11,021.97
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 10:00 | 5,005.48 | 5,005.53 | 5,003.84 | 5,004.26 | 300.1K |
| 10:01 | 5,004.86 | 5,011.58 | 5,004.86 | 5,010.81 | 46.1K |
| 10:02 | 5,010.53 | 5,011.13 | 5,008.09 | 5,008.62 | 33.0K |
| 10:03 | 5,008.96 | 5,009.70 | 5,007.58 | 5,009.70 | 26.1K |
| 10:04 | 5,009.74 | 5,009.90 | 5,008.66 | 5,009.85 | 17.3K |
| 10:05 | 5,009.09 | 5,009.09 | 5,003.35 | 5,003.35 | 38.3K |
| 10:06 | 5,004.05 | 5,004.75 | 5,003.61 | 5,004.72 | 19.2K |
| 10:07 | 5,004.86 | 5,005.59 | 5,003.82 | 5,005.25 | 19.9K |
| 10:08 | 5,005.48 | 5,006.35 | 5,005.27 | 5,005.27 | 28.9K |
| 10:09 | 5,005.16 | 5,005.34 | 5,002.82 | 5,002.93 | 34.3K |
| 10:10 | 5,003.56 | 5,005.71 | 5,002.97 | 5,005.71 | 29.5K |
| 10:11 | 5,006.20 | 5,009.37 | 5,006.20 | 5,009.37 | 25.0K |
| 10:12 | 5,009.93 | 5,013.45 | 5,009.93 | 5,013.18 | 20.1K |
| 10:13 | 5,013.57 | 5,014.40 | 5,013.18 | 5,014.04 | 17.0K |
| 10:14 | 5,013.97 | 5,015.03 | 5,013.97 | 5,014.62 | 20.9K |
| 10:15 | 5,014.58 | 5,014.97 | 5,014.58 | 5,014.97 | 23.0K |
| 10:16 | 5,015.24 | 5,016.39 | 5,014.90 | 5,016.21 | 12.6K |
| 10:17 | 5,016.45 | 5,019.88 | 5,016.45 | 5,019.88 | 27.8K |
| 10:18 | 5,019.93 | 5,019.93 | 5,019.02 | 5,019.33 | 15.6K |
| 10:19 | 5,019.83 | 5,021.36 | 5,019.83 | 5,020.38 | 38.3K |
| 10:20 | 5,020.68 | 5,021.43 | 5,020.68 | 5,021.32 | 27.7K |
| 10:21 | 5,021.29 | 5,022.30 | 5,020.77 | 5,020.77 | 193.3K |
| 10:22 | 5,020.90 | 5,020.90 | 5,020.12 | 5,020.36 | 21.7K |
| 10:23 | 5,020.43 | 5,023.11 | 5,020.43 | 5,022.76 | 27.5K |
| 10:24 | 5,022.56 | 5,023.56 | 5,022.56 | 5,022.80 | 20.7K |
| 10:25 | 5,022.85 | 5,023.39 | 5,022.34 | 5,022.34 | 75.1K |
| 10:26 | 5,022.24 | 5,022.24 | 5,020.58 | 5,020.93 | 37.8K |
| 10:27 | 5,020.97 | 5,021.70 | 5,020.40 | 5,021.64 | 29.4K |
| 10:28 | 5,021.70 | 5,025.19 | 5,021.70 | 5,025.19 | 23.7K |
| 10:29 | 5,025.57 | 5,025.87 | 5,025.15 | 5,025.39 | 38.8K |
| 10:30 | 5,025.40 | 5,025.40 | 5,022.78 | 5,023.57 | 257.5K |
| 10:31 | 5,024.00 | 5,026.46 | 5,024.00 | 5,025.76 | 37.8K |
| 10:32 | 5,026.00 | 5,026.59 | 5,025.80 | 5,026.39 | 16.0K |
| 10:33 | 5,026.29 | 5,027.31 | 5,026.11 | 5,027.31 | 13.6K |
| 10:34 | 5,026.91 | 5,027.03 | 5,025.62 | 5,025.68 | 12.3K |
| 10:35 | 5,025.81 | 5,027.41 | 5,025.77 | 5,027.41 | 22.9K |
| 10:36 | 5,027.44 | 5,028.59 | 5,027.44 | 5,028.20 | 26.2K |
| 10:37 | 5,028.28 | 5,029.25 | 5,027.98 | 5,027.98 | 17.7K |
| 10:38 | 5,028.43 | 5,029.07 | 5,028.43 | 5,029.03 | 14.0K |
| 10:39 | 5,029.36 | 5,029.36 | 5,028.76 | 5,028.92 | 13.2K |
| 10:40 | 5,028.73 | 5,028.73 | 5,027.20 | 5,027.23 | 13.4K |
| 10:41 | 5,027.41 | 5,027.41 | 5,026.02 | 5,026.02 | 18.8K |
| 10:42 | 5,026.21 | 5,026.87 | 5,026.21 | 5,026.60 | 26.6K |
| 10:43 | 5,026.93 | 5,027.90 | 5,026.93 | 5,027.41 | 14.2K |
| 10:44 | 5,027.65 | 5,027.68 | 5,026.52 | 5,026.52 | 16.0K |
| 10:45 | 5,026.21 | 5,026.95 | 5,026.02 | 5,026.82 | 19.2K |
| 10:46 | 5,026.72 | 5,026.85 | 5,025.87 | 5,026.85 | 27.6K |
| 10:47 | 5,027.04 | 5,028.13 | 5,026.67 | 5,028.13 | 34.9K |
| 10:48 | 5,027.97 | 5,028.64 | 5,027.60 | 5,028.64 | 26.9K |
| 10:49 | 5,028.68 | 5,028.68 | 5,028.07 | 5,028.07 | 15.5K |
| 10:50 | 5,026.98 | 5,027.19 | 5,026.41 | 5,027.16 | 17.8K |
| 10:51 | 5,027.29 | 5,027.61 | 5,026.77 | 5,027.13 | 21.4K |
| 10:52 | 5,027.00 | 5,027.12 | 5,026.08 | 5,026.99 | 29.2K |
| 10:53 | 5,026.93 | 5,028.05 | 5,026.85 | 5,027.70 | 19.7K |
| 10:54 | 5,027.90 | 5,028.00 | 5,027.51 | 5,027.89 | 18.6K |
| 10:55 | 5,027.96 | 5,028.21 | 5,027.80 | 5,028.21 | 46.9K |
| 10:56 | 5,028.33 | 5,028.95 | 5,028.33 | 5,028.58 | 10.8K |
| 10:57 | 5,028.48 | 5,028.48 | 5,026.57 | 5,026.73 | 44.3K |
| 10:58 | 5,026.61 | 5,026.92 | 5,026.40 | 5,026.92 | 10.4K |
| 10:59 | 5,027.12 | 5,027.53 | 5,026.69 | 5,027.11 | 32.2K |
| 11:00 | 5,026.94 | 5,028.30 | 5,026.43 | 5,028.30 | 22.4K |
| 11:01 | 5,028.28 | 5,029.60 | 5,028.28 | 5,029.60 | 31.8K |
| 11:02 | 5,029.71 | 5,029.96 | 5,029.71 | 5,029.79 | 12.8K |
| 11:03 | 5,029.98 | 5,031.55 | 5,029.98 | 5,031.25 | 198.5K |
| 11:04 | 5,031.22 | 5,031.22 | 5,030.25 | 5,030.66 | 16.6K |
| 11:05 | 5,030.73 | 5,031.93 | 5,030.52 | 5,031.86 | 18.2K |
| 11:06 | 5,031.63 | 5,031.63 | 5,029.03 | 5,029.03 | 27.6K |
| 11:07 | 5,029.43 | 5,030.17 | 5,029.43 | 5,030.07 | 21.5K |
| 11:08 | 5,030.37 | 5,031.32 | 5,030.37 | 5,031.32 | 11.7K |
| 11:09 | 5,031.26 | 5,031.63 | 5,031.26 | 5,031.39 | 20.2K |
| 11:10 | 5,030.31 | 5,030.31 | 5,028.72 | 5,028.72 | 17.1K |
| 11:11 | 5,028.68 | 5,028.68 | 5,028.17 | 5,028.19 | 13.8K |
| 11:12 | 5,027.73 | 5,027.86 | 5,027.22 | 5,027.27 | 17.8K |
| 11:13 | 5,027.17 | 5,027.76 | 5,026.93 | 5,027.76 | 37.6K |
| 11:14 | 5,027.56 | 5,028.35 | 5,027.56 | 5,028.35 | 15.2K |
| 11:15 | 5,028.40 | 5,029.41 | 5,028.40 | 5,029.39 | 18.5K |
| 11:16 | 5,029.45 | 5,031.37 | 5,029.45 | 5,031.21 | 47.0K |
| 11:17 | 5,031.26 | 5,032.21 | 5,031.20 | 5,031.99 | 25.3K |
| 11:18 | 5,032.15 | 5,032.68 | 5,031.34 | 5,031.48 | 26.4K |
| 11:19 | 5,031.18 | 5,031.18 | 5,029.13 | 5,029.13 | 18.4K |
| 11:20 | 5,029.03 | 5,030.52 | 5,029.03 | 5,030.52 | 43.2K |
| 11:21 | 5,030.56 | 5,031.42 | 5,030.55 | 5,031.42 | 30.9K |
| 11:22 | 5,031.39 | 5,032.03 | 5,031.39 | 5,032.03 | 8.9K |
| 11:23 | 5,031.87 | 5,031.95 | 5,031.74 | 5,031.82 | 3.8K |
| 11:24 | 5,031.66 | 5,032.21 | 5,031.40 | 5,031.41 | 19.2K |
| 11:25 | 5,031.23 | 5,031.58 | 5,031.08 | 5,031.58 | 5.8K |
| 11:26 | 5,031.78 | 5,032.32 | 5,031.78 | 5,032.05 | 17.5K |
