 | 14,399.30 | 14,405.25 | 3,847.7K |
| 09:56 | 14,406.45 | 14,436.10 | 14,406.45 | 14,430.05 | 3,588.0K |
| 09:57 | 14,431.50 | 14,432.05 | 14,426.30 | 14,432.05 | 2,396.4K |
| 09:58 | 14,435.05 | 14,450.50 | 14,434.00 | 14,448.15 | 1,745.7K |
| 09:59 | 14,445.65 | 14,446.95 | 14,442.05 | 14,446.95 | 1,503.7K |
| 10:00 | 14,447.30 | 14,447.30 | 14,430.85 | 14,431.35 | 1,978.4K |
| 10:01 | 14,430.15 | 14,456.80 | 14,430.15 | 14,455.70 | 1,516.1K |
| 10:02 | 14,454.10 | 14,454.65 | 14,439.40 | 14,444.20 | 3,655.6K |
| 10:03 | 14,444.85 | 14,445.90 | 14,431.45 | 14,431.45 | 5,290.9K |
| 10:04 | 14,431.50 | 14,440.80 | 14,431.50 | 14,437.55 | 1,357.3K |
| 10:05 | 14,437.65 | 14,441.30 | 14,436.05 | 14,439.20 | 657.4K |
| 10:06 | 14,443.60 | 14,445.20 | 14,435.50 | 14,437.25 | 1,609.4K |
| 10:07 | 14,437.05 | 14,443.25 | 14,434.90 | 14,443.25 | 3,021.8K |
| 10:08 | 14,442.50 | 14,442.50 | 14,419.70 | 14,420.85 | 1,059.5K |
| 10:09 | 14,420.25 | 14,438.00 | 14,420.25 | 14,438.00 | 4,072.1K |
| 10:10 | 14,438.20 | 14,440.85 | 14,432.30 | 14,432.65 | 1,845.8K |
| 10:11 | 14,432.75 | 14,432.75 | 14,425.30 | 14,425.80 | 1,086.5K |
| 10:12 | 14,422.95 | 14,426.75 | 14,420.45 | 14,424.00 | 2,201.6K |
| 10:13 | 14,423.75 | 14,423.75 | 14,410.55 | 14,410.55 | 11,241.7K |
| 10:14 | 14,411.15 | 14,422.05 | 14,411.15 | 14,418.35 | 3,054.3K |
| 10:15 | 14,418.50 | 14,419.35 | 14,412.75 | 14,412.75 | 1,762.3K |
| 10:16 | 14,409.90 | 14,410.30 | 14,403.35 | 14,405.10 | 927.8K |
| 10:17 | 14,406.15 | 14,425.65 | 14,406.15 | 14,425.05 | 2,587.0K |
| 10:18 | 14,426.70 | 14,432.60 | 14,426.70 | 14,428.90 | 1,037.4K |
| 10:19 | 14,427.45 | 14,429.40 | 14,424.35 | 14,425.60 | 1,321.6K |
| 10:20 | 14,426.85 | 14,433.05 | 14,425.75 | 14,432.45 | 690.5K |
| 10:21 | 14,432.05 | 14,434.80 | 14,421.90 | 14,421.90 | 2,079.5K |
| 10:22 | 14,420.85 | 14,422.20 | 14,416.30 | 14,416.30 | 1,073.2K |
| 10:23 | 14,415.85 | 14,420.20 | 14,413.45 | 14,414.25 | 806.7K |
| 10:24 | 14,414.35 | 14,421.60 | 14,414.35 | 14,421.60 | 721.8K |
| 10:25 | 14,421.70 | 14,427.30 | 14,421.30 | 14,424.75 | 848.9K |
| 10:26 | 14,424.20 | 14,425.05 | 14,421.05 | 14,422.45 | 2,548.7K |
| 10:27 | 14,421.35 | 14,428.45 | 14,420.90 | 14,427.95 | 1,214.8K |
| 10:28 | 14,431.05 | 14,441.20 | 14,431.05 | 14,440.90 | 3,315.8K |
| 10:29 | 14,441.75 | 14,443.80 | 14,439.20 | 14,443.80 | 1,412.8K |
| 10:30 | 14,444.75 | 14,446.75 | 14,441.40 | 14,441.50 | 842.9K |
| 10:31 | 14,442.80 | 14,447.80 | 14,439.95 | 14,442.85 | 1,911.8K |
| 10:32 | 14,441.45 | 14,441.60 | 14,437.80 | 14,439.65 | 1,488.8K |
| 10:33 | 14,440.10 | 14,443.60 | 14,438.95 | 14,442.35 | 2,964.4K |
| 10:34 | 14,443.40 | 14,460.70 | 14,443.40 | 14,460.70 | 2,278.4K |
| 10:35 | 14,459.80 | 14,459.80 | 14,453.80 | 14,457.05 | 623.2K |
| 10:36 | 14,456.35 | 14,456.35 | 14,447.35 | 14,447.35 | 1,057.8K |
