| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 08:00 |
2,713.50 |
2,719.38 |
2,713.50 |
2,718.50 |
54.3K |
| 08:01 |
2,719.50 |
2,720.00 |
2,718.50 |
2,719.50 |
16.9K |
| 08:02 |
2,719.00 |
2,720.73 |
2,718.00 |
2,720.73 |
14.6K |
| 08:03 |
2,719.50 |
2,720.50 |
2,719.00 |
2,719.00 |
8.4K |
| 08:04 |
2,720.00 |
2,720.05 |
2,719.62 |
2,720.11 |
4.1K |
| 08:05 |
2,720.50 |
2,720.50 |
2,719.50 |
2,719.81 |
4.6K |
| 08:07 |
2,722.50 |
2,723.00 |
2,722.50 |
2,723.00 |
8.9K |
| 08:08 |
2,724.50 |
2,725.50 |
2,724.00 |
2,724.00 |
7.0K |
| 08:09 |
2,724.00 |
2,726.00 |
2,724.00 |
2,726.00 |
4.6K |
| 08:10 |
2,727.00 |
2,728.00 |
2,727.00 |
2,728.00 |
10.3K |
| 08:11 |
2,729.20 |
2,731.50 |
2,729.20 |
2,731.50 |
7.8K |
| 08:12 |
2,731.00 |
2,731.00 |
2,729.50 |
2,729.50 |
0.5K |
| 08:13 |
2,728.50 |
2,731.00 |
2,728.50 |
2,731.00 |
6.9K |
| 08:14 |
2,731.50 |
2,731.50 |
2,729.76 |
2,729.76 |
3.1K |
| 08:15 |
2,729.50 |
2,730.11 |
2,728.50 |
2,730.11 |
9.2K |
| 08:16 |
2,731.50 |
2,731.50 |
2,731.50 |
2,731.50 |
6.1K |
| 08:17 |
2,732.50 |
2,732.50 |
2,731.50 |
2,731.50 |
2.8K |
| 08:18 |
2,731.50 |
2,731.50 |
2,731.50 |
2,731.50 |
5.3K |
| 08:19 |
2,730.95 |
2,730.95 |
2,730.50 |
2,730.50 |
6.0K |
| 08:20 |
2,730.30 |
2,730.50 |
2,730.00 |
2,730.50 |
2.5K |
| 08:21 |
2,731.00 |
2,731.00 |
2,729.72 |
2,730.00 |
1.8K |
| 08:22 |
2,730.00 |
2,730.00 |
2,729.00 |
2,730.00 |
2.0K |
| 08:23 |
2,730.00 |
2,730.00 |
2,725.81 |
2,725.81 |
5.3K |
| 08:24 |
2,726.00 |
2,728.50 |
2,726.00 |
2,728.00 |
7.5K |
| 08:25 |
2,729.00 |
2,730.00 |
2,729.00 |
2,729.50 |
1.3K |
| 08:26 |
2,728.50 |
2,729.00 |
2,727.50 |
2,727.50 |
14.3K |
| 08:27 |
2,727.50 |
2,727.50 |
2,726.50 |
2,726.50 |
1.2K |
| 08:28 |
2,727.00 |
2,727.00 |
2,725.20 |
2,725.20 |
1.9K |
| 08:29 |
2,725.50 |
2,725.50 |
2,725.13 |
2,725.50 |
1.2K |
| 08:30 |
2,726.50 |
2,726.50 |
2,726.00 |
2,726.00 |
9.9K |
| 08:31 |
2,726.50 |
2,728.50 |
2,726.50 |
2,728.50 |
7.2K |
| 08:32 |
2,728.41 |
2,730.00 |
2,728.41 |
2,730.00 |
0.3K |
| 08:33 |
2,730.00 |
2,730.50 |
2,730.00 |
2,730.41 |
1.3K |
| 08:34 |
2,731.50 |
2,731.50 |
2,730.00 |
2,730.00 |