| 11:27 | 5,032.23 | 5,032.37 | 5,031.82 | 5,031.98 | 24.2K |
| 11:28 | 5,031.52 | 5,031.52 | 5,030.47 | 5,031.07 | 118.3K |
| 11:29 | 5,031.04 | 5,031.31 | 5,030.92 | 5,031.25 | 13.5K |
| 11:30 | 5,031.23 | 5,031.23 | 5,029.01 | 5,029.01 | 16.9K |
| 11:31 | 5,028.81 | 5,029.53 | 5,027.89 | 5,027.89 | 12.5K |
| 11:32 | 5,027.63 | 5,027.72 | 5,025.91 | 5,025.91 | 26.2K |
| 11:33 | 5,025.84 | 5,026.50 | 5,025.61 | 5,026.50 | 14.8K |
| 11:34 | 5,026.63 | 5,026.98 | 5,026.33 | 5,026.61 | 12.0K |
| 11:35 | 5,026.37 | 5,026.37 | 5,025.45 | 5,026.04 | 12.9K |
| 11:36 | 5,026.20 | 5,027.08 | 5,026.09 | 5,027.08 | 21.0K |
| 11:37 | 5,027.16 | 5,028.32 | 5,027.16 | 5,028.32 | 25.3K |
| 11:38 | 5,028.40 | 5,029.84 | 5,028.40 | 5,029.84 | 17.4K |
| 11:39 | 5,029.92 | 5,029.92 | 5,029.22 | 5,029.67 | 14.5K |
| 11:40 | 5,029.36 | 5,029.60 | 5,029.31 | 5,029.60 | 2.1K |
| 11:41 | 5,029.99 | 5,030.92 | 5,029.99 | 5,030.63 | 19.5K |
| 11:42 | 5,030.82 | 5,032.02 | 5,030.82 | 5,032.02 | 8.2K |
| 11:43 | 5,032.15 | 5,032.19 | 5,031.42 | 5,031.52 | 38.7K |
| 11:44 | 5,031.58 | 5,031.74 | 5,031.39 | 5,031.39 | 27.9K |
| 11:45 | 5,031.52 | 5,032.68 | 5,031.52 | 5,032.68 | 15.9K |
| 11:46 | 5,032.66 | 5,033.67 | 5,032.66 | 5,033.67 | 31.4K |
| 11:47 | 5,033.70 | 5,035.77 | 5,033.56 | 5,035.73 | 57.1K |
| 11:48 | 5,035.62 | 5,036.27 | 5,035.37 | 5,035.58 | 29.8K |
| 11:49 | 5,035.79 | 5,035.79 | 5,035.35 | 5,035.35 | 27.0K |
| 11:50 | 5,035.27 | 5,035.27 | 5,034.55 | 5,034.86 | 26.6K |
| 11:51 | 5,034.74 | 5,034.90 | 5,033.82 | 5,033.82 | 44.7K |
| 11:52 | 5,033.98 | 5,033.98 | 5,032.12 | 5,032.14 | 25.0K |
| 11:53 | 5,032.27 | 5,034.18 | 5,032.27 | 5,034.18 | 16.4K |
| 11:54 | 5,034.02 | 5,034.37 | 5,033.97 | 5,034.11 | 9.5K |
| 11:55 | 5,034.04 | 5,034.87 | 5,033.97 | 5,034.87 | 18.8K |
| 11:56 | 5,034.92 | 5,035.30 | 5,034.76 | 5,034.86 | 10.2K |
| 11:57 | 5,034.97 | 5,035.48 | 5,034.83 | 5,035.48 | 7.7K |
| 11:58 | 5,035.42 | 5,035.42 | 5,035.02 | 5,035.29 | 43.9K |
| 11:59 | 5,035.46 | 5,035.70 | 5,034.33 | 5,034.33 | 18.6K |
| 12:00 | 5,034.23 | 5,034.52 | 5,034.01 | 5,034.40 | 25.7K |
| 12:01 | 5,034.38 | 5,034.99 | 5,034.27 | 5,034.99 | 8.8K |
| 12:02 | 5,034.98 | 5,035.17 | 5,032.67 | 5,032.67 | 17.1K |
| 12:03 | 5,032.65 | 5,032.65 | 5,031.87 | 5,032.18 | 23.2K |
| 12:04 | 5,032.31 | 5,032.46 | 5,032.00 | 5,032.01 | 14.7K |
| 12:05 | 5,032.28 | 5,033.71 | 5,031.14 | 5,031.73 | 798.8K |
| 12:06 | 5,031.89 | 5,034.22 | 5,031.74 | 5,033.37 | 186.9K |
| 12:07 | 5,033.47 | 5,034.84 | 5,033.42 | 5,034.54 | 30.1K |
| 12:08 | 5,034.81 | 5,035.60 | 5,034.73 | 5,035.02 | 39.6K |
| 12:09 | 5,034.83 | 5,034.83 | 5,034.29 | 5,034.61 | 17.7K |
| 12:10 | 5,034.75 | 5,045.03 | 5,034.75 | 5,044.62 | 120.7K |
| 12:11 | 5,045.28 | 5,050.38 | 5,045.28 | 5,045.79 | 92.5K |
| 12:12 | 5,045.98 | 5,046.37 | 5,042.05 | 5,042.10 | 31.3K |
| 12:13 | 5,041.56 | 5,042.25 | 5,040.05 | 5,040.05 | 18.0K |
| 12:14 | 5,039.53 | 5,039.53 | 5,037.84 | 5,037.84 | 13.8K |
| 12:15 | 5,037.96 | 5,038.09 | 5,036.61 | 5,036.96 | 46.9K |
| 12:16 | 5,037.04 | 5,037.45 | 5,035.69 | 5,036.04 | 39.6K |
| 12:17 | 5,036.22 | 5,036.42 | 5,035.19 | 5,035.57 | 53.5K |
| 12:18 | 5,035.34 | 5,035.34 | 5,034.11 | 5,034.11 | 21.0K |
| 12:19 | 5,034.08 | 5,035.57 | 5,033.99 | 5,035.57 | 17.2K |
| 12:20 | 5,035.36 | 5,035.91 | 5,035.36 | 5,035.91 | 9.8K |
| 12:21 | 5,036.43 | 5,036.61 | 5,035.82 | 5,035.97 | 24.1K |
| 12:22 | 5,036.23 | 5,036.31 | 5,035.96 | 5,036.05 | 20.8K |
| 12:23 | 5,036.24 | 5,037.81 | 5,036.11 | 5,037.79 | 16.2K |
| 12:24 | 5,037.78 | 5,037.78 | 5,036.40 | 5,036.80 | 10.0K |
| 12:25 | 5,036.51 | 5,037.95 | 5,036.42 | 5,037.90 | 12.8K |
| 12:26 | 5,038.00 | 5,038.28 | 5,037.92 | 5,037.94 | 9.4K |
| 12:27 | 5,037.75 | 5,037.92 | 5,037.64 | 5,037.76 | 16.6K |
| 12:28 | 5,037.82 | 5,037.86 | 5,036.77 | 5,036.77 | 18.2K |
| 12:29 | 5,036.70 | 5,036.70 | 5,036.45 | 5,036.45 | 8.2K |
| 12:30 | 5,036.43 | 5,036.44 | 5,035.88 | 5,036.11 | 16.2K |
| 12:31 | 5,036.30 | 5,036.54 | 5,035.92 | 5,036.08 | 53.8K |
| 12:32 | 5,035.81 | 5,036.28 | 5,035.81 | 5,035.81 | 8.6K |
| 12:33 | 5,035.71 | 5,036.51 | 5,035.71 | 5,036.45 | 9.0K |
| 12:34 | 5,036.41 | 5,036.69 | 5,036.18 | 5,036.23 | 2.0K |
| 12:35 | 5,036.27 | 5,036.27 | 5,034.13 | 5,034.13 | 21.1K |
| 12:36 | 5,033.97 | 5,034.58 | 5,033.97 | 5,034.38 | 10.0K |
| 12:37 | 5,034.33 | 5,036.06 | 5,034.33 | 5,036.06 | 14.6K |
| 12:38 | 5,036.24 | 5,037.12 | 5,035.93 | 5,037.01 | 18.7K |
| 12:39 | 5,036.95 | 5,038.65 | 5,036.95 | 5,038.65 | 31.2K |
| 12:40 | 5,038.82 | 5,038.93 | 5,038.20 | 5,038.44 | 26.3K |
| 12:41 | 5,038.38 | 5,040.17 | 5,038.38 | 5,040.17 | 13.3K |
| 12:42 | 5,039.85 | 5,040.56 | 5,039.85 | 5,040.03 | 14.9K |
| 12:43 | 5,039.95 | 5,040.01 | 5,039.56 | 5,039.56 | 5.9K |
| 12:44 | 5,039.53 | 5,039.94 | 5,039.31 | 5,039.31 | 22.7K |
| 12:45 | 5,039.25 | 5,039.38 | 5,038.16 | 5,038.16 | 19.2K |
| 12:46 | 5,038.07 | 5,038.18 | 5,037.78 | 5,037.97 | 12.4K |
| 12:47 | 5,037.73 | 5,037.91 | 5,037.41 | 5,037.52 | 14.7K |
| 12:48 | 5,037.34 | 5,037.34 | 5,036.79 | 5,036.79 | 4.4K |
| 12:49 | 5,036.42 | 5,036.42 | 5,035.76 | 5,035.96 | 13.3K |
| 12:50 | 5,036.14 | 5,036.23 | 5,035.92 | 5,035.92 | 0.6K |
| 12:51 | 5,035.75 | 5,036.56 | 5,035.75 | 5,036.39 | 19.2K |
| 12:52 | 5,036.57 | 5,036.57 | 5,035.81 | 5,035.81 | 19.5K |
| 12:53 | 5,035.76 | 5,036.30 | 5,035.71 | 5,036.30 | 14.6K |
| 12:54 | 5,036.35 | 5,036.43 | 5,035.27 | 5,035.27 | 18.9K |
| 12:55 | 5,035.03 | 5,035.89 | 5,034.84 | 5,035.89 | 25.9K |