| 10:37 | 14,449.00 | 14,449.00 | 14,440.70 | 14,442.90 | 1,290.8K |
| 10:38 | 14,444.40 | 14,450.85 | 14,443.45 | 14,449.40 | 3,153.8K |
| 10:39 | 14,448.90 | 14,455.80 | 14,447.70 | 14,455.80 | 4,267.5K |
| 10:40 | 14,456.90 | 14,466.30 | 14,456.70 | 14,466.30 | 4,325.1K |
| 10:41 | 14,466.65 | 14,474.15 | 14,466.45 | 14,469.55 | 2,426.7K |
| 10:42 | 14,469.25 | 14,474.25 | 14,469.25 | 14,470.35 | 2,695.7K |
| 10:43 | 14,470.25 | 14,470.75 | 14,466.70 | 14,466.70 | 1,479.2K |
| 10:44 | 14,467.35 | 14,467.35 | 14,463.60 | 14,465.25 | 1,239.1K |
| 10:45 | 14,465.30 | 14,473.65 | 14,465.30 | 14,473.65 | 1,456.6K |
| 10:46 | 14,473.10 | 14,480.80 | 14,471.50 | 14,480.80 | 3,540.1K |
| 10:47 | 14,481.35 | 14,489.30 | 14,481.35 | 14,489.10 | 3,110.5K |
| 10:48 | 14,487.20 | 14,487.25 | 14,480.40 | 14,485.10 | 1,896.7K |
| 10:49 | 14,486.95 | 14,491.75 | 14,486.95 | 14,488.45 | 5,802.5K |
| 10:50 | 14,489.55 | 14,490.90 | 14,489.50 | 14,490.05 | 5,051.3K |
| 10:51 | 14,490.10 | 14,503.35 | 14,489.40 | 14,503.35 | 3,484.6K |
| 10:52 | 14,505.75 | 14,512.15 | 14,503.20 | 14,506.75 | 3,790.5K |
| 10:53 | 14,507.45 | 14,509.10 | 14,504.90 | 14,509.10 | 5,159.4K |
| 10:54 | 14,509.15 | 14,510.50 | 14,508.10 | 14,508.45 | 1,614.5K |
| 10:55 | 14,509.30 | 14,520.60 | 14,509.30 | 14,519.60 | 6,200.8K |
| 10:56 | 14,520.55 | 14,522.85 | 14,512.95 | 14,512.95 | 9,497.7K |
| 10:57 | 14,512.95 | 14,513.35 | 14,503.95 | 14,506.45 | 9,416.6K |
| 10:58 | 14,506.75 | 14,512.30 | 14,506.25 | 14,510.50 | 3,386.9K |
| 10:59 | 14,511.80 | 14,526.90 | 14,511.80 | 14,526.90 | 3,505.8K |
| 11:00 | 14,526.90 | 14,550.80 | 14,526.90 | 14,550.80 | 4,835.2K |
| 11:01 | 14,550.20 | 14,550.20 | 14,543.10 | 14,543.10 | 2,513.8K |
| 11:02 | 14,542.60 | 14,542.95 | 14,538.90 | 14,541.55 | 4,485.3K |
| 11:03 | 14,539.90 | 14,540.70 | 14,538.65 | 14,540.45 | 3,002.9K |
| 11:04 | 14,540.15 | 14,544.10 | 14,538.10 | 14,543.90 | 4,116.6K |
| 11:05 | 14,544.25 | 14,550.30 | 14,539.55 | 14,539.55 | 3,298.2K |
| 11:06 | 14,539.70 | 14,541.00 | 14,531.20 | 14,533.00 | 3,392.7K |
| 11:07 | 14,533.60 | 14,535.95 | 14,530.70 | 14,530.70 | 3,722.9K |
| 11:08 | 14,531.00 | 14,532.00 | 14,526.80 | 14,527.15 | 3,595.4K |
| 11:09 | 14,526.55 | 14,529.70 | 14,524.80 | 14,529.70 | 936.9K |
| 11:10 | 14,529.65 | 14,542.35 | 14,529.65 | 14,538.05 | 2,066.0K |
| 11:11 | 14,538.20 | 14,546.30 | 14,537.90 | 14,542.95 | 1,668.5K |
| 11:12 | 14,539.45 | 14,540.55 | 14,533.90 | 14,533.90 | 1,090.2K |
| 11:13 | 14,534.40 | 14,535.85 | 14,532.00 | 14,532.15 | 992.6K |
| 11:14 | 14,532.25 | 14,533.45 | 14,524.40 | 14,524.40 | 1,233.9K |
| 11:15 | 14,523.20 | 14,527.25 | 14,522.80 | 14,523.35 | 1,186.2K |
| 11:16 | 14,523.20 | 14,528.85 | 14,519.95 | 14,519.95 | 1,365.0K |
| 11:17 | 14,516.50 | 14,516.50 | 14,503.85 | 14,509.00 | 2,357.1K |
| 11:18 | 14,509.30 | 14,521.30 | 14,509.30 | 14,518.60 | 1,581.9K |
