16,199.85
마지막 업데이트: 2025-10-03
시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
---|---|---|---|---|---|
09:07 | 16,090.90 | 16,090.90 | 16,090.90 | 16,090.90 | 15.5K |
09:15 | 16,090.55 | 16,106.45 | 16,080.95 | 16,106.45 | 39,029.6K |
09:16 | 16,107.20 | 16,107.20 | 16,084.35 | 16,095.75 | 20,715.2K |
09:17 | 16,094.15 | 16,097.75 | 16,085.00 | 16,097.75 | 13,267.4K |
09:18 | 16,098.60 | 16,113.35 | 16,096.65 | 16,109.15 | 10,606.0K |
09:19 | 16,106.10 | 16,122.40 | 16,106.10 | 16,120.45 | 7,518.3K |
09:20 | 16,118.65 | 16,139.60 | 16,115.90 | 16,134.35 | 5,426.4K |
09:21 | 16,133.60 | 16,137.70 | 16,129.10 | 16,133.00 | 5,954.6K |
09:22 | 16,131.40 | 16,138.10 | 16,122.00 | 16,138.10 | 5,024.0K |
09:23 | 16,139.05 | 16,142.00 | 16,130.75 | 16,132.90 | 4,143.2K |
09:24 | 16,135.00 | 16,135.00 | 16,129.50 | 16,131.05 | 4,976.9K |
09:25 | 16,129.85 | 16,138.00 | 16,128.55 | 16,128.55 | 5,313.5K |
09:26 | 16,127.35 | 16,137.20 | 16,119.55 | 16,137.20 | 5,380.2K |
09:27 | 16,138.25 | 16,140.20 | 16,135.55 | 16,139.05 | 2,666.3K |
09:28 | 16,139.50 | 16,139.50 | 16,120.20 | 16,121.35 | 4,591.3K |
09:29 | 16,120.00 | 16,120.00 | 16,104.45 | 16,104.45 | 2,859.2K |
09:30 | 16,103.05 | 16,108.70 | 16,093.85 | 16,108.70 | 4,110.1K |
09:31 | 16,110.95 | 16,122.35 | 16,097.25 | 16,097.25 | 6,069.5K |
09:32 | 16,096.45 | 16,097.75 | 16,083.25 | 16,085.85 | 5,911.8K |
09:33 | 16,084.80 | 16,091.50 | 16,066.75 | 16,066.75 | 4,362.0K |
09:34 | 16,065.40 | 16,072.90 | 16,062.45 | 16,072.30 | 4,474.5K |
09:35 | 16,071.85 | 16,071.85 | 16,046.35 | 16,046.35 | 4,796.4K |
09:36 | 16,046.70 | 16,069.40 | 16,046.50 | 16,069.40 | 7,620.4K |
09:37 | 16,073.50 | 16,074.65 | 16,067.30 | 16,067.30 | 3,475.4K |
09:38 | 16,066.25 | 16,066.25 | 16,055.40 | 16,059.80 | 2,669.3K |
09:39 | 16,059.25 | 16,060.70 | 16,047.45 | 16,060.70 | 3,473.9K |
09:40 | 16,061.40 | 16,061.40 | 16,053.95 | 16,059.05 | 2,591.2K |
09:41 | 16,059.35 | 16,061.55 | 16,050.60 | 16,050.60 | 2,698.6K |
09:42 | 16,048.30 | 16,048.30 | 16,032.15 | 16,032.15 | 2,961.3K |
09:43 | 16,029.90 | 16,035.25 | 16,024.80 | 16,033.45 | 3,576.5K |
09:44 | 16,032.20 | 16,039.25 | 16,027.90 | 16,033.75 | 3,319.7K |
09:45 | 16,030.95 | 16,034.75 | 16,025.50 | 16,033.70 | 2,635.2K |
09:46 | 16,032.00 | 16,046.10 | 16,029.35 | 16,046.10 | 2,006.6K |
09:47 | 16,047.20 | 16,052.60 | 16,044.25 | 16,044.25 | 5,195.6K |
09:48 | 16,042.80 | 16,042.80 | 16,020.35 | 16,020.35 | 2,418.4K |
09:49 | 16,018.80 | 16,018.80 | 16,006.80 | 16,017.50 | 2,597.3K |
09:50 | 16,017.75 | 16,023.15 | 16,015.10 | 16,015.10 | 1,652.9K |
09:51 | 16,014.90 | 16,015.00 | 15,996.80 | 15,996.80 | 3,838.8K |
09:52 | 15,996.55 | 16,012.70 | 15,996.00 | 16,012.70 | 2,506.1K |
09:53 | 16,013.45 | 16,014.35 | 15,999.55 | 16,001.20 | 1,590.1K |
09:54 | 16,000.85 | 16,007.25 | 16,000.85 | 16,007.25 | 1,445.9K |
09:55 | 16,010.30 | 16,026.65 | 16,010.30 | 16,025.80 | 2,002.0K |
09:56 | 16,025.80 | 16,029.20 | 16,021.85 | 16,026.25 | 1,395.3K |
09:57 | 16,024.65 | 16,025.10 | 16,015.70 | 16,019.10 | 1,648.3K |
09:58 | 16,018.95 | 16,037.80 | 16,016.70 | 16,037.80 | 1,658.6K |