| 12:56 | 5,036.02 | 5,036.67 | 5,035.79 | 5,036.67 | 7.6K |
| 12:57 | 5,036.71 | 5,036.71 | 5,036.49 | 5,036.65 | 6.2K |
| 12:58 | 5,036.47 | 5,036.47 | 5,036.15 | 5,036.42 | 24.1K |
| 12:59 | 5,036.45 | 5,036.62 | 5,036.26 | 5,036.44 | 3.7K |
| 13:00 | 5,036.26 | 5,036.26 | 5,035.26 | 5,035.47 | 10.8K |
| 13:01 | 5,035.45 | 5,035.98 | 5,035.41 | 5,035.41 | 45.4K |
| 13:02 | 5,035.49 | 5,035.49 | 5,034.20 | 5,034.20 | 22.6K |
| 13:03 | 5,034.06 | 5,034.06 | 5,033.72 | 5,033.88 | 3.3K |
| 13:04 | 5,034.24 | 5,034.24 | 5,033.14 | 5,033.50 | 13.9K |
| 13:05 | 5,033.47 | 5,033.48 | 5,032.60 | 5,032.60 | 16.3K |
| 13:06 | 5,032.96 | 5,033.23 | 5,032.96 | 5,033.17 | 6.8K |
| 13:07 | 5,032.99 | 5,033.07 | 5,031.84 | 5,031.84 | 48.3K |
| 13:08 | 5,032.20 | 5,032.20 | 5,029.97 | 5,030.00 | 31.4K |
| 13:09 | 5,029.97 | 5,030.28 | 5,029.59 | 5,030.28 | 6.0K |
| 13:10 | 5,030.47 | 5,030.73 | 5,030.33 | 5,030.49 | 15.4K |
| 13:11 | 5,030.59 | 5,030.74 | 5,028.68 | 5,028.91 | 8.6K |
| 13:12 | 5,028.92 | 5,029.14 | 5,028.69 | 5,028.95 | 4.2K |
| 13:13 | 5,029.02 | 5,029.39 | 5,028.95 | 5,029.26 | 4.4K |
| 13:14 | 5,029.23 | 5,029.30 | 5,028.96 | 5,029.30 | 23.9K |
| 13:15 | 5,029.29 | 5,029.47 | 5,029.02 | 5,029.28 | 8.7K |
| 13:16 | 5,029.45 | 5,029.61 | 5,029.24 | 5,029.27 | 27.9K |
| 13:17 | 5,028.87 | 5,029.66 | 5,028.87 | 5,029.66 | 9.7K |
| 13:18 | 5,030.02 | 5,031.13 | 5,030.02 | 5,031.08 | 16.6K |
| 13:19 | 5,030.75 | 5,030.75 | 5,029.91 | 5,030.12 | 18.0K |
| 13:20 | 5,030.39 | 5,030.46 | 5,028.77 | 5,028.77 | 19.9K |
| 13:21 | 5,028.82 | 5,028.90 | 5,028.53 | 5,028.87 | 17.0K |
| 13:22 | 5,028.80 | 5,029.23 | 5,028.80 | 5,029.23 | 3.1K |
| 13:23 | 5,029.16 | 5,029.16 | 5,028.38 | 5,028.38 | 8.9K |
| 13:24 | 5,028.34 | 5,028.34 | 5,028.13 | 5,028.18 | 7.3K |
| 13:25 | 5,028.26 | 5,028.56 | 5,028.17 | 5,028.34 | 8.2K |
| 13:26 | 5,028.12 | 5,028.12 | 5,027.29 | 5,027.42 | 12.8K |
| 13:27 | 5,027.39 | 5,027.41 | 5,025.98 | 5,026.18 | 12.9K |
| 13:28 | 5,026.54 | 5,026.86 | 5,026.54 | 5,026.67 | 13.2K |
| 13:29 | 5,026.48 | 5,026.94 | 5,026.46 | 5,026.84 | 76.6K |
| 13:30 | 5,026.87 | 5,026.87 | 5,026.39 | 5,026.39 | 7.1K |
| 13:31 | 5,026.41 | 5,026.41 | 5,026.24 | 5,026.24 | 12.1K |
| 13:32 | 5,026.05 | 5,026.05 | 5,025.42 | 5,025.64 | 13.3K |
| 13:33 | 5,025.45 | 5,025.93 | 5,025.45 | 5,025.93 | 6.7K |
| 13:34 | 5,026.00 | 5,026.91 | 5,026.00 | 5,026.58 | 9.1K |
| 13:35 | 5,026.72 | 5,026.84 | 5,026.71 | 5,026.84 | 4.6K |
| 13:36 | 5,027.01 | 5,027.06 | 5,026.74 | 5,026.84 | 6.8K |
| 13:37 | 5,026.86 | 5,027.50 | 5,026.84 | 5,027.36 | 4.2K |
| 13:38 | 5,027.53 | 5,028.12 | 5,027.53 | 5,027.82 | 4.2K |
| 13:39 | 5,027.93 | 5,027.93 | 5,027.35 | 5,027.35 | 4.3K |
| 13:40 | 5,027.20 | 5,027.20 | 5,026.64 | 5,026.64 | 7.0K |
| 13:41 | 5,026.72 | 5,027.10 | 5,026.72 | 5,027.00 | 11.9K |
| 13:42 | 5,027.54 | 5,027.85 | 5,027.49 | 5,027.81 | 49.2K |
| 13:43 | 5,028.08 | 5,028.21 | 5,027.75 | 5,027.77 | 13.6K |
| 13:44 | 5,027.68 | 5,027.70 | 5,027.41 | 5,027.70 | 27.5K |
| 13:45 | 5,027.52 | 5,027.52 | 5,026.53 | 5,026.58 | 6.6K |
| 13:46 | 5,026.71 | 5,026.71 | 5,026.22 | 5,026.22 | 1.7K |
| 13:47 | 5,026.19 | 5,026.22 | 5,026.17 | 5,026.17 | 2.0K |
| 13:48 | 5,026.22 | 5,026.78 | 5,026.22 | 5,026.78 | 11.0K |
| 13:49 | 5,026.81 | 5,027.16 | 5,026.81 | 5,027.16 | 3.2K |
| 13:50 | 5,027.39 | 5,028.54 | 5,027.39 | 5,028.54 | 13.8K |
| 13:51 | 5,028.63 | 5,028.78 | 5,028.49 | 5,028.58 | 8.0K |
| 13:52 | 5,028.76 | 5,030.01 | 5,028.76 | 5,029.55 | 7.1K |
| 13:53 | 5,029.74 | 5,029.93 | 5,028.28 | 5,028.43 | 11.9K |
| 13:54 | 5,028.41 | 5,028.64 | 5,028.18 | 5,028.62 | 34.5K |
| 13:55 | 5,028.41 | 5,028.53 | 5,028.17 | 5,028.53 | 14.0K |
| 13:56 | 5,028.49 | 5,028.55 | 5,028.42 | 5,028.51 | 3.0K |
| 13:57 | 5,028.46 | 5,028.76 | 5,028.46 | 5,028.61 | 8.6K |
| 13:58 | 5,028.76 | 5,028.76 | 5,027.77 | 5,027.99 | 7.0K |
| 13:59 | 5,028.19 | 5,028.81 | 5,028.19 | 5,028.68 | 4.5K |
| 14:00 | 5,028.58 | 5,028.58 | 5,028.24 | 5,028.24 | 6.4K |
| 14:01 | 5,028.10 | 5,028.41 | 5,028.10 | 5,028.39 | 10.3K |
| 14:02 | 5,027.64 | 5,027.67 | 5,027.02 | 5,027.13 | 15.7K |
| 14:03 | 5,027.10 | 5,027.78 | 5,027.10 | 5,027.78 | 7.7K |
| 14:04 | 5,027.77 | 5,028.24 | 5,027.77 | 5,028.24 | 12.7K |
| 14:05 | 5,028.35 | 5,028.36 | 5,027.95 | 5,027.95 | 8.5K |
| 14:06 | 5,027.93 | 5,028.53 | 5,027.93 | 5,028.53 | 4.6K |
| 14:07 | 5,028.34 | 5,028.58 | 5,028.20 | 5,028.33 | 13.8K |
| 14:08 | 5,028.71 | 5,028.71 | 5,028.20 | 5,028.20 | 5.1K |
| 14:09 | 5,028.24 | 5,028.79 | 5,028.24 | 5,028.79 | 8.6K |
| 14:10 | 5,028.41 | 5,028.63 | 5,028.41 | 5,028.63 | 1.0K |
| 14:11 | 5,028.70 | 5,028.91 | 5,028.17 | 5,028.17 | 11.5K |
| 14:12 | 5,028.35 | 5,028.35 | 5,027.90 | 5,028.14 | 5.4K |
| 14:13 | 5,027.76 | 5,028.61 | 5,027.76 | 5,028.42 | 6.7K |
| 14:14 | 5,028.44 | 5,028.44 | 5,028.19 | 5,028.29 | 11.6K |
| 14:15 | 5,028.31 | 5,028.31 | 5,027.59 | 5,027.62 | 13.0K |
| 14:16 | 5,027.57 | 5,027.64 | 5,027.57 | 5,027.59 | 5.6K |
| 14:17 | 5,027.66 | 5,027.66 | 5,026.57 | 5,026.61 | 8.8K |
| 14:18 | 5,026.56 | 5,026.56 | 5,025.74 | 5,025.79 | 19.6K |
| 14:19 | 5,025.70 | 5,025.89 | 5,025.46 | 5,025.46 | 26.0K |
| 14:20 | 5,025.29 | 5,025.29 | 5,024.80 | 5,024.80 | 9.9K |
| 14:21 | 5,024.91 | 5,025.42 | 5,024.91 | 5,025.42 | 6.8K |
| 14:22 | 5,025.39 | 5,025.71 | 5,025.39 | 5,025.57 | 13.2K |
| 14:23 | 5,025.55 | 5,025.84 | 5,025.55 | 5,025.77 | 3.2K |
| 14:24 | 5,025.82 | 5,026.08 | 5,025.82 | 5,026.08 | 2.2K |