| 11:19 | 14,519.60 | 14,521.30 | 14,518.80 | 14,518.95 | 1,746.3K |
| 11:20 | 14,518.50 | 14,521.80 | 14,518.45 | 14,518.45 | 1,005.1K |
| 11:21 | 14,518.75 | 14,526.30 | 14,518.75 | 14,526.30 | 1,205.6K |
| 11:22 | 14,525.60 | 14,534.95 | 14,525.60 | 14,533.85 | 812.6K |
| 11:23 | 14,533.60 | 14,533.60 | 14,525.30 | 14,525.30 | 1,953.5K |
| 11:24 | 14,524.35 | 14,528.70 | 14,523.45 | 14,528.00 | 1,913.6K |
| 11:25 | 14,528.10 | 14,534.20 | 14,528.10 | 14,531.00 | 469.8K |
| 11:26 | 14,530.45 | 14,531.50 | 14,526.90 | 14,526.90 | 1,333.3K |
| 11:27 | 14,525.10 | 14,525.55 | 14,521.00 | 14,521.00 | 829.9K |
| 11:28 | 14,520.60 | 14,525.00 | 14,519.70 | 14,524.70 | 689.1K |
| 11:29 | 14,525.70 | 14,527.50 | 14,520.60 | 14,521.15 | 551.8K |
| 11:30 | 14,521.85 | 14,521.85 | 14,516.65 | 14,518.50 | 870.0K |
| 11:31 | 14,517.85 | 14,527.70 | 14,514.65 | 14,527.70 | 2,027.6K |
| 11:32 | 14,527.25 | 14,528.35 | 14,526.40 | 14,528.35 | 2,477.3K |
| 11:33 | 14,528.05 | 14,534.60 | 14,528.05 | 14,534.60 | 747.8K |
| 11:34 | 14,534.20 | 14,539.20 | 14,533.75 | 14,536.80 | 1,335.5K |
| 11:35 | 14,536.85 | 14,536.85 | 14,534.10 | 14,536.30 | 892.3K |
| 11:36 | 14,536.10 | 14,541.55 | 14,536.10 | 14,540.65 | 2,576.6K |
| 11:37 | 14,540.20 | 14,542.95 | 14,538.50 | 14,539.20 | 2,205.7K |
| 11:38 | 14,538.95 | 14,542.15 | 14,537.15 | 14,542.15 | 4,220.2K |
| 11:39 | 14,541.25 | 14,541.85 | 14,532.10 | 14,532.10 | 4,958.1K |
| 11:40 | 14,531.65 | 14,532.80 | 14,526.95 | 14,526.95 | 1,562.9K |
| 11:41 | 14,525.90 | 14,525.90 | 14,520.70 | 14,520.70 | 1,775.5K |
| 11:42 | 14,520.40 | 14,520.40 | 14,517.30 | 14,518.70 | 2,927.2K |
| 11:43 | 14,517.80 | 14,518.20 | 14,510.30 | 14,512.30 | 9,124.5K |
| 11:44 | 14,512.20 | 14,522.40 | 14,512.20 | 14,522.25 | 4,748.3K |
| 11:45 | 14,521.40 | 14,524.85 | 14,521.15 | 14,521.15 | 2,096.3K |
| 11:46 | 14,520.85 | 14,527.85 | 14,520.40 | 14,526.85 | 7,888.4K |
| 11:47 | 14,527.65 | 14,536.45 | 14,527.65 | 14,535.90 | 7,841.7K |
| 11:48 | 14,535.65 | 14,537.85 | 14,535.25 | 14,535.90 | 7,498.9K |
| 11:49 | 14,535.10 | 14,537.25 | 14,533.45 | 14,535.05 | 5,735.5K |
| 11:50 | 14,534.85 | 14,535.15 | 14,529.70 | 14,531.00 | 2,789.8K |
| 11:51 | 14,531.70 | 14,532.55 | 14,529.35 | 14,531.10 | 12,473.6K |
| 11:52 | 14,530.05 | 14,530.35 | 14,521.15 | 14,521.40 | 8,247.6K |
| 11:53 | 14,521.25 | 14,531.05 | 14,521.25 | 14,531.00 | 5,150.8K |
| 11:54 | 14,530.50 | 14,530.50 | 14,525.70 | 14,528.40 | 2,716.5K |
| 11:55 | 14,528.10 | 14,530.95 | 14,525.50 | 14,529.90 | 5,911.3K |
| 11:56 | 14,530.15 | 14,537.90 | 14,529.25 | 14,537.05 | 2,381.3K |
| 11:57 | 14,537.70 | 14,546.40 | 14,537.70 | 14,546.40 | 1,447.4K |
| 11:58 | 14,547.15 | 14,559.35 | 14,547.15 | 14,558.55 | 2,573.7K |
| 11:59 | 14,559.35 | 14,559.35 | 14,547.50 | 14,547.50 | 2,520.4K |
| 12:00 | 14,547.25 | 14,559.45 | 14,547.25 | 14,559.45 | 2,126.8K |