09:59 | 16,039.30 | 16,041.75 | 16,035.05 | 16,041.75 | 2,057.5K |
10:00 | 16,042.35 | 16,042.35 | 16,036.80 | 16,039.15 | 1,854.8K |
10:01 | 16,039.80 | 16,046.60 | 16,039.75 | 16,043.35 | 1,735.4K |
10:02 | 16,043.15 | 16,054.35 | 16,043.15 | 16,054.35 | 1,678.1K |
10:03 | 16,053.75 | 16,066.50 | 16,053.35 | 16,064.50 | 4,912.4K |
10:04 | 16,064.50 | 16,064.50 | 16,050.05 | 16,053.05 | 2,983.0K |
10:05 | 16,053.80 | 16,053.95 | 16,045.15 | 16,046.60 | 1,098.8K |
10:06 | 16,046.35 | 16,053.45 | 16,044.70 | 16,049.00 | 1,094.2K |
10:07 | 16,047.75 | 16,063.85 | 16,045.00 | 16,063.25 | 2,014.3K |
10:08 | 16,063.85 | 16,069.25 | 16,063.65 | 16,064.50 | 2,614.8K |
10:09 | 16,064.55 | 16,065.45 | 16,056.25 | 16,056.25 | 2,180.8K |
10:10 | 16,054.20 | 16,057.95 | 16,052.10 | 16,057.90 | 1,325.1K |
10:11 | 16,055.65 | 16,064.75 | 16,054.80 | 16,064.60 | 1,893.0K |
10:12 | 16,064.50 | 16,066.00 | 16,061.30 | 16,065.30 | 1,364.5K |
10:13 | 16,066.10 | 16,068.10 | 16,059.50 | 16,059.70 | 1,678.6K |
10:14 | 16,060.45 | 16,061.45 | 16,058.90 | 16,059.15 | 1,379.8K |
10:15 | 16,058.90 | 16,062.00 | 16,058.90 | 16,060.70 | 1,583.5K |
10:16 | 16,060.25 | 16,062.55 | 16,056.55 | 16,056.55 | 1,701.6K |
10:17 | 16,055.50 | 16,055.50 | 16,048.35 | 16,048.80 | 1,010.0K |
10:18 | 16,048.25 | 16,048.25 | 16,039.30 | 16,041.25 | 1,651.4K |
10:19 | 16,041.65 | 16,054.25 | 16,041.65 | 16,054.25 | 1,102.3K |
10:20 | 16,053.90 | 16,057.60 | 16,050.95 | 16,057.60 | 1,715.6K |
10:21 | 16,058.15 | 16,058.90 | 16,055.55 | 16,057.75 | 4,307.5K |
10:22 | 16,056.70 | 16,061.85 | 16,056.05 | 16,061.85 | 2,613.9K |
10:23 | 16,062.20 | 16,068.40 | 16,062.20 | 16,067.40 | 3,278.4K |
10:24 | 16,068.05 | 16,077.80 | 16,068.05 | 16,077.80 | 4,353.5K |
10:25 | 16,076.90 | 16,078.20 | 16,072.65 | 16,074.15 | 2,454.2K |
10:26 | 16,074.00 | 16,074.50 | 16,070.40 | 16,070.80 | 1,286.4K |
10:27 | 16,070.70 | 16,071.90 | 16,070.35 | 16,071.00 | 945.2K |
10:28 | 16,071.25 | 16,073.65 | 16,064.80 | 16,064.80 | 1,189.1K |
10:29 | 16,065.25 | 16,067.20 | 16,062.05 | 16,064.15 | 1,352.1K |
10:30 | 16,064.05 | 16,070.80 | 16,064.05 | 16,067.70 | 4,113.8K |
10:31 | 16,068.75 | 16,073.50 | 16,068.75 | 16,072.65 | 4,916.7K |
10:32 | 16,070.85 | 16,072.60 | 16,069.75 | 16,072.05 | 2,228.8K |
10:33 | 16,071.65 | 16,075.75 | 16,071.65 | 16,075.75 | 1,607.2K |
10:34 | 16,076.90 | 16,080.35 | 16,076.80 | 16,080.35 | 5,027.4K |
10:35 | 16,080.70 | 16,081.40 | 16,077.80 | 16,077.80 | 6,774.8K |
10:36 | 16,078.20 | 16,079.55 | 16,072.75 | 16,074.75 | 3,540.2K |
10:37 | 16,075.95 | 16,079.15 | 16,075.95 | 16,078.35 | 3,084.9K |
10:38 | 16,078.30 | 16,079.80 | 16,074.40 | 16,077.20 | 884.7K |
10:39 | 16,076.05 | 16,084.50 | 16,076.05 | 16,084.50 | 3,539.0K |
10:40 | 16,084.70 | 16,094.55 | 16,083.85 | 16,094.55 | 2,680.1K |
10:41 | 16,094.70 | 16,094.95 | 16,090.85 | 16,092.35 | 877.4K |
10:42 | 16,092.75 | 16,094.15 | 16,092.60 | 16,093.20 | 1,302.1K |
10:43 | 16,092.00 | 16,098.15 | 16,092.00 | 16,098.15 | 977.4K |
10:44 | 16,098.00 | 16,102.90 | 16,098.00 | 16,098.75 | 1,259.4K |
10:45 | 16,099.35 | 16,103.50 | 16,098.75 | 16,098.75 | 2,702.9K |