| 14:25 | 5,026.19 | 5,026.43 | 5,026.19 | 5,026.43 | 11.4K |
| 14:26 | 5,026.45 | 5,026.48 | 5,026.21 | 5,026.21 | 64.9K |
| 14:27 | 5,026.05 | 5,026.21 | 5,025.42 | 5,025.42 | 6.2K |
| 14:28 | 5,025.32 | 5,025.39 | 5,025.32 | 5,025.39 | 2.5K |
| 14:29 | 5,025.07 | 5,025.34 | 5,024.97 | 5,025.34 | 4.6K |
| 14:30 | 5,025.29 | 5,025.29 | 5,024.78 | 5,024.78 | 18.4K |
| 14:31 | 5,024.59 | 5,024.67 | 5,024.43 | 5,024.58 | 11.5K |
| 14:32 | 5,024.73 | 5,025.48 | 5,024.58 | 5,025.48 | 7.4K |
| 14:33 | 5,025.63 | 5,026.54 | 5,025.63 | 5,025.96 | 49.3K |
| 14:34 | 5,025.98 | 5,026.09 | 5,025.94 | 5,026.02 | 11.6K |
| 14:35 | 5,026.05 | 5,026.12 | 5,025.81 | 5,025.81 | 12.7K |
| 14:36 | 5,025.87 | 5,025.87 | 5,025.47 | 5,025.60 | 3.9K |
| 14:37 | 5,025.45 | 5,025.45 | 5,024.56 | 5,024.56 | 13.5K |
| 14:38 | 5,024.38 | 5,024.93 | 5,024.20 | 5,024.48 | 22.0K |
| 14:39 | 5,024.57 | 5,025.29 | 5,024.52 | 5,025.13 | 5.6K |
| 14:40 | 5,025.11 | 5,025.92 | 5,025.00 | 5,025.92 | 11.6K |
| 14:41 | 5,025.87 | 5,026.83 | 5,025.87 | 5,026.83 | 19.0K |
| 14:42 | 5,026.77 | 5,027.67 | 5,026.77 | 5,027.67 | 27.1K |
| 14:43 | 5,027.74 | 5,028.57 | 5,027.72 | 5,028.51 | 13.4K |
| 14:44 | 5,028.19 | 5,028.83 | 5,028.19 | 5,028.83 | 8.8K |
| 14:45 | 5,029.00 | 5,029.20 | 5,028.97 | 5,028.97 | 4.9K |
| 14:46 | 5,029.18 | 5,029.49 | 5,028.92 | 5,029.49 | 15.0K |
| 14:47 | 5,029.53 | 5,029.61 | 5,029.23 | 5,029.23 | 8.2K |
| 14:48 | 5,029.21 | 5,029.72 | 5,029.21 | 5,029.72 | 5.2K |
| 14:49 | 5,029.90 | 5,030.97 | 5,029.90 | 5,030.97 | 43.7K |
| 14:50 | 5,031.16 | 5,031.31 | 5,031.00 | 5,031.07 | 11.9K |
| 14:51 | 5,030.75 | 5,031.15 | 5,030.75 | 5,031.11 | 59.5K |
| 14:52 | 5,031.25 | 5,031.65 | 5,031.25 | 5,031.58 | 5.0K |
| 14:53 | 5,031.55 | 5,031.67 | 5,031.55 | 5,031.67 | 7.3K |
| 14:54 | 5,031.51 | 5,032.32 | 5,031.48 | 5,032.32 | 16.1K |
| 14:55 | 5,032.13 | 5,032.28 | 5,031.99 | 5,032.28 | 13.5K |
| 14:56 | 5,032.30 | 5,033.88 | 5,032.23 | 5,033.88 | 25.7K |
| 14:57 | 5,034.06 | 5,034.74 | 5,034.06 | 5,034.74 | 6.2K |
| 14:58 | 5,034.87 | 5,034.87 | 5,034.00 | 5,034.18 | 16.2K |
| 14:59 | 5,034.20 | 5,036.20 | 5,034.20 | 5,035.76 | 18.7K |
| 15:00 | 5,035.93 | 5,036.08 | 5,035.79 | 5,036.08 | 10.6K |
| 15:01 | 5,035.81 | 5,036.23 | 5,035.81 | 5,036.23 | 54.5K |
| 15:02 | 5,036.34 | 5,036.48 | 5,036.24 | 5,036.35 | 9.8K |
| 15:03 | 5,036.45 | 5,036.45 | 5,036.00 | 5,036.00 | 13.4K |
| 15:04 | 5,036.08 | 5,036.08 | 5,035.68 | 5,035.68 | 20.8K |
| 15:05 | 5,035.98 | 5,036.16 | 5,035.95 | 5,036.16 | 9.3K |
| 15:06 | 5,036.30 | 5,036.38 | 5,036.09 | 5,036.18 | 10.9K |
| 15:07 | 5,036.12 | 5,036.12 | 5,035.35 | 5,035.35 | 18.7K |
| 15:08 | 5,035.05 | 5,035.07 | 5,034.43 | 5,034.46 | 10.3K |
| 15:09 | 5,034.56 | 5,034.56 | 5,033.98 | 5,034.01 | 12.0K |
| 15:10 | 5,033.91 | 5,034.34 | 5,033.91 | 5,034.18 | 5.3K |
| 15:11 | 5,034.29 | 5,034.29 | 5,033.46 | 5,033.49 | 120.0K |
| 15:12 | 5,033.46 | 5,033.46 | 5,032.89 | 5,033.05 | 13.0K |
| 15:13 | 5,033.13 | 5,033.27 | 5,033.10 | 5,033.22 | 4.1K |
| 15:14 | 5,033.06 | 5,033.06 | 5,033.06 | 5,033.06 | 0.1K |
| 15:15 | 5,032.88 | 5,033.05 | 5,032.75 | 5,033.05 | 10.8K |
| 15:16 | 5,032.98 | 5,033.17 | 5,032.56 | 5,032.60 | 21.9K |
| 15:17 | 5,032.46 | 5,032.80 | 5,032.44 | 5,032.80 | 4.1K |
| 15:18 | 5,032.80 | 5,032.80 | 5,032.27 | 5,032.27 | 9.1K |
| 15:19 | 5,032.43 | 5,032.43 | 5,032.09 | 5,032.09 | 3.3K |
| 15:20 | 5,032.28 | 5,032.84 | 5,032.28 | 5,032.53 | 46.9K |
| 15:21 | 5,031.98 | 5,031.98 | 5,030.68 | 5,030.92 | 38.7K |
| 15:22 | 5,031.18 | 5,032.12 | 5,031.18 | 5,031.84 | 12.3K |
| 15:23 | 5,031.87 | 5,031.97 | 5,031.71 | 5,031.87 | 9.8K |
| 15:24 | 5,031.55 | 5,031.81 | 5,031.17 | 5,031.81 | 35.6K |
| 15:25 | 5,031.96 | 5,031.98 | 5,031.72 | 5,031.72 | 18.1K |
| 15:26 | 5,031.58 | 5,032.89 | 5,031.58 | 5,032.89 | 12.7K |
| 15:27 | 5,033.02 | 5,033.25 | 5,032.60 | 5,033.25 | 16.5K |
| 15:28 | 5,033.44 | 5,033.74 | 5,033.44 | 5,033.74 | 18.8K |
| 15:29 | 5,033.80 | 5,034.20 | 5,033.63 | 5,033.68 | 15.0K |
| 15:30 | 5,033.73 | 5,033.91 | 5,033.54 | 5,033.90 | 29.9K |
| 15:31 | 5,033.89 | 5,033.97 | 5,033.69 | 5,033.69 | 126.9K |
| 15:32 | 5,033.44 | 5,033.44 | 5,032.12 | 5,032.79 | 46.8K |
| 15:33 | 5,032.87 | 5,032.87 | 5,032.59 | 5,032.78 | 44.9K |
| 15:34 | 5,032.91 | 5,033.32 | 5,032.91 | 5,033.09 | 15.4K |
| 15:35 | 5,033.03 | 5,033.79 | 5,033.03 | 5,033.77 | 33.5K |
| 15:36 | 5,032.76 | 5,032.98 | 5,032.01 | 5,032.01 | 37.5K |
| 15:37 | 5,032.03 | 5,032.29 | 5,031.93 | 5,031.93 | 12.0K |
| 15:38 | 5,031.79 | 5,032.03 | 5,031.59 | 5,031.67 | 19.0K |
| 15:39 | 5,031.75 | 5,032.02 | 5,031.65 | 5,032.02 | 28.9K |
| 15:40 | 5,031.98 | 5,032.16 | 5,031.42 | 5,031.42 | 23.6K |
| 15:41 | 5,031.60 | 5,033.36 | 5,031.33 | 5,033.36 | 115.9K |
| 15:42 | 5,032.98 | 5,033.88 | 5,032.98 | 5,033.88 | 13.0K |
| 15:43 | 5,033.78 | 5,034.91 | 5,033.78 | 5,034.91 | 62.3K |
| 15:44 | 5,035.04 | 5,035.34 | 5,034.50 | 5,034.50 | 117.0K |
| 15:45 | 5,034.48 | 5,035.34 | 5,034.45 | 5,035.34 | 28.6K |
| 15:46 | 5,035.12 | 5,035.39 | 5,034.54 | 5,034.77 | 21.5K |
| 15:47 | 5,034.87 | 5,034.98 | 5,034.68 | 5,034.68 | 12.4K |
| 15:48 | 5,034.66 | 5,034.82 | 5,034.19 | 5,034.19 | 22.5K |
| 15:49 | 5,034.28 | 5,034.28 | 5,033.71 | 5,034.01 | 25.5K |
| 15:50 | 5,034.06 | 5,034.30 | 5,034.03 | 5,034.23 | 13.0K |
| 15:51 | 5,034.49 | 5,035.56 | 5,034.49 | 5,035.56 | 47.9K |
| 15:52 | 5,035.83 | 5,036.17 | 5,035.83 | 5,036.04 | 11.0K |
| 15:53 | 5,036.06 | 5,037.15 | 5,036.06 | 5,037.15 | 21.4K |