| 12:01 | 14,559.70 | 14,567.10 | 14,559.70 | 14,566.05 | 1,932.0K |
| 12:02 | 14,567.30 | 14,567.30 | 14,556.75 | 14,557.30 | 4,140.6K |
| 12:03 | 14,556.80 | 14,564.00 | 14,555.00 | 14,563.80 | 4,539.3K |
| 12:04 | 14,564.40 | 14,574.30 | 14,564.05 | 14,569.10 | 5,203.2K |
| 12:05 | 14,569.25 | 14,570.35 | 14,565.65 | 14,569.50 | 1,566.7K |
| 12:06 | 14,569.90 | 14,571.75 | 14,567.90 | 14,571.40 | 2,816.4K |
| 12:07 | 14,571.90 | 14,578.50 | 14,571.90 | 14,578.50 | 2,459.0K |
| 12:08 | 14,578.80 | 14,583.45 | 14,578.80 | 14,583.45 | 962.6K |
| 12:09 | 14,582.40 | 14,584.00 | 14,574.50 | 14,575.95 | 1,656.6K |
| 12:10 | 14,574.90 | 14,578.60 | 14,572.10 | 14,572.15 | 1,699.4K |
| 12:11 | 14,570.85 | 14,577.80 | 14,570.85 | 14,577.45 | 1,389.9K |
| 12:12 | 14,576.80 | 14,578.15 | 14,569.00 | 14,571.55 | 2,621.1K |
| 12:13 | 14,571.50 | 14,572.30 | 14,565.85 | 14,566.30 | 2,914.1K |
| 12:14 | 14,566.45 | 14,566.45 | 14,560.90 | 14,561.25 | 2,128.9K |
| 12:15 | 14,559.65 | 14,561.00 | 14,557.80 | 14,559.55 | 1,991.2K |
| 12:16 | 14,559.20 | 14,564.45 | 14,559.20 | 14,564.45 | 3,858.0K |
| 12:17 | 14,564.50 | 14,567.95 | 14,562.85 | 14,565.00 | 2,596.2K |
| 12:18 | 14,565.45 | 14,570.45 | 14,565.20 | 14,569.70 | 1,526.2K |
| 12:19 | 14,569.50 | 14,570.60 | 14,566.90 | 14,567.70 | 1,204.8K |
| 12:20 | 14,567.95 | 14,568.80 | 14,566.65 | 14,568.80 | 3,582.5K |
| 12:21 | 14,568.65 | 14,569.50 | 14,566.75 | 14,569.50 | 1,255.5K |
| 12:22 | 14,568.60 | 14,570.25 | 14,565.45 | 14,569.40 | 1,077.3K |
| 12:23 | 14,569.65 | 14,569.85 | 14,567.80 | 14,569.55 | 1,966.0K |
| 12:24 | 14,570.00 | 14,575.00 | 14,570.00 | 14,575.00 | 2,735.6K |
| 12:25 | 14,575.30 | 14,576.90 | 14,572.50 | 14,576.90 | 1,377.9K |
| 12:26 | 14,576.60 | 14,584.75 | 14,575.15 | 14,584.75 | 726.9K |
| 12:27 | 14,583.85 | 14,584.15 | 14,576.65 | 14,583.75 | 2,297.0K |
| 12:28 | 14,582.60 | 14,583.35 | 14,579.60 | 14,579.60 | 675.4K |
| 12:29 | 14,578.90 | 14,585.05 | 14,578.90 | 14,583.75 | 1,048.2K |
| 12:30 | 14,582.35 | 14,584.25 | 14,578.70 | 14,584.25 | 1,056.5K |
| 12:31 | 14,585.75 | 14,592.45 | 14,585.75 | 14,592.45 | 1,944.7K |
| 12:32 | 14,591.80 | 14,592.70 | 14,590.05 | 14,590.05 | 978.6K |
| 12:33 | 14,590.20 | 14,592.20 | 14,589.65 | 14,591.50 | 1,804.8K |
| 12:34 | 14,589.70 | 14,589.70 | 14,584.95 | 14,584.95 | 4,705.1K |
| 12:35 | 14,584.45 | 14,588.35 | 14,583.80 | 14,584.60 | 1,326.7K |
| 12:36 | 14,583.80 | 14,586.60 | 14,582.55 | 14,586.45 | 984.3K |
| 12:37 | 14,586.35 | 14,587.90 | 14,585.20 | 14,585.95 | 1,294.7K |
| 12:38 | 14,585.40 | 14,585.95 | 14,580.85 | 14,581.10 | 976.4K |
| 12:39 | 14,580.00 | 14,583.75 | 14,580.00 | 14,582.85 | 1,990.1K |
| 12:40 | 14,585.40 | 14,586.35 | 14,582.85 | 14,586.05 | 1,319.3K |
| 12:41 | 14,585.65 | 14,586.90 | 14,583.70 | 14,585.20 | 1,184.0K |
| 12:42 | 14,583.55 | 14,587.40 | 14,582.15 | 14,586.75 | 867.0K |