3.7K |
| 08:35 |
2,730.50 |
2,731.50 |
2,730.50 |
2,731.50 |
1.6K |
| 08:36 |
2,731.00 |
2,732.00 |
2,730.00 |
2,730.75 |
7.5K |
| 08:37 |
2,731.00 |
2,731.00 |
2,730.32 |
2,730.50 |
2.0K |
| 08:38 |
2,731.00 |
2,731.00 |
2,730.00 |
2,730.00 |
0.1K |
| 08:39 |
2,729.25 |
2,730.30 |
2,729.25 |
2,729.50 |
22.6K |
| 08:40 |
2,730.50 |
2,731.15 |
2,730.22 |
2,730.22 |
25.6K |
| 08:41 |
2,730.50 |
2,731.00 |
2,730.13 |
2,731.00 |
3.2K |
| 08:42 |
2,731.00 |
2,731.50 |
2,730.00 |
2,731.15 |
8.7K |
| 08:43 |
2,731.66 |
2,731.66 |
2,731.50 |
2,731.50 |
27.3K |
| 08:44 |
2,731.50 |
2,733.01 |
2,731.50 |
2,733.01 |
1.5K |
| 08:45 |
2,732.50 |
2,735.14 |
2,732.50 |
2,735.14 |
2.3K |
| 08:46 |
2,737.00 |
2,737.50 |
2,736.50 |
2,737.28 |
6.1K |
| 08:47 |
2,737.00 |
2,737.50 |
2,736.00 |
2,736.50 |
3.5K |
| 08:48 |
2,736.00 |
2,737.00 |
2,736.00 |
2,736.13 |
1.6K |
| 08:49 |
2,736.00 |
2,736.00 |
2,735.50 |
2,735.50 |
2.6K |
| 08:50 |
2,736.23 |
2,736.23 |
2,735.50 |
2,736.00 |
4.3K |
| 08:51 |
2,735.00 |
2,735.50 |
2,734.50 |
2,735.50 |
1.5K |
| 08:52 |
2,735.00 |
2,736.00 |
2,734.50 |
2,735.00 |
1.3K |
| 08:53 |
2,734.50 |
2,735.00 |
2,734.50 |
2,734.75 |
4.9K |
| 08:54 |
2,734.50 |
2,735.00 |
2,733.50 |
2,734.00 |
2.5K |
| 08:55 |
2,733.00 |
2,734.00 |
2,733.00 |
2,733.00 |
0.5K |
| 08:56 |
2,731.50 |
2,731.50 |
2,730.00 |
2,730.00 |
0.7K |
| 08:57 |
2,729.50 |
2,731.50 |
2,729.50 |
2,730.50 |
4.6K |
| 08:58 |
2,730.50 |
2,730.50 |
2,729.00 |
2,729.00 |
5.3K |
| 08:59 |
2,730.00 |
2,731.50 |
2,729.50 |
2,731.50 |
0.3K |
| 09:00 |
2,731.28 |
2,732.50 |
2,730.50 |
2,732.50 |
10.9K |
| 09:01 |
2,732.50 |
2,732.50 |
2,730.50 |
2,730.50 |
2.8K |
| 09:02 |
2,730.50 |
2,732.00 |
2,730.50 |
2,732.00 |
6.6K |
| 09:03 |
2,732.00 |
2,733.00 |
2,731.50 |
2,733.00 |
4.2K |
| 09:04 |
2,733.00 |
2,734.00 |
2,733.00 |
2,733.50 |
1.8K |
| 09:05 |
2,734.00 |
2,735.00 |
2,734.00 |
2,735.00 |
8.3K |
| 09:06 |
2,735.50 |
2,736.00 |
2,735.00 |
2,735.00 |
11.2K |
| 09:07 |
2,734.50 |
2,736.50 |
2,734.15 |
2,736.50 |
10.5K |
| 09:08 |
2,736.50 |
2,737.50 |
2,735.95 |
2,736.50 |
4.2K |
| 09:09 |
2,736.50 |
2,736.50 |