10:46 | 16,098.65 | 16,103.25 | 16,098.65 | 16,102.90 | 4,486.3K |
10:47 | 16,102.80 | 16,108.45 | 16,102.80 | 16,104.40 | 1,537.7K |
10:48 | 16,103.65 | 16,105.95 | 16,102.20 | 16,102.35 | 2,610.3K |
10:49 | 16,102.55 | 16,105.30 | 16,102.10 | 16,104.50 | 1,591.5K |
10:50 | 16,104.50 | 16,106.20 | 16,100.95 | 16,101.65 | 856.1K |
10:51 | 16,101.45 | 16,109.80 | 16,101.45 | 16,109.80 | 2,899.5K |
10:52 | 16,110.50 | 16,114.10 | 16,110.50 | 16,111.60 | 5,632.6K |
10:53 | 16,111.05 | 16,111.05 | 16,107.70 | 16,110.25 | 1,382.2K |
10:54 | 16,110.00 | 16,111.30 | 16,104.00 | 16,105.80 | 4,901.8K |
10:55 | 16,105.90 | 16,106.75 | 16,101.85 | 16,101.85 | 2,344.1K |
10:56 | 16,100.90 | 16,104.90 | 16,096.60 | 16,104.90 | 2,947.2K |
10:57 | 16,106.75 | 16,107.65 | 16,102.10 | 16,104.45 | 2,203.6K |
10:58 | 16,103.90 | 16,104.60 | 16,100.10 | 16,103.60 | 2,011.6K |
10:59 | 16,103.45 | 16,109.10 | 16,103.45 | 16,108.45 | 1,302.8K |
11:00 | 16,107.80 | 16,114.20 | 16,107.80 | 16,112.20 | 1,362.4K |
11:01 | 16,112.95 | 16,112.95 | 16,108.40 | 16,108.45 | 2,872.8K |
11:02 | 16,108.55 | 16,108.80 | 16,106.45 | 16,107.75 | 1,871.0K |
11:03 | 16,108.05 | 16,108.05 | 16,103.85 | 16,106.65 | 1,284.6K |
11:04 | 16,106.25 | 16,106.80 | 16,103.40 | 16,104.20 | 1,429.8K |
11:05 | 16,103.90 | 16,109.60 | 16,102.55 | 16,108.65 | 2,196.2K |
11:06 | 16,108.80 | 16,115.90 | 16,108.80 | 16,115.90 | 1,396.2K |
11:07 | 16,115.30 | 16,115.80 | 16,110.60 | 16,112.40 | 1,214.8K |
11:08 | 16,111.00 | 16,111.70 | 16,107.05 | 16,108.70 | 2,891.7K |
11:09 | 16,107.85 | 16,108.25 | 16,102.45 | 16,104.65 | 1,491.1K |
11:10 | 16,104.55 | 16,106.35 | 16,103.35 | 16,106.10 | 2,807.5K |
11:11 | 16,106.35 | 16,110.15 | 16,106.35 | 16,110.15 | 1,352.4K |
11:12 | 16,109.40 | 16,111.05 | 16,107.85 | 16,108.10 | 961.9K |
11:13 | 16,107.65 | 16,107.65 | 16,097.95 | 16,099.15 | 3,617.9K |
11:14 | 16,099.80 | 16,101.15 | 16,096.20 | 16,096.20 | 963.1K |
11:15 | 16,097.65 | 16,099.35 | 16,097.10 | 16,098.30 | 2,206.0K |
11:16 | 16,098.05 | 16,098.70 | 16,092.05 | 16,092.60 | 6,729.3K |
11:17 | 16,091.75 | 16,096.45 | 16,091.75 | 16,094.70 | 2,862.1K |
11:18 | 16,094.60 | 16,095.15 | 16,093.00 | 16,094.10 | 573.1K |
11:19 | 16,095.05 | 16,104.40 | 16,094.35 | 16,104.40 | 4,915.3K |
11:20 | 16,104.40 | 16,109.90 | 16,104.40 | 16,107.20 | 2,908.2K |
11:21 | 16,107.80 | 16,110.75 | 16,107.80 | 16,110.45 | 2,563.1K |
11:22 | 16,110.50 | 16,115.60 | 16,110.50 | 16,114.55 | 3,614.7K |
11:23 | 16,114.50 | 16,115.40 | 16,112.85 | 16,113.45 | 1,299.9K |
11:24 | 16,113.10 | 16,113.50 | 16,110.55 | 16,112.00 | 1,300.1K |
11:25 | 16,112.00 | 16,114.80 | 16,112.00 | 16,114.45 | 1,353.0K |
11:26 | 16,113.80 | 16,115.45 | 16,112.80 | 16,113.50 | 2,056.9K |
11:27 | 16,113.05 | 16,116.00 | 16,113.05 | 16,116.00 | 674.8K |
11:28 | 16,116.05 | 16,116.55 | 16,111.95 | 16,112.50 | 920.5K |
11:29 | 16,113.00 | 16,114.25 | 16,110.10 | 16,110.20 | 1,245.4K |
11:30 | 16,110.45 | 16,115.60 | 16,110.45 | 16,114.45 | 2,955.5K |
11:31 | 16,115.05 | 16,115.20 | 16,112.25 | 16,114.35 | 3,459.1K |
11:32 | 16,114.65 | 16,114.65 | 16,111.30 | 16,112.60 | 2,638.9K |
11:33 | 16,112.60 | 16,114.25 | 16,111.85 | 16,114.25 | 2,335.0K |