| 12:43 | 14,586.50 | 14,587.85 | 14,586.10 | 14,586.65 | 1,742.7K |
| 12:44 | 14,587.25 | 14,593.15 | 14,586.35 | 14,592.95 | 1,362.2K |
| 12:45 | 14,593.20 | 14,598.10 | 14,593.20 | 14,596.80 | 2,725.9K |
| 12:46 | 14,596.90 | 14,598.00 | 14,595.70 | 14,596.35 | 1,631.1K |
| 12:47 | 14,596.15 | 14,601.65 | 14,596.15 | 14,601.65 | 1,047.2K |
| 12:48 | 14,602.80 | 14,609.35 | 14,602.80 | 14,607.05 | 2,013.4K |
| 12:49 | 14,606.80 | 14,609.15 | 14,602.05 | 14,602.05 | 1,732.4K |
| 12:50 | 14,601.35 | 14,601.35 | 14,594.50 | 14,594.50 | 910.2K |
| 12:51 | 14,593.15 | 14,593.15 | 14,589.55 | 14,591.00 | 1,042.5K |
| 12:52 | 14,589.55 | 14,590.65 | 14,585.30 | 14,585.30 | 1,286.6K |
| 12:53 | 14,586.70 | 14,588.15 | 14,584.90 | 14,584.90 | 1,117.6K |
| 12:54 | 14,584.40 | 14,584.40 | 14,572.75 | 14,572.75 | 2,719.3K |
| 12:55 | 14,573.50 | 14,576.20 | 14,568.05 | 14,571.15 | 1,175.4K |
| 12:56 | 14,571.60 | 14,573.75 | 14,569.65 | 14,572.25 | 922.2K |
| 12:57 | 14,569.65 | 14,569.65 | 14,560.00 | 14,563.90 | 1,714.7K |
| 12:58 | 14,564.25 | 14,566.30 | 14,562.55 | 14,563.35 | 522.7K |
| 12:59 | 14,563.30 | 14,572.00 | 14,563.30 | 14,572.00 | 1,070.7K |
| 13:00 | 14,574.45 | 14,582.10 | 14,574.20 | 14,581.60 | 628.9K |
| 13:01 | 14,581.65 | 14,585.05 | 14,576.85 | 14,584.00 | 1,413.7K |
| 13:02 | 14,585.00 | 14,590.70 | 14,584.85 | 14,588.00 | 1,418.7K |
| 13:03 | 14,587.25 | 14,589.90 | 14,587.25 | 14,589.90 | 289.7K |
| 13:04 | 14,589.55 | 14,592.40 | 14,589.00 | 14,592.40 | 590.2K |
| 13:05 | 14,593.65 | 14,599.45 | 14,593.65 | 14,595.40 | 978.9K |
| 13:06 | 14,595.25 | 14,595.80 | 14,593.70 | 14,594.35 | 464.4K |
| 13:07 | 14,593.80 | 14,594.60 | 14,592.05 | 14,593.75 | 741.9K |
| 13:08 | 14,593.00 | 14,601.55 | 14,593.00 | 14,600.45 | 1,900.8K |
| 13:09 | 14,600.75 | 14,602.80 | 14,600.75 | 14,602.30 | 1,240.5K |
| 13:10 | 14,601.70 | 14,604.50 | 14,601.45 | 14,604.50 | 448.2K |
| 13:11 | 14,603.90 | 14,606.90 | 14,603.90 | 14,603.95 | 416.3K |
| 13:12 | 14,604.40 | 14,604.40 | 14,600.75 | 14,602.15 | 962.3K |
| 13:13 | 14,601.95 | 14,603.30 | 14,599.30 | 14,600.00 | 566.6K |
| 13:14 | 14,600.30 | 14,602.85 | 14,597.90 | 14,602.85 | 806.5K |
| 13:15 | 14,603.75 | 14,607.05 | 14,603.75 | 14,605.75 | 1,543.9K |
| 13:16 | 14,605.35 | 14,607.35 | 14,604.60 | 14,604.60 | 482.7K |
| 13:17 | 14,604.90 | 14,606.60 | 14,601.40 | 14,601.65 | 653.7K |
| 13:18 | 14,602.35 | 14,603.05 | 14,601.20 | 14,602.10 | 410.2K |
| 13:19 | 14,602.70 | 14,604.60 | 14,602.70 | 14,604.60 | 1,044.9K |
| 13:20 | 14,605.45 | 14,610.35 | 14,605.45 | 14,609.55 | 4,161.1K |
| 13:21 | 14,609.50 | 14,611.15 | 14,607.40 | 14,607.85 | 3,143.6K |
| 13:22 | 14,607.10 | 14,608.20 | 14,605.00 | 14,607.50 | 1,915.2K |
| 13:23 | 14,606.05 | 14,606.40 | 14,601.75 | 14,602.65 | 2,123.2K |
| 13:24 | 14,601.65 | 14,601.65 | 14,597.25 | 14,597.35 | 808.1K |