2,736.00 |
2,736.00 |
4.5K |
| 09:10 |
2,735.50 |
2,736.00 |
2,735.00 |
2,735.00 |
5.7K |
| 09:11 |
2,735.00 |
2,735.00 |
2,734.00 |
2,734.00 |
3.1K |
| 09:12 |
2,734.50 |
2,734.50 |
2,732.50 |
2,732.50 |
11.1K |
| 09:13 |
2,733.00 |
2,734.00 |
2,732.50 |
2,734.00 |
4.9K |
| 09:14 |
2,734.00 |
2,734.50 |
2,734.00 |
2,734.50 |
1.0K |
| 09:15 |
2,734.50 |
2,736.50 |
2,734.50 |
2,735.50 |
10.3K |
| 09:16 |
2,735.50 |
2,736.00 |
2,735.00 |
2,736.00 |
9.1K |
| 09:17 |
2,735.28 |
2,735.50 |
2,734.00 |
2,734.50 |
3.9K |
| 09:18 |
2,735.00 |
2,735.50 |
2,734.50 |
2,735.50 |
1.0K |
| 09:19 |
2,735.50 |
2,737.00 |
2,735.50 |
2,736.00 |
10.3K |
| 09:20 |
2,736.00 |
2,736.50 |
2,736.00 |
2,736.50 |
2.4K |
| 09:21 |
2,736.00 |
2,736.00 |
2,734.64 |
2,735.00 |
3.3K |
| 09:22 |
2,734.50 |
2,735.00 |
2,733.50 |
2,734.00 |
17.3K |
| 09:23 |
2,733.00 |
2,733.50 |
2,732.82 |
2,733.50 |
1.1K |
| 09:24 |
2,733.16 |
2,733.50 |
2,733.00 |
2,733.00 |
0.7K |
| 09:25 |
2,733.13 |
2,734.64 |
2,733.13 |
2,734.13 |
18.0K |
| 09:26 |
2,734.50 |
2,735.50 |
2,734.50 |
2,734.50 |
2.2K |
| 09:27 |
2,734.50 |
2,734.50 |
2,734.50 |
2,734.50 |
1.4K |
| 09:28 |
2,735.50 |
2,735.50 |
2,734.50 |
2,734.50 |
7.5K |
| 09:29 |
2,735.50 |
2,735.50 |
2,734.50 |
2,735.00 |
3.9K |
| 09:30 |
2,735.00 |
2,736.50 |
2,735.00 |
2,736.50 |
0.6K |
| 09:31 |
2,736.26 |
2,736.26 |
2,736.26 |
2,736.26 |
0.0K |
| 09:32 |
2,736.25 |
2,738.00 |
2,736.25 |
2,738.00 |
7.2K |
| 09:33 |
2,737.60 |
2,738.00 |
2,736.50 |
2,736.50 |
15.6K |
| 09:34 |
2,737.00 |
2,738.00 |
2,737.00 |
2,738.00 |
2.2K |
| 09:35 |
2,737.50 |
2,738.00 |
2,737.00 |
2,737.50 |
3.8K |
| 09:36 |
2,737.50 |
2,737.50 |
2,736.50 |
2,736.50 |
43.1K |
| 09:37 |
2,736.50 |
2,737.00 |
2,736.50 |
2,737.00 |
3.7K |
| 09:38 |
2,736.50 |
2,737.20 |
2,736.50 |
2,737.20 |
3.2K |
| 09:39 |
2,737.17 |
2,737.50 |
2,737.17 |
2,737.20 |
6.7K |
| 09:40 |
2,738.00 |
2,738.00 |
2,737.50 |
2,737.50 |
2.3K |
| 09:41 |
2,738.00 |
2,738.00 |
2,737.67 |
2,737.67 |
0.0K |
| 09:42 |
2,737.50 |
2,738.00 |
2,737.00 |
2,737.00 |
6.4K |
| 09:43 |
2,737.14 |
2,737.14 |
2,735.50 |
2,736.00 |
8.7K |
| 09:44 |
2,734.50 |