11:34 | 16,114.40 | 16,114.80 | 16,113.40 | 16,114.40 | 747.7K |
11:35 | 16,115.35 | 16,118.55 | 16,115.35 | 16,118.50 | 1,046.0K |
11:36 | 16,118.35 | 16,124.25 | 16,118.35 | 16,123.50 | 1,661.4K |
11:37 | 16,123.50 | 16,124.50 | 16,122.40 | 16,122.40 | 2,121.5K |
11:38 | 16,122.25 | 16,124.45 | 16,121.40 | 16,122.10 | 864.8K |
11:39 | 16,122.40 | 16,123.90 | 16,121.25 | 16,122.20 | 3,711.8K |
11:40 | 16,122.85 | 16,122.85 | 16,120.50 | 16,120.50 | 1,443.0K |
11:41 | 16,121.30 | 16,122.80 | 16,120.70 | 16,121.30 | 1,542.3K |
11:42 | 16,121.00 | 16,121.20 | 16,115.05 | 16,115.05 | 1,449.3K |
11:43 | 16,114.90 | 16,119.40 | 16,114.70 | 16,118.45 | 612.2K |
11:44 | 16,118.85 | 16,119.90 | 16,118.35 | 16,119.85 | 965.7K |
11:45 | 16,120.25 | 16,121.30 | 16,115.90 | 16,116.70 | 703.9K |
11:46 | 16,116.90 | 16,118.15 | 16,116.35 | 16,118.15 | 719.5K |
11:47 | 16,118.30 | 16,119.00 | 16,115.45 | 16,116.70 | 1,153.7K |
11:48 | 16,116.35 | 16,117.40 | 16,113.35 | 16,115.20 | 2,612.9K |
11:49 | 16,114.30 | 16,116.90 | 16,114.30 | 16,115.50 | 1,207.9K |
11:50 | 16,116.30 | 16,120.55 | 16,115.85 | 16,119.40 | 729.7K |
11:51 | 16,119.75 | 16,119.75 | 16,115.45 | 16,117.45 | 2,774.5K |
11:52 | 16,117.45 | 16,117.45 | 16,112.25 | 16,113.70 | 799.8K |
11:53 | 16,114.25 | 16,114.25 | 16,110.10 | 16,111.85 | 2,625.6K |
11:54 | 16,111.55 | 16,114.25 | 16,109.35 | 16,114.25 | 979.6K |
11:55 | 16,113.20 | 16,115.80 | 16,113.20 | 16,113.90 | 676.0K |
11:56 | 16,112.90 | 16,112.90 | 16,108.95 | 16,108.95 | 745.7K |
11:57 | 16,109.00 | 16,111.00 | 16,108.40 | 16,108.70 | 1,065.2K |
11:58 | 16,108.75 | 16,113.20 | 16,108.75 | 16,112.45 | 3,032.0K |
11:59 | 16,112.85 | 16,114.15 | 16,111.75 | 16,113.50 | 441.1K |
12:00 | 16,114.20 | 16,114.20 | 16,111.60 | 16,112.00 | 1,841.5K |
12:01 | 16,112.95 | 16,114.45 | 16,104.65 | 16,104.70 | 1,638.8K |
12:02 | 16,105.10 | 16,105.80 | 16,104.35 | 16,104.80 | 1,320.3K |
12:03 | 16,103.95 | 16,104.55 | 16,101.95 | 16,102.30 | 854.8K |
12:04 | 16,101.85 | 16,103.20 | 16,101.15 | 16,102.10 | 864.0K |
12:05 | 16,102.05 | 16,107.20 | 16,102.05 | 16,105.40 | 1,639.4K |
12:06 | 16,105.45 | 16,110.25 | 16,105.45 | 16,109.25 | 1,211.2K |
12:07 | 16,109.45 | 16,109.75 | 16,108.25 | 16,109.70 | 488.9K |
12:08 | 16,110.25 | 16,115.05 | 16,108.15 | 16,115.05 | 3,046.1K |
12:09 | 16,115.50 | 16,118.80 | 16,115.40 | 16,118.30 | 922.4K |
12:10 | 16,118.35 | 16,120.80 | 16,117.40 | 16,120.65 | 535.6K |
12:11 | 16,119.95 | 16,121.45 | 16,118.30 | 16,119.45 | 1,007.4K |
12:12 | 16,119.20 | 16,119.20 | 16,116.10 | 16,117.35 | 1,429.2K |
12:13 | 16,116.90 | 16,121.30 | 16,115.50 | 16,120.85 | 358.0K |
12:14 | 16,122.05 | 16,124.25 | 16,120.50 | 16,123.25 | 623.5K |
12:15 | 16,123.65 | 16,126.80 | 16,123.05 | 16,124.75 | 802.9K |
12:16 | 16,124.55 | 16,127.75 | 16,123.85 | 16,126.40 | 1,590.7K |
12:17 | 16,127.60 | 16,128.45 | 16,126.25 | 16,127.65 | 481.9K |
12:18 | 16,126.80 | 16,131.15 | 16,126.75 | 16,130.40 | 437.9K |
12:19 | 16,130.15 | 16,134.35 | 16,129.05 | 16,133.50 | 3,333.0K |
12:20 | 16,133.20 | 16,136.15 | 16,133.15 | 16,136.15 | 3,536.8K |