| 15:54 | 5,037.23 | 5,037.27 | 5,036.82 | 5,037.25 | 38.1K |
| 15:55 | 5,037.19 | 5,037.19 | 5,036.76 | 5,036.76 | 12.7K |
| 15:56 | 5,036.80 | 5,037.34 | 5,036.73 | 5,036.73 | 18.4K |
| 15:57 | 5,036.59 | 5,036.59 | 5,036.23 | 5,036.27 | 24.7K |
| 15:58 | 5,036.37 | 5,037.16 | 5,036.37 | 5,037.16 | 19.7K |
| 15:59 | 5,036.97 | 5,036.97 | 5,036.64 | 5,036.67 | 6.6K |
| 16:00 | 5,036.72 | 5,037.47 | 5,036.40 | 5,037.32 | 18.9K |
| 16:01 | 5,037.51 | 5,037.72 | 5,036.61 | 5,036.61 | 41.2K |
| 16:02 | 5,036.59 | 5,037.24 | 5,036.43 | 5,037.24 | 12.4K |
| 16:03 | 5,037.28 | 5,037.41 | 5,036.56 | 5,036.76 | 65.8K |
| 16:04 | 5,036.89 | 5,036.89 | 5,035.24 | 5,035.24 | 40.4K |
| 16:05 | 5,035.13 | 5,035.56 | 5,035.13 | 5,035.44 | 29.2K |
| 16:06 | 5,035.64 | 5,035.77 | 5,035.04 | 5,035.16 | 10.2K |
| 16:07 | 5,035.22 | 5,035.46 | 5,035.15 | 5,035.36 | 9.8K |
| 16:08 | 5,035.34 | 5,036.61 | 5,035.34 | 5,036.61 | 16.7K |
| 16:09 | 5,036.74 | 5,037.56 | 5,036.74 | 5,037.56 | 53.2K |
| 16:10 | 5,037.45 | 5,038.81 | 5,037.45 | 5,038.81 | 12.9K |
| 16:11 | 5,038.79 | 5,038.79 | 5,038.13 | 5,038.45 | 6.1K |
| 16:12 | 5,038.31 | 5,038.31 | 5,037.40 | 5,037.40 | 10.8K |
| 16:13 | 5,037.10 | 5,037.36 | 5,037.09 | 5,037.09 | 9.4K |
| 16:14 | 5,037.17 | 5,037.53 | 5,037.17 | 5,037.35 | 66.6K |
| 16:15 | 5,037.36 | 5,038.09 | 5,037.36 | 5,038.09 | 55.9K |
| 16:16 | 5,038.18 | 5,038.28 | 5,038.18 | 5,038.18 | 2.1K |
| 16:17 | 5,038.28 | 5,038.28 | 5,037.07 | 5,037.07 | 9.0K |
| 16:18 | 5,036.89 | 5,037.66 | 5,036.89 | 5,037.66 | 5.5K |
| 16:19 | 5,037.37 | 5,037.37 | 5,036.92 | 5,037.03 | 6.7K |
| 16:20 | 5,036.94 | 5,037.16 | 5,036.94 | 5,037.04 | 12.7K |
| 16:21 | 5,036.83 | 5,037.03 | 5,036.77 | 5,037.03 | 24.6K |
| 16:22 | 5,036.86 | 5,037.23 | 5,036.86 | 5,037.16 | 10.1K |
| 16:23 | 5,037.46 | 5,037.85 | 5,037.46 | 5,037.85 | 10.6K |
| 16:24 | 5,038.04 | 5,038.81 | 5,037.99 | 5,038.61 | 24.2K |
| 16:25 | 5,038.65 | 5,038.77 | 5,038.50 | 5,038.55 | 89.7K |
| 16:26 | 5,038.62 | 5,038.62 | 5,037.95 | 5,038.10 | 13.8K |
| 16:27 | 5,038.07 | 5,038.08 | 5,037.15 | 5,037.15 | 14.2K |
| 16:28 | 5,037.10 | 5,037.10 | 5,036.86 | 5,037.00 | 14.0K |
| 16:29 | 5,037.13 | 5,037.13 | 5,036.81 | 5,036.98 | 22.5K |
| 16:30 | 5,036.88 | 5,038.36 | 5,036.13 | 5,036.43 | 80.9K |
| 16:31 | 5,036.45 | 5,037.33 | 5,036.45 | 5,036.85 | 38.3K |
| 16:32 | 5,037.53 | 5,037.69 | 5,037.22 | 5,037.65 | 52.1K |
| 16:33 | 5,037.62 | 5,038.23 | 5,037.62 | 5,037.76 | 42.7K |
| 16:34 | 5,037.66 | 5,038.51 | 5,037.19 | 5,038.38 | 63.5K |
| 16:35 | 5,038.35 | 5,039.45 | 5,038.34 | 5,039.37 | 44.4K |
| 16:36 | 5,039.26 | 5,041.66 | 5,039.26 | 5,041.39 | 28.3K |
| 16:37 | 5,041.66 | 5,043.59 | 5,041.66 | 5,043.59 | 37.6K |
| 16:38 | 5,043.85 | 5,044.23 | 5,042.82 | 5,042.82 | 61.4K |
| 16:39 | 5,042.97 | 5,042.97 | 5,040.87 | 5,040.94 | 36.4K |
| 16:40 | 5,040.75 | 5,041.02 | 5,040.68 | 5,041.02 | 26.3K |
| 16:41 | 5,040.99 | 5,041.30 | 5,040.74 | 5,041.28 | 38.1K |
| 16:42 | 5,041.39 | 5,042.28 | 5,041.39 | 5,042.28 | 13.3K |
| 16:43 | 5,042.35 | 5,042.82 | 5,042.19 | 5,042.82 | 23.1K |
| 16:44 | 5,042.85 | 5,043.04 | 5,042.33 | 5,043.04 | 95.7K |
| 16:45 | 5,043.29 | 5,044.16 | 5,042.66 | 5,044.15 | 71.2K |
| 16:46 | 5,044.92 | 5,045.63 | 5,044.85 | 5,045.21 | 32.6K |
| 16:47 | 5,045.11 | 5,045.21 | 5,044.60 | 5,044.62 | 11.2K |
| 16:48 | 5,044.72 | 5,045.01 | 5,043.46 | 5,043.46 | 26.5K |
| 16:49 | 5,043.55 | 5,044.40 | 5,043.55 | 5,044.40 | 15.8K |
| 16:50 | 5,044.30 | 5,044.43 | 5,044.01 | 5,044.27 | 99.8K |
| 16:51 | 5,044.36 | 5,044.77 | 5,044.36 | 5,044.43 | 23.4K |
| 16:52 | 5,044.78 | 5,045.85 | 5,044.63 | 5,045.67 | 25.3K |
| 16:53 | 5,045.57 | 5,045.57 | 5,044.54 | 5,044.95 | 31.8K |
| 16:54 | 5,044.88 | 5,045.07 | 5,044.34 | 5,045.07 | 16.6K |
| 16:55 | 5,045.12 | 5,045.70 | 5,045.01 | 5,045.08 | 14.4K |
| 16:56 | 5,045.21 | 5,045.21 | 5,044.69 | 5,044.70 | 8.6K |
| 16:57 | 5,044.75 | 5,045.29 | 5,044.72 | 5,044.98 | 26.6K |
| 16:58 | 5,045.07 | 5,045.61 | 5,045.03 | 5,045.48 | 12.0K |
| 16:59 | 5,045.75 | 5,046.24 | 5,045.34 | 5,046.00 | 30.2K |
| 17:00 | 5,044.00 | 5,044.39 | 5,042.87 | 5,042.87 | 74.8K |
| 17:01 | 5,043.09 | 5,043.09 | 5,041.76 | 5,042.00 | 14.3K |
| 17:02 | 5,041.64 | 5,041.64 | 5,039.85 | 5,039.85 | 26.5K |
| 17:03 | 5,039.93 | 5,040.35 | 5,039.40 | 5,039.73 | 19.2K |
| 17:04 | 5,039.81 | 5,040.69 | 5,039.58 | 5,040.69 | 160.7K |
| 17:05 | 5,040.54 | 5,041.80 | 5,040.54 | 5,041.80 | 49.7K |
| 17:06 | 5,041.87 | 5,041.87 | 5,040.42 | 5,040.72 | 55.0K |
| 17:07 | 5,040.62 | 5,041.48 | 5,040.62 | 5,041.42 | 17.8K |
| 17:08 | 5,041.44 | 5,042.15 | 5,041.39 | 5,042.15 | 11.0K |
| 17:09 | 5,042.53 | 5,044.43 | 5,042.53 | 5,044.27 | 32.8K |
| 17:10 | 5,044.45 | 5,045.26 | 5,044.45 | 5,045.26 | 16.7K |
| 17:11 | 5,045.27 | 5,045.49 | 5,045.00 | 5,045.26 | 19.7K |
| 17:12 | 5,045.22 | 5,045.67 | 5,044.95 | 5,045.04 | 23.4K |
| 17:13 | 5,045.22 | 5,045.27 | 5,044.57 | 5,044.57 | 9.6K |
| 17:14 | 5,044.70 | 5,044.87 | 5,043.57 | 5,043.57 | 18.0K |
| 17:15 | 5,043.43 | 5,043.76 | 5,042.70 | 5,043.74 | 34.5K |
| 17:16 | 5,043.91 | 5,044.64 | 5,043.91 | 5,044.36 | 32.1K |
| 17:17 | 5,044.56 | 5,044.86 | 5,044.56 | 5,044.86 | 23.3K |
| 17:18 | 5,045.06 | 5,045.41 | 5,045.06 | 5,045.39 | 21.9K |
| 17:19 | 5,045.47 | 5,046.32 | 5,045.47 | 5,046.26 | 31.2K |
| 17:20 | 5,046.21 | 5,046.31 | 5,045.97 | 5,046.17 | 24.0K |
| 17:21 | 5,046.03 | 5,046.03 | 5,045.43 | 5,045.48 | 16.7K |