| 13:25 | 14,595.95 | 14,604.35 | 14,595.20 | 14,604.05 | 1,024.7K |
| 13:26 | 14,603.50 | 14,609.25 | 14,603.30 | 14,608.70 | 853.4K |
| 13:27 | 14,609.15 | 14,612.80 | 14,607.75 | 14,612.15 | 1,380.7K |
| 13:28 | 14,611.70 | 14,613.40 | 14,608.00 | 14,608.00 | 2,859.1K |
| 13:29 | 14,607.35 | 14,609.65 | 14,607.35 | 14,609.65 | 2,934.9K |
| 13:30 | 14,609.45 | 14,613.80 | 14,608.55 | 14,612.15 | 5,223.6K |
| 13:31 | 14,611.40 | 14,620.00 | 14,610.40 | 14,619.40 | 3,172.1K |
| 13:32 | 14,620.00 | 14,620.00 | 14,611.85 | 14,611.85 | 1,073.6K |
| 13:33 | 14,611.20 | 14,611.20 | 14,604.30 | 14,605.30 | 1,748.1K |
| 13:34 | 14,603.05 | 14,607.25 | 14,601.20 | 14,606.00 | 453.0K |
| 13:35 | 14,606.20 | 14,611.20 | 14,606.20 | 14,611.15 | 822.7K |
| 13:36 | 14,611.50 | 14,613.95 | 14,609.60 | 14,609.60 | 1,131.9K |
| 13:37 | 14,609.90 | 14,610.20 | 14,602.25 | 14,602.25 | 1,261.4K |
| 13:38 | 14,603.35 | 14,604.90 | 14,602.20 | 14,603.30 | 666.7K |
| 13:39 | 14,603.00 | 14,603.00 | 14,593.45 | 14,593.80 | 3,370.9K |
| 13:40 | 14,593.30 | 14,594.15 | 14,587.20 | 14,588.55 | 1,276.1K |
| 13:41 | 14,589.00 | 14,595.25 | 14,588.80 | 14,594.95 | 3,425.5K |
| 13:42 | 14,593.10 | 14,594.95 | 14,588.10 | 14,594.95 | 2,217.1K |
| 13:43 | 14,594.30 | 14,597.80 | 14,590.95 | 14,590.95 | 3,958.0K |
| 13:44 | 14,590.65 | 14,590.65 | 14,584.10 | 14,585.60 | 1,323.2K |
| 13:45 | 14,585.85 | 14,594.00 | 14,585.80 | 14,594.00 | 958.4K |
| 13:46 | 14,594.05 | 14,596.35 | 14,592.55 | 14,592.55 | 1,924.6K |
| 13:47 | 14,592.65 | 14,592.65 | 14,588.85 | 14,590.20 | 1,019.2K |
| 13:48 | 14,589.00 | 14,589.00 | 14,585.70 | 14,586.30 | 765.7K |
| 13:49 | 14,585.10 | 14,588.50 | 14,584.30 | 14,586.85 | 1,408.0K |
| 13:50 | 14,585.50 | 14,585.50 | 14,583.00 | 14,584.15 | 1,042.1K |
| 13:51 | 14,583.30 | 14,586.25 | 14,582.80 | 14,586.25 | 1,651.1K |
| 13:52 | 14,585.95 | 14,588.10 | 14,581.75 | 14,581.75 | 949.3K |
| 13:53 | 14,580.00 | 14,584.45 | 14,579.55 | 14,583.75 | 1,324.6K |
| 13:54 | 14,582.75 | 14,582.75 | 14,570.90 | 14,574.90 | 2,885.3K |
| 13:55 | 14,575.40 | 14,580.35 | 14,574.75 | 14,580.35 | 2,588.9K |
| 13:56 | 14,579.70 | 14,586.75 | 14,579.70 | 14,586.75 | 1,335.6K |
| 13:57 | 14,587.35 | 14,592.00 | 14,586.55 | 14,588.65 | 974.5K |
| 13:58 | 14,588.60 | 14,595.20 | 14,588.60 | 14,595.20 | 1,483.1K |
| 13:59 | 14,595.35 | 14,598.30 | 14,595.05 | 14,596.30 | 1,365.7K |
| 14:00 | 14,595.30 | 14,597.90 | 14,594.95 | 14,597.55 | 2,429.4K |
| 14:01 | 14,597.15 | 14,601.50 | 14,597.15 | 14,601.50 | 4,541.1K |
| 14:02 | 14,601.75 | 14,602.10 | 14,598.50 | 14,600.80 | 1,385.3K |
| 14:03 | 14,601.20 | 14,601.20 | 14,599.45 | 14,599.55 | 1,578.5K |
| 14:04 | 14,599.15 | 14,599.95 | 14,595.50 | 14,595.50 | 1,476.3K |
| 14:05 | 14,594.80 | 14,595.55 | 14,591.25 | 14,593.95 | 2,229.8K |