12:21 | 16,137.25 | 16,138.30 | 16,134.95 | 16,136.10 | 1,083.1K |
12:22 | 16,134.95 | 16,136.60 | 16,133.95 | 16,136.05 | 2,323.3K |
12:23 | 16,136.60 | 16,137.05 | 16,134.50 | 16,134.50 | 1,196.8K |
12:24 | 16,135.10 | 16,135.85 | 16,134.10 | 16,135.55 | 1,301.1K |
12:25 | 16,135.75 | 16,135.75 | 16,129.85 | 16,129.95 | 744.5K |
12:26 | 16,131.40 | 16,131.40 | 16,126.80 | 16,127.10 | 422.7K |
12:27 | 16,128.00 | 16,129.95 | 16,127.65 | 16,129.25 | 1,573.2K |
12:28 | 16,128.10 | 16,128.70 | 16,126.70 | 16,126.80 | 2,542.7K |
12:29 | 16,127.15 | 16,128.55 | 16,125.50 | 16,128.10 | 931.0K |
12:30 | 16,128.00 | 16,128.90 | 16,123.80 | 16,123.80 | 2,657.3K |
12:31 | 16,123.10 | 16,125.45 | 16,122.00 | 16,124.25 | 2,187.7K |
12:32 | 16,124.15 | 16,126.40 | 16,123.85 | 16,126.20 | 2,036.9K |
12:33 | 16,126.70 | 16,133.65 | 16,126.70 | 16,133.30 | 2,029.4K |
12:34 | 16,133.50 | 16,133.50 | 16,131.35 | 16,132.05 | 1,452.2K |
12:35 | 16,133.05 | 16,138.35 | 16,132.00 | 16,137.85 | 4,103.1K |
12:36 | 16,137.85 | 16,138.15 | 16,132.85 | 16,132.95 | 1,512.0K |
12:37 | 16,132.80 | 16,134.00 | 16,131.15 | 16,131.60 | 1,625.8K |
12:38 | 16,130.00 | 16,130.00 | 16,123.05 | 16,125.35 | 1,352.3K |
12:39 | 16,124.80 | 16,132.35 | 16,124.80 | 16,132.30 | 826.0K |
12:40 | 16,132.55 | 16,134.15 | 16,132.55 | 16,133.45 | 819.4K |
12:41 | 16,132.90 | 16,135.10 | 16,132.55 | 16,132.95 | 1,109.9K |
12:42 | 16,133.05 | 16,133.35 | 16,130.50 | 16,132.50 | 1,258.2K |
12:43 | 16,131.80 | 16,132.75 | 16,131.05 | 16,132.45 | 3,583.3K |
12:44 | 16,132.75 | 16,138.50 | 16,132.75 | 16,137.40 | 1,880.9K |
12:45 | 16,137.80 | 16,137.90 | 16,135.80 | 16,135.80 | 451.4K |
12:46 | 16,137.45 | 16,137.45 | 16,135.30 | 16,135.85 | 1,145.3K |
12:47 | 16,135.25 | 16,136.65 | 16,131.30 | 16,131.30 | 735.2K |
12:48 | 16,131.20 | 16,131.20 | 16,128.75 | 16,130.90 | 773.8K |
12:49 | 16,130.60 | 16,130.60 | 16,126.50 | 16,127.00 | 1,079.1K |
12:50 | 16,127.20 | 16,129.10 | 16,127.15 | 16,128.70 | 508.2K |
12:51 | 16,128.65 | 16,128.65 | 16,123.55 | 16,123.55 | 617.5K |
12:52 | 16,122.20 | 16,127.95 | 16,119.80 | 16,127.10 | 2,498.5K |
12:53 | 16,127.80 | 16,127.80 | 16,122.40 | 16,122.95 | 735.8K |
12:54 | 16,123.20 | 16,123.25 | 16,120.75 | 16,120.75 | 781.6K |
12:55 | 16,120.25 | 16,122.40 | 16,120.15 | 16,121.70 | 622.9K |
12:56 | 16,122.75 | 16,127.55 | 16,122.75 | 16,126.60 | 747.0K |
12:57 | 16,126.80 | 16,127.45 | 16,123.70 | 16,124.75 | 603.7K |
12:58 | 16,125.60 | 16,125.70 | 16,123.45 | 16,123.80 | 370.8K |
12:59 | 16,123.45 | 16,125.70 | 16,123.35 | 16,125.25 | 608.6K |
13:00 | 16,125.65 | 16,132.45 | 16,125.65 | 16,132.45 | 650.0K |
13:01 | 16,133.45 | 16,136.65 | 16,133.45 | 16,136.65 | 1,022.2K |
13:02 | 16,135.80 | 16,139.25 | 16,133.95 | 16,139.25 | 2,355.8K |
13:03 | 16,139.70 | 16,140.40 | 16,136.30 | 16,136.55 | 3,026.9K |
13:04 | 16,136.45 | 16,137.10 | 16,134.00 | 16,134.55 | 1,093.5K |
13:05 | 16,134.50 | 16,136.60 | 16,134.30 | 16,136.60 | 867.5K |
13:06 | 16,137.10 | 16,140.05 | 16,135.50 | 16,135.75 | 1,498.0K |
13:07 | 16,134.85 | 16,136.40 | 16,133.50 | 16,135.60 | 1,862.3K |
13:08 | 16,135.85 | 16,138.50 | 16,135.10 | 16,135.15 | 2,075.6K |