| 17:22 | 5,045.63 | 5,046.24 | 5,045.48 | 5,045.59 | 29.5K |
| 17:23 | 5,045.78 | 5,046.08 | 5,045.34 | 5,046.08 | 24.9K |
| 17:24 | 5,045.93 | 5,046.61 | 5,045.93 | 5,046.57 | 29.7K |
| 17:25 | 5,046.61 | 5,048.11 | 5,046.61 | 5,047.16 | 47.1K |
| 17:26 | 5,047.70 | 5,047.70 | 5,047.06 | 5,047.09 | 22.5K |
| 17:27 | 5,047.00 | 5,047.76 | 5,047.00 | 5,047.58 | 24.9K |
| 17:28 | 5,047.44 | 5,048.08 | 5,047.44 | 5,047.81 | 19.9K |
| 17:29 | 5,047.77 | 5,047.98 | 5,046.72 | 5,046.85 | 21.5K |
| 17:30 | 5,046.81 | 5,047.43 | 5,046.75 | 5,047.18 | 68.2K |
| 17:31 | 5,047.32 | 5,047.76 | 5,047.25 | 5,047.76 | 26.9K |
| 17:32 | 5,048.06 | 5,048.28 | 5,047.63 | 5,047.63 | 29.5K |
| 17:33 | 5,047.82 | 5,048.31 | 5,047.76 | 5,048.18 | 13.2K |
| 17:34 | 5,048.35 | 5,048.67 | 5,048.35 | 5,048.50 | 11.5K |
| 17:35 | 5,048.43 | 5,048.87 | 5,048.01 | 5,048.01 | 45.3K |
| 17:36 | 5,047.97 | 5,047.97 | 5,046.48 | 5,046.65 | 27.0K |
| 17:37 | 5,046.66 | 5,046.66 | 5,046.03 | 5,046.32 | 38.2K |
| 17:38 | 5,046.50 | 5,046.90 | 5,046.43 | 5,046.90 | 29.4K |
| 17:39 | 5,046.76 | 5,047.42 | 5,046.76 | 5,047.42 | 27.9K |
| 17:40 | 5,047.35 | 5,048.74 | 5,047.35 | 5,048.66 | 41.5K |
| 17:41 | 5,048.69 | 5,049.16 | 5,048.60 | 5,048.60 | 8.8K |
| 17:42 | 5,048.74 | 5,048.74 | 5,048.25 | 5,048.25 | 46.0K |
| 17:43 | 5,047.92 | 5,048.56 | 5,047.92 | 5,048.47 | 31.2K |
| 17:44 | 5,048.60 | 5,048.73 | 5,048.42 | 5,048.54 | 25.8K |
| 17:45 | 5,048.53 | 5,049.13 | 5,048.46 | 5,048.46 | 37.9K |
| 17:46 | 5,048.67 | 5,049.44 | 5,048.67 | 5,049.37 | 12.5K |
| 17:47 | 5,049.23 | 5,050.70 | 5,049.14 | 5,050.64 | 70.5K |
| 17:48 | 5,050.80 | 5,051.48 | 5,050.80 | 5,051.44 | 46.2K |
| 17:49 | 5,051.26 | 5,052.23 | 5,051.26 | 5,052.12 | 27.7K |
| 17:50 | 5,051.96 | 5,052.09 | 5,050.81 | 5,050.81 | 43.7K |
| 17:51 | 5,050.80 | 5,050.80 | 5,049.93 | 5,049.93 | 21.4K |
| 17:52 | 5,049.96 | 5,050.17 | 5,049.68 | 5,049.68 | 15.5K |
| 17:53 | 5,049.64 | 5,049.64 | 5,049.02 | 5,049.56 | 26.7K |
| 17:54 | 5,049.64 | 5,049.64 | 5,049.22 | 5,049.39 | 52.6K |
| 17:55 | 5,049.22 | 5,049.52 | 5,049.22 | 5,049.41 | 19.1K |
| 17:56 | 5,049.60 | 5,049.76 | 5,049.38 | 5,049.38 | 16.2K |
| 17:57 | 5,049.39 | 5,049.50 | 5,049.33 | 5,049.50 | 46.6K |
| 17:58 | 5,049.48 | 5,049.49 | 5,049.06 | 5,049.34 | 36.9K |
| 17:59 | 5,049.28 | 5,050.23 | 5,048.80 | 5,049.78 | 76.5K |
| 18:00 | 5,050.13 | 5,050.31 | 5,049.67 | 5,050.25 | 113.8K |
| 18:01 | 5,050.40 | 5,050.74 | 5,050.18 | 5,050.44 | 12.6K |
| 18:02 | 5,050.60 | 5,050.60 | 5,049.71 | 5,049.82 | 40.0K |
| 18:03 | 5,049.98 | 5,049.98 | 5,049.11 | 5,049.57 | 47.1K |
| 18:04 | 5,049.46 | 5,049.60 | 5,049.05 | 5,049.39 | 50.6K |
| 18:05 | 5,049.64 | 5,050.85 | 5,049.64 | 5,050.13 | 49.7K |
| 18:06 | 5,049.98 | 5,050.68 | 5,049.98 | 5,050.61 | 39.2K |
| 18:07 | 5,050.45 | 5,050.45 | 5,049.64 | 5,049.64 | 23.9K |
| 18:08 | 5,049.61 | 5,049.61 | 5,048.46 | 5,048.46 | 30.0K |
| 18:09 | 5,048.36 | 5,048.62 | 5,047.55 | 5,047.55 | 55.8K |
| 18:10 | 5,047.68 | 5,048.46 | 5,047.56 | 5,048.26 | 121.0K |
| 18:11 | 5,048.31 | 5,048.63 | 5,048.27 | 5,048.63 | 33.1K |
| 18:12 | 5,048.70 | 5,049.11 | 5,048.56 | 5,048.95 | 20.4K |
| 18:13 | 5,049.00 | 5,049.00 | 5,047.66 | 5,047.72 | 38.3K |
| 18:14 | 5,048.12 | 5,048.12 | 5,046.65 | 5,046.65 | 25.2K |
| 18:15 | 5,046.70 | 5,046.72 | 5,045.50 | 5,045.50 | 39.6K |
| 18:16 | 5,045.36 | 5,045.50 | 5,045.07 | 5,045.07 | 19.7K |
| 18:17 | 5,044.94 | 5,044.94 | 5,043.64 | 5,043.82 | 51.6K |
| 18:18 | 5,044.01 | 5,044.01 | 5,043.38 | 5,043.74 | 44.1K |
| 18:19 | 5,043.73 | 5,043.95 | 5,042.29 | 5,042.29 | 25.4K |
| 18:20 | 5,042.61 | 5,044.00 | 5,042.61 | 5,043.46 | 250.4K |
| 18:21 | 5,043.56 | 5,043.56 | 5,042.17 | 5,042.71 | 82.9K |
| 18:22 | 5,042.61 | 5,043.22 | 5,042.53 | 5,043.22 | 56.0K |
| 18:23 | 5,043.12 | 5,043.98 | 5,043.07 | 5,043.90 | 100.7K |
| 18:24 | 5,044.03 | 5,045.09 | 5,043.89 | 5,044.54 | 89.8K |
| 18:29 | 5,044.45 | 5,045.00 | 5,041.89 | 5,041.89 | 15,491.8K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 4,983.25 | 5,006.27 | 4,967.36 | 4,992.57 | 24.6M |
| 2025-09-25 | 5,008.16 | 5,018.09 | 4,967.89 | 4,967.89 | 34.0M |
| 2025-09-24 | 5,042.32 | 5,042.45 | 5,010.83 | 5,011.43 | 34.0M |
| 2025-09-23 | 5,005.48 | 5,052.31 | 5,002.82 | 5,037.37 | 30.0M |
| 2025-09-22 | 5,012.08 | 5,020.04 | 4,987.57 | 4,996.55 | 33.9M |
| 2025-09-19 | 5,015.06 | 5,038.57 | 5,001.97 | 5,001.97 | 180.2M |
| 2025-09-18 | 5,058.40 | 5,059.97 | 5,011.55 | 5,014.22 | 34.8M |
| 2025-09-17 | 5,048.87 | 5,064.81 | 5,027.41 | 5,029.37 | 37.1M |
| 2025-09-16 | 5,051.33 | 5,058.76 | 5,025.20 | 5,029.99 | 33.1M |
| 2025-09-15 | 5,070.27 | 5,080.67 | 5,040.12 | 5,058.03 | 23.2M |
| 2025-09-12 | 5,073.37 | 5,078.90 | 5,043.79 | 5,055.50 | 25.5M |
| 2025-09-11 | 5,032.48 | 5,073.09 | 5,027.67 | 5,061.51 | 23.9M |
| 2025-09-10 | 5,036.36 | 5,052.10 | 5,014.41 | 5,025.49 | 27.5M |
| 2025-09-09 | 5,022.53 | 5,046.13 | 5,004.92 | 5,013.49 | 21.9M |
| 2025-09-08 | 4,990.65 | 5,016.60 | 4,982.83 | 5,015.37 | 26.2M |
| 2025-09-05 | 4,958.56 | 4,994.07 | 4,958.09 | 4,982.01 | 30.3M |
| 2025-09-04 | 4,895.12 | 4,947.96 | 4,893.55 | 4,939.62 | 31.8M |
| 2025-09-03 | 4,907.08 | 4,932.35 | 4,886.03 | 4,910.57 | 27.2M |
| 2025-09-02 | 4,951.11 | 4,962.60 | 4,877.56 | 4,877.86 | 25.3M |
| 2025-09-01 | 4,941.13 | 4,976.04 | 4,941.13 | 4,952.54 | 15.4M |
| 2025-08-29 | 4,922.18 | 4,943.88 | 4,902.90 | 4,922.82 | 37.9M |
| 2025-08-28 | 4,968.17 | 4,985.21 | 4,933.00 | 4,938.79 | 22.7M |