| 14:06 | 14,594.65 | 14,601.35 | 14,594.65 | 14,601.35 | 1,220.1K |
| 14:07 | 14,601.50 | 14,602.20 | 14,598.65 | 14,598.65 | 868.9K |
| 14:08 | 14,599.10 | 14,601.05 | 14,598.30 | 14,599.95 | 1,000.5K |
| 14:09 | 14,599.65 | 14,604.75 | 14,599.65 | 14,604.75 | 1,506.9K |
| 14:10 | 14,604.60 | 14,604.90 | 14,601.30 | 14,602.00 | 715.4K |
| 14:11 | 14,602.20 | 14,602.25 | 14,597.95 | 14,597.95 | 1,377.6K |
| 14:12 | 14,598.00 | 14,603.90 | 14,598.00 | 14,603.85 | 2,705.5K |
| 14:13 | 14,604.20 | 14,604.20 | 14,597.90 | 14,599.00 | 1,187.4K |
| 14:14 | 14,598.65 | 14,603.80 | 14,598.65 | 14,603.60 | 520.9K |
| 14:15 | 14,603.45 | 14,605.70 | 14,603.15 | 14,604.85 | 1,478.5K |
| 14:16 | 14,605.15 | 14,612.20 | 14,605.15 | 14,611.30 | 683.7K |
| 14:17 | 14,611.45 | 14,615.80 | 14,611.45 | 14,614.60 | 1,345.9K |
| 14:18 | 14,615.65 | 14,617.30 | 14,614.70 | 14,617.30 | 1,466.5K |
| 14:19 | 14,615.75 | 14,624.05 | 14,615.75 | 14,624.05 | 1,007.1K |
| 14:20 | 14,625.30 | 14,627.90 | 14,622.15 | 14,627.60 | 709.4K |
| 14:21 | 14,627.40 | 14,628.50 | 14,626.55 | 14,628.15 | 4,697.6K |
| 14:22 | 14,627.65 | 14,630.90 | 14,627.65 | 14,630.75 | 2,572.7K |
| 14:23 | 14,630.55 | 14,633.60 | 14,630.00 | 14,633.35 | 1,875.9K |
| 14:24 | 14,633.45 | 14,636.35 | 14,633.10 | 14,636.35 | 1,691.1K |
| 14:25 | 14,636.00 | 14,642.85 | 14,635.85 | 14,640.90 | 6,852.6K |
| 14:26 | 14,640.75 | 14,646.35 | 14,640.05 | 14,646.10 | 2,118.6K |
| 14:27 | 14,646.20 | 14,649.40 | 14,645.05 | 14,648.70 | 8,065.5K |
| 14:28 | 14,648.80 | 14,648.80 | 14,641.10 | 14,645.30 | 2,267.4K |
| 14:29 | 14,644.75 | 14,644.90 | 14,642.15 | 14,642.65 | 2,024.9K |
| 14:30 | 14,642.75 | 14,646.25 | 14,642.55 | 14,646.20 | 1,949.2K |
| 14:31 | 14,646.95 | 14,650.10 | 14,645.20 | 14,650.10 | 2,314.2K |
| 14:32 | 14,649.95 | 14,652.30 | 14,647.95 | 14,650.65 | 2,100.4K |
| 14:33 | 14,650.35 | 14,650.35 | 14,641.05 | 14,642.85 | 2,094.3K |
| 14:34 | 14,642.75 | 14,646.60 | 14,642.70 | 14,645.15 | 1,140.5K |
| 14:35 | 14,645.60 | 14,652.05 | 14,645.45 | 14,651.90 | 2,850.9K |
| 14:36 | 14,650.75 | 14,658.05 | 14,650.75 | 14,655.45 | 3,740.9K |
| 14:37 | 14,656.50 | 14,661.40 | 14,656.50 | 14,661.05 | 1,413.7K |
| 14:38 | 14,660.35 | 14,661.05 | 14,654.55 | 14,654.55 | 726.7K |
| 14:39 | 14,653.85 | 14,656.45 | 14,649.95 | 14,650.70 | 1,325.0K |
| 14:40 | 14,650.70 | 14,653.25 | 14,645.80 | 14,647.20 | 1,809.3K |
| 14:41 | 14,646.10 | 14,653.10 | 14,646.10 | 14,653.10 | 586.3K |
| 14:42 | 14,652.60 | 14,654.80 | 14,652.20 | 14,653.15 | 910.5K |
| 14:43 | 14,653.30 | 14,654.20 | 14,648.55 | 14,649.25 | 1,294.1K |
| 14:44 | 14,649.60 | 14,649.75 | 14,647.60 | 14,649.40 | 3,381.6K |
| 14:45 | 14,648.35 | 14,649.60 | 14,643.65 | 14,644.25 | 1,678.2K |
| 14:46 | 14,643.30 | 14,646.00 | 14,643.30 | 14,644.25 | 673.4K |
| 14:47 | 14,643.60 | 14,645.00 | 14,640.85 | 14,641.65 | 1,351.5K |