13:09 | 16,134.70 | 16,135.30 | 16,132.30 | 16,132.80 | 3,905.0K |
13:10 | 16,132.60 | 16,134.05 | 16,131.85 | 16,133.85 | 1,347.5K |
13:11 | 16,133.85 | 16,135.10 | 16,133.20 | 16,133.20 | 2,094.3K |
13:12 | 16,133.25 | 16,134.55 | 16,131.25 | 16,131.25 | 2,748.2K |
13:13 | 16,130.90 | 16,131.20 | 16,128.65 | 16,128.65 | 2,269.5K |
13:14 | 16,129.55 | 16,133.00 | 16,129.00 | 16,132.60 | 2,030.2K |
13:15 | 16,131.95 | 16,132.45 | 16,130.55 | 16,130.65 | 944.2K |
13:16 | 16,130.25 | 16,131.15 | 16,128.55 | 16,131.00 | 1,723.8K |
13:17 | 16,130.90 | 16,131.45 | 16,127.40 | 16,128.10 | 1,305.6K |
13:18 | 16,126.60 | 16,127.45 | 16,121.00 | 16,123.10 | 875.8K |
13:19 | 16,123.10 | 16,126.20 | 16,123.10 | 16,124.65 | 580.8K |
13:20 | 16,124.35 | 16,130.45 | 16,123.65 | 16,130.45 | 2,718.4K |
13:21 | 16,130.25 | 16,131.60 | 16,129.55 | 16,131.60 | 1,006.7K |
13:22 | 16,131.30 | 16,131.30 | 16,126.65 | 16,127.10 | 1,393.7K |
13:23 | 16,127.10 | 16,127.20 | 16,121.30 | 16,121.35 | 2,026.8K |
13:24 | 16,122.20 | 16,126.65 | 16,122.20 | 16,125.25 | 2,312.6K |
13:25 | 16,126.25 | 16,127.65 | 16,124.40 | 16,124.40 | 1,428.2K |
13:26 | 16,124.15 | 16,125.25 | 16,121.25 | 16,121.80 | 1,159.6K |
13:27 | 16,121.55 | 16,122.30 | 16,119.40 | 16,120.65 | 897.0K |
13:28 | 16,121.55 | 16,126.90 | 16,121.55 | 16,126.70 | 562.7K |
13:29 | 16,125.75 | 16,128.20 | 16,125.75 | 16,127.40 | 944.6K |
13:30 | 16,127.85 | 16,129.25 | 16,126.10 | 16,127.30 | 1,241.3K |
13:31 | 16,127.15 | 16,127.60 | 16,123.70 | 16,123.75 | 1,763.9K |
13:32 | 16,123.55 | 16,123.90 | 16,120.30 | 16,120.30 | 999.5K |
13:33 | 16,120.45 | 16,120.75 | 16,116.60 | 16,118.10 | 1,883.5K |
13:34 | 16,117.40 | 16,120.20 | 16,116.65 | 16,119.95 | 1,276.7K |
13:35 | 16,119.55 | 16,120.75 | 16,119.55 | 16,120.75 | 4,265.8K |
13:36 | 16,120.05 | 16,121.85 | 16,119.75 | 16,121.30 | 639.9K |
13:37 | 16,120.55 | 16,122.15 | 16,120.20 | 16,121.60 | 1,199.0K |
13:38 | 16,120.65 | 16,122.20 | 16,119.35 | 16,122.20 | 2,440.0K |
13:39 | 16,121.75 | 16,121.80 | 16,117.30 | 16,117.30 | 1,597.7K |
13:40 | 16,117.50 | 16,117.80 | 16,115.25 | 16,117.60 | 978.8K |
13:41 | 16,117.25 | 16,117.60 | 16,116.35 | 16,117.00 | 1,926.9K |
13:42 | 16,117.35 | 16,122.95 | 16,117.35 | 16,120.50 | 3,923.1K |
13:43 | 16,119.85 | 16,120.80 | 16,115.50 | 16,115.50 | 1,949.9K |
13:44 | 16,116.70 | 16,117.60 | 16,115.60 | 16,117.10 | 1,879.5K |
13:45 | 16,116.60 | 16,120.10 | 16,115.70 | 16,119.20 | 1,609.6K |
13:46 | 16,118.20 | 16,119.05 | 16,115.55 | 16,116.65 | 2,746.7K |
13:47 | 16,116.70 | 16,119.55 | 16,115.50 | 16,119.55 | 876.5K |
13:48 | 16,119.60 | 16,126.55 | 16,119.60 | 16,125.70 | 2,824.6K |
13:49 | 16,125.70 | 16,126.45 | 16,124.70 | 16,126.30 | 953.5K |
13:50 | 16,126.65 | 16,129.90 | 16,126.65 | 16,129.50 | 1,554.2K |
13:51 | 16,128.55 | 16,129.00 | 16,125.05 | 16,125.05 | 976.0K |
13:52 | 16,126.05 | 16,127.55 | 16,125.65 | 16,127.20 | 2,125.2K |
13:53 | 16,127.20 | 16,132.30 | 16,125.95 | 16,132.30 | 3,630.3K |
13:54 | 16,131.25 | 16,135.35 | 16,131.25 | 16,134.25 | 3,328.6K |
13:55 | 16,133.90 | 16,134.20 | 16,131.50 | 16,132.50 | 1,413.5K |