| 2025-08-27 | 4,974.30 | 4,987.91 | 4,949.19 | 4,961.76 | 22.0M |
| 2025-08-26 | 4,990.26 | 4,999.74 | 4,968.73 | 4,975.86 | 59.8M |
| 2025-08-25 | 5,002.37 | 5,021.97 | 4,996.82 | 5,003.68 | 18.5M |
| 2025-08-22 | 4,940.98 | 5,014.59 | 4,939.26 | 5,011.82 | 26.1M |
| 2025-08-21 | 4,946.33 | 4,947.77 | 4,925.49 | 4,939.84 | 21.0M |
| 2025-08-20 | 4,939.25 | 4,965.81 | 4,938.03 | 4,957.49 | 22.3M |
| 2025-08-19 | 4,909.69 | 4,961.36 | 4,905.08 | 4,953.54 | 28.7M |
| 2025-08-18 | 4,922.04 | 4,922.11 | 4,889.51 | 4,893.30 | 19.6M |
| 2025-08-15 | 4,913.54 | 4,929.23 | 4,906.16 | 4,917.59 | 24.3M |
| 2025-08-14 | 4,900.14 | 4,909.50 | 4,891.68 | 4,900.66 | 25.6M |
| 2025-08-13 | 4,903.77 | 4,908.55 | 4,892.94 | 4,894.97 | 22.2M |
| 2025-08-12 | 4,888.74 | 4,896.16 | 4,862.05 | 4,890.18 | 24.5M |
| 2025-08-11 | 4,919.38 | 4,921.16 | 4,875.50 | 4,878.49 | 21.1M |
| 2025-08-08 | 4,900.45 | 4,918.72 | 4,894.71 | 4,910.09 | 27.5M |
| 2025-08-07 | 4,850.09 | 4,900.41 | 4,849.13 | 4,892.62 | 32.1M |
| 2025-08-06 | 4,878.86 | 4,885.52 | 4,840.75 | 4,845.75 | 35.4M |
| 2025-08-05 | 4,838.57 | 4,856.87 | 4,836.46 | 4,852.47 | 24.2M |
| 2025-08-04 | 4,810.44 | 4,832.82 | 4,804.64 | 4,824.07 | 28.7M |
| 2025-08-01 | 4,837.15 | 4,837.15 | 4,779.76 | 4,793.85 | 35.9M |
| 2025-07-31 | 4,885.68 | 4,886.36 | 4,856.57 | 4,856.57 | 45.1M |
| 2025-07-30 | 4,870.50 | 4,924.51 | 4,869.44 | 4,886.66 | 27.6M |
| 2025-07-29 | 4,919.33 | 5,044.46 | 4,874.02 | 5,024.21 | 20.9M |
| 2025-07-28 | 4,980.00 | 4,986.53 | 4,904.70 | 4,917.92 | 26.8M |
| 2025-07-25 | 4,926.89 | 4,952.16 | 4,907.32 | 4,944.13 | 33.7M |
| 2025-07-24 | 4,894.44 | 4,957.35 | 4,890.74 | 4,936.86 | 48.2M |
| 2025-07-23 | 4,863.01 | 4,881.31 | 4,822.89 | 4,878.30 | 55.1M |
| 2025-07-22 | 4,854.74 | 4,855.69 | 4,809.42 | 4,827.10 | 31.1M |
| 2025-07-21 | 4,838.46 | 4,895.49 | 4,837.97 | 4,867.52 | 26.1M |
| 2025-07-18 | 4,824.55 | 4,836.30 | 4,796.28 | 4,836.30 | 34.0M |
| 2025-07-17 | 4,825.59 | 4,835.85 | 4,811.20 | 4,827.48 | 31.3M |
| 2025-07-16 | 4,816.79 | 4,839.31 | 4,797.28 | 4,807.33 | 28.6M |
| 2025-07-15 | 4,824.35 | 4,870.46 | 4,822.03 | 4,824.31 | 27.9M |
| 2025-07-14 | 4,815.89 | 4,831.61 | 4,801.99 | 4,830.45 | 17.6M |
| 2025-07-11 | 4,857.98 | 4,865.68 | 4,834.17 | 4,844.75 | 27.5M |
| 2025-07-10 | 4,853.14 | 4,897.62 | 4,851.77 | 4,880.80 | 26.5M |
| 2025-07-09 | 4,822.05 | 4,852.31 | 4,803.89 | 4,831.38 | 25.8M |
| 2025-07-08 | 4,801.88 | 4,815.05 | 4,775.82 | 4,814.82 | 26.0M |
| 2025-07-07 | 4,792.72 | 4,805.92 | 4,780.98 | 4,801.92 | 19.0M |
| 2025-07-04 | 4,810.69 | 4,813.37 | 4,787.96 | 4,803.52 | 15.1M |
| 2025-07-03 | 4,817.55 | 4,829.48 | 4,812.01 | 4,827.24 | 20.1M |
| 2025-07-02 | 4,788.07 | 4,824.26 | 4,774.07 | 4,807.11 | 25.9M |
| 2025-07-01 | 4,782.80 | 4,787.25 | 4,743.09 | 4,768.43 | 22.1M |
| 2025-06-30 | 4,811.55 | 4,811.80 | 4,762.96 | 4,780.21 | 31.1M |
| 2025-06-27 | 4,764.57 | 4,797.70 | 4,762.92 | 4,797.70 | 27.4M |
| 2025-06-26 | 4,716.89 | 4,740.78 | 4,700.48 | 4,738.54 | 31.1M |
| 2025-06-25 | 4,750.26 | 4,752.06 | 4,701.47 | 4,709.43 | 27.1M |
| 2025-06-24 | 4,783.36 | 4,792.34 | 4,742.78 | 4,746.92 | 31.9M |
| 2025-06-23 | 4,729.93 | 4,748.09 | 4,702.74 | 4,730.90 | 41.2M |
| 2025-06-19 | 4,706.23 | 4,763.92 | 4,706.23 | 4,735.75 | 102.0M |
| 2025-06-18 | 4,726.97 | 4,743.72 | 4,706.20 | 4,727.59 | 30.5M |
| 2025-06-17 | 4,758.68 | 4,768.77 | 4,724.19 | 4,732.82 | 30.0M |
| 2025-06-16 | 4,722.50 | 4,793.88 | 4,721.23 | 4,782.31 | 31.8M |
| 2025-06-13 | 4,729.11 | 4,751.92 | 4,716.67 | 4,721.89 | 35.2M |
| 2025-06-12 | 4,771.42 | 4,784.57 | 4,735.80 | 4,784.57 | 30.6M |
| 2025-06-11 | 4,794.86 | 4,820.16 | 4,788.44 | 4,794.44 | 30.9M |
| 2025-06-10 | 4,786.07 | 4,800.33 | 4,775.03 | 4,799.42 | 24.2M |
| 2025-06-09 | 4,767.28 | 4,791.74 | 4,766.04 | 4,786.64 | 21.0M |
| 2025-06-06 | 4,772.18 | 4,772.83 | 4,760.23 | 4,771.48 | 21.2M |
| 2025-06-05 | 4,771.47 | 4,780.31 | 4,746.04 | 4,778.12 | 24.0M |
| 2025-06-04 | 4,729.27 | 4,777.81 | 4,726.73 | 4,767.71 | 28.6M |
| 2025-06-03 | 4,733.56 | 4,737.02 | 4,691.44 | 4,711.70 | 27.5M |
| 2025-06-02 | 4,709.72 | 4,748.36 | 4,702.96 | 4,726.68 | 37.9M |
| 2025-05-30 | 4,749.96 | 4,768.24 | 4,720.74 | 4,730.30 | 96.5M |
| 2025-05-28 | 4,769.53 | 4,793.00 | 4,761.20 | 4,761.73 | 25.1M |
| 2025-05-27 | 4,759.96 | 4,789.81 | 4,752.78 | 4,778.38 | 27.7M |
| 2025-05-26 | 4,746.34 | 4,777.16 | 4,746.34 | 4,759.54 | 18.5M |
| 2025-05-23 | 4,767.80 | 4,785.48 | 4,639.61 | 4,713.46 | 38.5M |
| 2025-05-22 | 4,795.32 | 4,813.35 | 4,737.29 | 4,765.18 | 31.6M |
| 2025-05-21 | 4,778.28 | 4,809.23 | 4,762.95 | 4,804.70 | 32.6M |
| 2025-05-20 | 4,751.17 | 4,796.49 | 4,739.31 | 4,792.92 | 32.0M |
| 2025-05-19 | 4,735.49 | 4,746.84 | 4,701.46 | 4,746.84 | 24.1M |
| 2025-05-16 | 4,746.08 | 4,752.05 | 4,716.39 | 4,743.86 | 33.5M |
| 2025-05-15 | 4,676.76 | 4,731.53 | 4,675.74 | 4,731.53 | 35.5M |
| 2025-05-14 | 4,689.70 | 4,715.60 | 4,678.49 | 4,694.64 | 35.1M |
| 2025-05-13 | 4,678.11 | 4,707.40 | 4,678.11 | 4,694.83 | 29.6M |
| 2025-05-12 | 4,621.85 | 4,685.22 | 4,621.78 | 4,685.22 | 41.4M |
| 2025-05-09 | 4,585.90 | 4,612.52 | 4,580.18 | 4,587.00 | 31.9M |
| 2025-05-08 | 4,561.63 | 4,588.03 | 4,546.87 | 4,567.48 | 35.9M |
| 2025-05-07 | 4,555.25 | 4,566.09 | 4,534.83 | 4,554.70 | 36.1M |
| 2025-05-06 | 4,575.19 | 4,575.36 | 4,514.23 | 4,540.81 | 34.3M |
| 2025-05-05 | 4,547.09 | 4,560.83 | 4,536.76 | 4,557.36 | 21.7M |
| 2025-05-02 | 4,538.58 | 4,558.17 | 4,525.49 | 4,549.74 | 41.0M |