| 14:48 | 14,640.60 | 14,643.30 | 14,640.55 | 14,642.55 | 1,274.3K |
| 14:49 | 14,641.90 | 14,642.95 | 14,641.30 | 14,642.50 | 3,640.7K |
| 14:50 | 14,643.65 | 14,646.90 | 14,643.25 | 14,646.00 | 1,080.6K |
| 14:51 | 14,644.55 | 14,645.50 | 14,641.30 | 14,641.90 | 1,879.8K |
| 14:52 | 14,640.10 | 14,640.60 | 14,635.25 | 14,635.25 | 835.7K |
| 14:53 | 14,636.05 | 14,638.05 | 14,634.50 | 14,635.30 | 914.8K |
| 14:54 | 14,634.20 | 14,634.20 | 14,625.50 | 14,628.95 | 2,850.3K |
| 14:55 | 14,628.95 | 14,630.60 | 14,628.40 | 14,629.45 | 1,081.6K |
| 14:56 | 14,629.45 | 14,639.85 | 14,628.65 | 14,639.85 | 5,042.1K |
| 14:57 | 14,639.60 | 14,640.00 | 14,634.90 | 14,635.30 | 2,287.1K |
| 14:58 | 14,635.60 | 14,636.70 | 14,633.85 | 14,636.25 | 1,109.5K |
| 14:59 | 14,635.85 | 14,637.95 | 14,634.70 | 14,636.80 | 970.7K |
| 15:00 | 14,637.35 | 14,652.05 | 14,637.35 | 14,649.45 | 2,948.1K |
| 15:01 | 14,649.40 | 14,656.50 | 14,649.40 | 14,655.85 | 1,996.7K |
| 15:02 | 14,655.85 | 14,669.60 | 14,655.85 | 14,668.65 | 3,569.8K |
| 15:03 | 14,668.65 | 14,669.40 | 14,665.60 | 14,669.35 | 5,679.9K |
| 15:04 | 14,669.80 | 14,671.55 | 14,667.15 | 14,669.00 | 4,124.2K |
| 15:05 | 14,669.40 | 14,671.45 | 14,669.20 | 14,670.10 | 3,426.9K |
| 15:06 | 14,668.85 | 14,668.95 | 14,659.95 | 14,660.25 | 2,044.0K |
| 15:07 | 14,660.30 | 14,662.85 | 14,660.30 | 14,662.85 | 1,474.3K |
| 15:08 | 14,662.75 | 14,662.75 | 14,657.90 | 14,658.80 | 1,904.3K |
| 15:09 | 14,659.05 | 14,664.45 | 14,658.10 | 14,663.50 | 2,472.2K |
| 15:10 | 14,663.80 | 14,665.75 | 14,661.75 | 14,665.75 | 3,691.3K |
| 15:11 | 14,664.95 | 14,669.95 | 14,664.55 | 14,664.55 | 6,016.0K |
| 15:12 | 14,664.25 | 14,664.25 | 14,662.50 | 14,662.90 | 2,625.5K |
| 15:13 | 14,663.25 | 14,663.55 | 14,661.75 | 14,661.75 | 6,902.3K |
| 15:14 | 14,660.95 | 14,662.80 | 14,659.80 | 14,661.85 | 3,999.1K |
| 15:15 | 14,662.70 | 14,663.70 | 14,661.15 | 14,661.15 | 4,283.6K |
| 15:16 | 14,660.55 | 14,663.90 | 14,660.35 | 14,662.90 | 11,170.3K |
| 15:17 | 14,663.75 | 14,666.65 | 14,663.25 | 14,665.25 | 6,262.7K |
| 15:18 | 14,665.25 | 14,667.15 | 14,663.35 | 14,663.35 | 5,787.4K |
| 15:19 | 14,664.30 | 14,669.40 | 14,664.30 | 14,668.20 | 4,733.1K |
| 15:20 | 14,667.95 | 14,671.50 | 14,667.70 | 14,670.30 | 12,044.5K |
| 15:21 | 14,670.10 | 14,671.25 | 14,666.75 | 14,667.95 | 3,829.3K |
| 15:22 | 14,668.25 | 14,669.95 | 14,668.20 | 14,668.65 | 2,696.1K |
| 15:23 | 14,669.05 | 14,669.80 | 14,668.05 | 14,668.70 | 4,692.7K |
| 15:24 | 14,668.80 | 14,669.15 | 14,663.80 | 14,663.80 | 7,755.7K |
| 15:25 | 14,663.85 | 14,666.75 | 14,663.20 | 14,665.55 | 8,014.8K |
| 15:26 | 14,665.25 | 14,667.35 | 14,664.65 | 14,665.30 | 5,344.2K |
| 15:27 | 14,666.15 | 14,669.10 | 14,666.15 | 14,669.05 | 6,116.7K |
| 15:28 | 14,669.45 | 14,670.00 | 14,664.30 | 14,666.50 | 9,451.6K |
| 15:29 | 14,666.10 | 14,666.10 | 14,659.70 | 14,665.95 | 6,812.2K |