13:56 | 16,131.50 | 16,132.05 | 16,128.20 | 16,128.60 | 1,155.9K |
13:57 | 16,128.05 | 16,132.45 | 16,127.65 | 16,131.30 | 2,148.6K |
13:58 | 16,132.60 | 16,137.05 | 16,132.15 | 16,134.45 | 1,758.4K |
13:59 | 16,134.80 | 16,137.85 | 16,134.00 | 16,137.85 | 1,853.0K |
14:00 | 16,138.70 | 16,145.90 | 16,138.25 | 16,144.90 | 1,133.9K |
14:01 | 16,145.05 | 16,145.05 | 16,141.45 | 16,142.90 | 2,309.7K |
14:02 | 16,142.35 | 16,143.25 | 16,137.90 | 16,138.65 | 1,828.6K |
14:03 | 16,137.65 | 16,138.85 | 16,135.55 | 16,136.50 | 2,828.6K |
14:04 | 16,137.20 | 16,144.85 | 16,137.20 | 16,144.65 | 1,949.2K |
14:05 | 16,144.75 | 16,151.15 | 16,144.75 | 16,150.50 | 3,644.6K |
14:06 | 16,150.45 | 16,151.75 | 16,147.60 | 16,150.40 | 4,191.7K |
14:07 | 16,149.45 | 16,156.65 | 16,149.45 | 16,154.85 | 1,447.5K |
14:08 | 16,153.80 | 16,158.95 | 16,151.95 | 16,157.70 | 2,866.3K |
14:09 | 16,157.40 | 16,159.65 | 16,157.40 | 16,159.05 | 1,925.6K |
14:10 | 16,157.85 | 16,159.65 | 16,156.45 | 16,158.90 | 2,920.0K |
14:11 | 16,159.55 | 16,161.55 | 16,157.30 | 16,158.30 | 6,211.9K |
14:12 | 16,157.20 | 16,158.30 | 16,151.75 | 16,152.30 | 3,166.5K |
14:13 | 16,152.35 | 16,154.70 | 16,150.55 | 16,153.60 | 1,781.6K |
14:14 | 16,153.65 | 16,154.70 | 16,151.70 | 16,151.70 | 1,028.5K |
14:15 | 16,151.25 | 16,157.55 | 16,151.25 | 16,157.55 | 1,378.3K |
14:16 | 16,157.55 | 16,159.80 | 16,157.45 | 16,159.25 | 810.6K |
14:17 | 16,159.35 | 16,164.00 | 16,159.35 | 16,163.95 | 1,601.1K |
14:18 | 16,163.50 | 16,164.40 | 16,162.15 | 16,162.15 | 1,989.6K |
14:19 | 16,162.80 | 16,163.40 | 16,160.00 | 16,160.00 | 2,648.4K |
14:20 | 16,160.40 | 16,162.35 | 16,160.40 | 16,161.00 | 1,103.5K |
14:21 | 16,160.55 | 16,163.95 | 16,160.55 | 16,163.60 | 1,341.6K |
14:22 | 16,164.80 | 16,165.65 | 16,162.70 | 16,163.40 | 4,420.5K |
14:23 | 16,163.40 | 16,163.40 | 16,155.75 | 16,155.75 | 2,315.3K |
14:24 | 16,156.30 | 16,158.15 | 16,154.65 | 16,158.15 | 2,547.8K |
14:25 | 16,158.05 | 16,158.55 | 16,154.65 | 16,154.65 | 3,518.7K |
14:26 | 16,154.80 | 16,156.35 | 16,153.70 | 16,153.70 | 5,255.3K |
14:27 | 16,152.75 | 16,153.00 | 16,150.20 | 16,151.20 | 3,301.1K |
14:28 | 16,151.20 | 16,151.50 | 16,149.20 | 16,149.70 | 1,703.9K |
14:29 | 16,149.60 | 16,149.65 | 16,144.25 | 16,145.95 | 2,077.4K |
14:30 | 16,147.85 | 16,156.65 | 16,147.85 | 16,155.75 | 2,237.7K |
14:31 | 16,156.10 | 16,157.90 | 16,155.90 | 16,157.25 | 1,498.0K |
14:32 | 16,156.20 | 16,156.70 | 16,154.10 | 16,154.30 | 1,530.7K |
14:33 | 16,154.10 | 16,159.50 | 16,154.10 | 16,159.50 | 2,503.1K |
14:34 | 16,159.45 | 16,161.55 | 16,156.20 | 16,156.20 | 1,142.0K |
14:35 | 16,157.70 | 16,159.40 | 16,157.00 | 16,159.00 | 2,412.7K |
14:36 | 16,158.20 | 16,159.10 | 16,157.30 | 16,157.30 | 1,257.6K |
14:37 | 16,156.90 | 16,158.65 | 16,155.10 | 16,158.50 | 996.7K |
14:38 | 16,159.00 | 16,159.30 | 16,153.85 | 16,154.05 | 1,250.0K |
14:39 | 16,154.10 | 16,154.45 | 16,151.40 | 16,152.50 | 2,051.2K |
14:40 | 16,152.65 | 16,158.95 | 16,152.65 | 16,157.85 | 2,695.8K |
14:41 | 16,157.95 | 16,159.20 | 16,156.40 | 16,157.60 | 1,458.4K |
14:42 | 16,157.95 | 16,160.05 | 16,157.90 | 16,158.85 | 2,283.0K |