| 2025-04-30 | 4,435.58 | 4,496.49 | 4,435.56 | 4,496.49 | 54.6M |
| 2025-04-29 | 4,403.52 | 4,442.75 | 4,395.63 | 4,423.18 | 43.2M |
| 2025-04-28 | 4,388.50 | 4,404.29 | 4,365.75 | 4,386.75 | 35.4M |
| 2025-04-25 | 4,386.22 | 4,394.92 | 4,335.66 | 4,377.41 | 42.8M |
| 2025-04-24 | 4,377.55 | 4,385.83 | 4,330.68 | 4,368.72 | 61.1M |
| 2025-04-23 | 4,379.00 | 4,435.59 | 4,378.89 | 4,408.07 | 46.4M |
| 2025-04-22 | 4,307.23 | 4,348.63 | 4,280.08 | 4,347.88 | 30.8M |
| 2025-04-17 | 4,318.05 | 4,322.75 | 4,282.28 | 4,306.68 | 24.0M |
| 2025-04-16 | 4,291.15 | 4,323.26 | 4,264.43 | 4,323.23 | 33.3M |
| 2025-04-15 | 4,277.21 | 4,316.48 | 4,272.44 | 4,316.48 | 38.3M |
| 2025-04-14 | 4,221.91 | 4,256.66 | 4,193.80 | 4,254.59 | 32.4M |
| 2025-04-11 | 4,142.09 | 4,163.73 | 4,075.66 | 4,151.35 | 44.0M |
| 2025-04-10 | 4,039.10 | 4,302.60 | 4,028.04 | 4,124.37 | 59.2M |
| 2025-04-09 | 3,999.42 | 4,042.76 | 3,928.55 | 3,986.00 | 53.2M |
| 2025-04-08 | 4,115.99 | 4,172.53 | 4,077.14 | 4,119.82 | 61.2M |
| 2025-04-07 | 4,110.96 | 4,232.52 | 3,925.40 | 4,049.72 | 96.5M |
| 2025-04-04 | 4,376.06 | 4,401.44 | 4,200.84 | 4,243.41 | 79.8M |
| 2025-04-03 | 4,443.75 | 4,471.09 | 4,390.89 | 4,408.40 | 63.0M |
| 2025-04-02 | 4,538.22 | 4,550.76 | 4,481.86 | 4,522.02 | 36.3M |
| 2025-04-01 | 4,536.06 | 4,560.33 | 4,519.18 | 4,556.30 | 41.4M |
| 2025-03-31 | 4,539.16 | 4,539.16 | 4,486.24 | 4,505.15 | 46.1M |
| 2025-03-28 | 4,598.77 | 4,642.17 | 4,564.84 | 4,584.56 | 38.2M |
| 2025-03-27 | 4,654.38 | 4,658.38 | 4,620.25 | 4,627.79 | 35.0M |
| 2025-03-26 | 4,735.63 | 4,740.29 | 4,673.16 | 4,674.37 | 29.4M |
| 2025-03-25 | 4,728.22 | 4,756.63 | 4,716.76 | 4,724.44 | 35.4M |
| 2025-03-24 | 4,763.92 | 4,765.84 | 4,708.12 | 4,722.39 | 34.7M |
| 2025-03-21 | 4,805.15 | 4,805.15 | 4,727.32 | 4,742.84 | 100.8M |
| 2025-03-20 | 4,844.43 | 4,850.33 | 4,772.33 | 4,815.77 | 43.2M |
| 2025-03-19 | 4,825.76 | 4,856.85 | 4,823.79 | 4,834.78 | 67.4M |
| 2025-03-18 | 4,831.53 | 4,853.73 | 4,823.36 | 4,834.81 | 36.9M |
| 2025-03-17 | 4,786.42 | 4,822.39 | 4,784.63 | 4,813.60 | 31.3M |
| 2025-03-14 | 4,736.60 | 4,779.76 | 4,720.65 | 4,774.58 | 38.4M |
| 2025-03-13 | 4,733.04 | 4,747.19 | 4,717.29 | 4,726.30 | 33.5M |
| 2025-03-12 | 4,776.71 | 4,783.52 | 4,706.03 | 4,733.64 | 36.3M |
| 2025-03-11 | 4,805.21 | 4,837.73 | 4,741.02 | 4,745.62 | 42.7M |
| 2025-03-10 | 4,811.77 | 4,818.37 | 4,766.87 | 4,799.89 | 39.2M |
| 2025-03-07 | 4,788.06 | 4,811.23 | 4,745.86 | 4,800.45 | 40.8M |
| 2025-03-06 | 4,788.45 | 4,815.13 | 4,751.81 | 4,813.43 | 43.5M |
| 2025-03-05 | 4,735.82 | 4,791.25 | 4,732.36 | 4,746.84 | 44.5M |
| 2025-03-04 | 4,752.25 | 4,752.25 | 4,668.50 | 4,682.97 | 64.5M |
| 2025-03-03 | 4,735.62 | 4,797.74 | 4,724.47 | 4,777.31 | 48.3M |
| 2025-02-28 | 4,722.63 | 4,728.42 | 4,689.91 | 4,719.32 | 93.4M |
| 2025-02-27 | 4,784.39 | 4,791.51 | 4,742.11 | 4,751.11 | 29.9M |
| 2025-02-26 | 4,790.52 | 4,818.26 | 4,790.32 | 4,809.75 | 29.9M |
| 2025-02-25 | 4,723.96 | 4,796.28 | 4,717.66 | 4,778.13 | 34.4M |
| 2025-02-24 | 4,760.51 | 4,763.60 | 4,715.35 | 4,737.25 | 26.1M |
| 2025-02-21 | 4,739.65 | 4,770.16 | 4,737.07 | 4,747.93 | 39.6M |
| 2025-02-20 | 4,713.36 | 4,755.70 | 4,711.55 | 4,733.61 | 32.6M |
| 2025-02-19 | 4,763.68 | 4,781.62 | 4,699.29 | 4,709.90 | 39.0M |
| 2025-02-18 | 4,754.41 | 4,766.92 | 4,727.74 | 4,766.92 | 35.2M |
| 2025-02-17 | 4,706.77 | 4,755.44 | 4,696.23 | 4,741.87 | 34.2M |
| 2025-02-14 | 4,688.30 | 4,725.80 | 4,679.22 | 4,709.63 | 41.5M |
| 2025-02-13 | 4,636.51 | 4,702.88 | 4,626.17 | 4,702.88 | 54.0M |
| 2025-02-12 | 4,610.28 | 4,640.35 | 4,591.93 | 4,621.88 | 39.8M |
| 2025-02-11 | 4,586.33 | 4,611.48 | 4,573.37 | 4,595.18 | 37.6M |
| 2025-02-10 | 4,594.41 | 4,611.58 | 4,592.84 | 4,605.43 | 34.5M |
| 2025-02-07 | 4,621.24 | 4,628.95 | 4,582.69 | 4,588.48 | 28.6M |
| 2025-02-06 | 4,542.87 | 4,610.63 | 4,540.11 | 4,603.76 | 40.1M |
| 2025-02-05 | 4,527.49 | 4,549.88 | 4,489.36 | 4,521.15 | 37.5M |
| 2025-02-04 | 4,523.86 | 4,528.10 | 4,488.72 | 4,510.31 | 35.9M |
| 2025-02-03 | 4,477.15 | 4,523.99 | 4,461.13 | 4,523.99 | 45.4M |
| 2025-01-31 | 4,604.46 | 4,605.08 | 4,562.27 | 4,570.43 | 48.4M |
| 2025-01-30 | 4,580.95 | 4,608.25 | 4,554.47 | 4,604.78 | 56.9M |
| 2025-01-29 | 4,541.28 | 4,553.37 | 4,524.86 | 4,539.31 | 34.0M |
| 2025-01-28 | 4,512.25 | 4,527.53 | 4,502.50 | 4,514.00 | 28.7M |
| 2025-01-27 | 4,474.02 | 4,517.48 | 4,470.65 | 4,505.40 | 31.6M |
| 2025-01-24 | 4,502.40 | 4,545.15 | 4,498.22 | 4,512.02 | 38.4M |
| 2025-01-23 | 4,477.87 | 4,490.27 | 4,470.22 | 4,490.27 | 29.3M |
| 2025-01-22 | 4,469.19 | 4,481.57 | 4,460.86 | 4,473.38 | 34.5M |
| 2025-01-21 | 4,436.81 | 4,463.57 | 4,429.19 | 4,462.49 | 24.9M |
| 2025-01-20 | 4,436.35 | 4,444.36 | 4,419.20 | 4,439.77 | 22.8M |
| 2025-01-17 | 4,425.58 | 4,448.63 | 4,425.21 | 4,445.42 | 28.5M |
| 2025-01-16 | 4,424.79 | 4,426.40 | 4,388.80 | 4,403.87 | 34.9M |
| 2025-01-15 | 4,354.18 | 4,407.35 | 4,354.18 | 4,407.35 | 33.2M |
| 2025-01-14 | 4,376.53 | 4,381.54 | 4,333.13 | 4,347.26 | 29.7M |
| 2025-01-13 | 4,351.87 | 4,356.64 | 4,321.13 | 4,353.08 | 26.4M |
| 2025-01-10 | 4,388.78 | 4,389.35 | 4,352.44 | 4,352.44 | 31.4M |
| 2025-01-09 | 4,367.32 | 4,387.75 | 4,356.28 | 4,374.05 | 26.3M |
| 2025-01-08 | 4,429.38 | 4,435.40 | 4,353.01 | 4,374.67 | 30.1M |
| 2025-01-07 | 4,413.05 | 4,434.68 | 4,390.51 | 4,425.41 | 45.6M |
| 2025-01-03 | 4,400.45 | 4,405.31 | 4,372.20 | 4,372.20 | 24.0M |
| 2025-01-02 | 4,338.82 | 4,393.21 | 4,335.78 | 4,391.86 | 26.8M |