14:43 | 16,158.80 | 16,161.05 | 16,155.50 | 16,160.50 | 1,814.6K |
14:44 | 16,160.85 | 16,161.05 | 16,157.30 | 16,157.35 | 1,426.2K |
14:45 | 16,156.30 | 16,158.00 | 16,155.70 | 16,155.70 | 1,184.8K |
14:46 | 16,154.75 | 16,155.65 | 16,153.20 | 16,155.25 | 1,380.3K |
14:47 | 16,156.80 | 16,158.80 | 16,155.70 | 16,156.80 | 1,057.6K |
14:48 | 16,155.70 | 16,157.35 | 16,155.35 | 16,157.10 | 1,079.1K |
14:49 | 16,157.45 | 16,162.45 | 16,157.00 | 16,159.80 | 1,363.5K |
14:50 | 16,158.30 | 16,159.55 | 16,157.40 | 16,158.95 | 2,447.7K |
14:51 | 16,158.60 | 16,163.05 | 16,156.55 | 16,156.55 | 1,113.8K |
14:52 | 16,155.30 | 16,160.20 | 16,155.30 | 16,160.20 | 1,029.7K |
14:53 | 16,160.05 | 16,168.35 | 16,160.05 | 16,165.75 | 1,138.8K |
14:54 | 16,166.85 | 16,168.75 | 16,166.45 | 16,168.30 | 4,387.3K |
14:55 | 16,167.65 | 16,172.05 | 16,167.65 | 16,172.05 | 1,012.8K |
14:56 | 16,171.50 | 16,173.45 | 16,171.40 | 16,173.45 | 3,148.5K |
14:57 | 16,173.75 | 16,176.55 | 16,173.75 | 16,175.85 | 2,014.8K |
14:58 | 16,175.10 | 16,175.10 | 16,171.80 | 16,173.40 | 1,462.7K |
14:59 | 16,173.50 | 16,176.15 | 16,173.50 | 16,174.05 | 869.5K |
15:00 | 16,180.70 | 16,192.40 | 16,180.70 | 16,192.35 | 3,146.4K |
15:01 | 16,192.50 | 16,193.65 | 16,191.80 | 16,192.25 | 2,397.7K |
15:02 | 16,192.40 | 16,195.70 | 16,192.40 | 16,195.25 | 2,039.6K |
15:03 | 16,196.25 | 16,196.50 | 16,193.35 | 16,194.30 | 3,382.0K |
15:04 | 16,194.80 | 16,196.35 | 16,194.45 | 16,195.60 | 1,574.5K |
15:05 | 16,195.80 | 16,197.45 | 16,194.65 | 16,194.65 | 1,613.4K |
15:06 | 16,194.20 | 16,195.55 | 16,191.70 | 16,191.70 | 2,270.2K |
15:07 | 16,192.80 | 16,192.80 | 16,187.55 | 16,189.40 | 5,243.9K |
15:08 | 16,189.65 | 16,189.65 | 16,185.90 | 16,186.05 | 1,912.2K |
15:09 | 16,185.40 | 16,188.65 | 16,185.10 | 16,188.50 | 2,972.3K |
15:10 | 16,190.05 | 16,190.65 | 16,187.10 | 16,187.10 | 8,495.8K |
15:11 | 16,188.20 | 16,188.70 | 16,184.60 | 16,187.20 | 2,950.9K |
15:12 | 16,189.55 | 16,191.20 | 16,188.75 | 16,190.95 | 6,183.5K |
15:13 | 16,190.75 | 16,191.40 | 16,188.40 | 16,189.85 | 2,306.7K |
15:14 | 16,189.60 | 16,190.05 | 16,185.45 | 16,186.15 | 3,981.7K |
15:15 | 16,186.80 | 16,189.20 | 16,186.45 | 16,188.40 | 5,740.1K |
15:16 | 16,190.05 | 16,192.05 | 16,188.85 | 16,192.05 | 4,611.2K |
15:17 | 16,191.95 | 16,192.70 | 16,190.55 | 16,192.70 | 2,914.4K |
15:18 | 16,193.40 | 16,195.65 | 16,193.40 | 16,195.50 | 5,464.8K |
15:19 | 16,194.80 | 16,195.05 | 16,193.15 | 16,193.15 | 3,722.4K |
15:20 | 16,193.00 | 16,199.70 | 16,193.00 | 16,198.90 | 10,800.7K |
15:21 | 16,199.30 | 16,200.40 | 16,198.65 | 16,199.95 | 1,933.2K |
15:22 | 16,199.85 | 16,202.10 | 16,199.85 | 16,201.75 | 1,956.4K |
15:23 | 16,202.15 | 16,206.20 | 16,202.15 | 16,205.60 | 2,120.0K |
15:24 | 16,206.25 | 16,208.20 | 16,204.45 | 16,204.85 | 7,676.4K |
15:25 | 16,204.40 | 16,206.50 | 16,203.80 | 16,206.05 | 3,574.6K |
15:26 | 16,207.50 | 16,209.15 | 16,205.60 | 16,205.70 | 2,660.7K |
15:27 | 16,205.30 | 16,206.30 | 16,201.60 | 16,202.05 | 2,106.4K |
15:28 | 16,202.10 | 16,203.25 | 16,197.40 | 16,197.40 | 5,132.6K |
15:29 | 16,198.40 | 16,201.55 | 16,195.40 | 16,195.40 | 4,975.8K |