2,735.50 |
2,734.50 |
2,735.50 |
9.9K |
| 09:45 |
2,735.00 |
2,735.50 |
2,734.50 |
2,734.50 |
1.7K |
| 09:46 |
2,734.50 |
2,734.50 |
2,734.00 |
2,734.00 |
6.8K |
| 09:47 |
2,734.50 |
2,734.50 |
2,733.50 |
2,734.00 |
1.4K |
| 09:48 |
2,734.00 |
2,734.50 |
2,734.00 |
2,734.00 |
2.6K |
| 09:49 |
2,731.50 |
2,731.50 |
2,731.50 |
2,731.50 |
3.7K |
| 09:50 |
2,731.00 |
2,731.50 |
2,730.50 |
2,730.77 |
4.2K |
| 09:51 |
2,730.50 |
2,731.00 |
2,730.50 |
2,730.50 |
0.0K |
| 09:52 |
2,730.50 |
2,731.00 |
2,730.50 |
2,731.00 |
3.1K |
| 09:53 |
2,730.75 |
2,730.75 |
2,730.75 |
2,730.75 |
0.1K |
| 09:54 |
2,731.00 |
2,731.00 |
2,730.50 |
2,730.78 |
4.8K |
| 09:55 |
2,731.00 |
2,731.00 |
2,730.28 |
2,730.50 |
4.4K |
| 09:56 |
2,730.64 |
2,730.64 |
2,730.00 |
2,730.50 |
1.7K |
| 09:57 |
2,730.00 |
2,730.00 |
2,729.50 |
2,729.50 |
0.6K |
| 09:58 |
2,729.82 |
2,729.82 |
2,729.00 |
2,729.50 |
8.5K |
| 09:59 |
2,730.00 |
2,730.50 |
2,729.50 |
2,729.50 |
4.9K |
| 10:00 |
2,729.00 |
2,729.50 |
2,729.00 |
2,729.50 |
2.5K |
| 10:01 |
2,729.00 |
2,729.00 |
2,728.76 |
2,728.76 |
0.4K |
| 10:02 |
2,729.00 |
2,729.50 |
2,729.00 |
2,729.25 |
0.3K |
| 10:03 |
2,729.50 |
2,729.50 |
2,729.00 |
2,729.00 |
5.0K |
| 10:04 |
2,729.50 |
2,730.00 |
2,729.36 |
2,729.36 |
6.4K |
| 10:05 |
2,730.50 |
2,732.00 |
2,729.73 |
2,731.50 |
2.9K |
| 10:06 |
2,731.50 |
2,732.00 |
2,731.00 |
2,731.50 |
8.1K |
| 10:07 |
2,730.50 |
2,730.50 |
2,730.50 |
2,730.50 |
0.9K |
| 10:08 |
2,730.50 |
2,730.50 |
2,729.60 |
2,729.60 |
1.9K |
| 10:09 |
2,730.00 |
2,730.00 |
2,729.00 |
2,729.50 |
1.5K |
| 10:10 |
2,730.75 |
2,731.50 |
2,730.69 |
2,731.00 |
5.5K |
| 10:11 |
2,731.50 |
2,731.50 |
2,730.80 |
2,731.00 |
0.7K |
| 10:12 |
2,730.64 |
2,731.00 |
2,730.64 |
2,731.00 |
0.9K |
| 10:13 |
2,731.10 |
2,731.50 |
2,730.50 |
2,730.50 |
1.8K |
| 10:14 |
2,730.50 |
2,731.00 |
2,730.50 |
2,730.60 |
1.3K |
| 10:15 |
2,730.50 |
2,730.50 |
2,729.50 |
2,729.50 |
1.6K |
| 10:16 |
2,729.00 |
2,729.49 |
2,728.50 |
2,728.50 |
5.0K |
| 10:17 |
2,728.37 |
2,729.00 |
2,728.00 |
2,729.00 |
20.4K |
| 10:18 |
2,730.00 |
2,730.00 |
2,728.50 |
2,728.50 |
3.5K |
| 10:19 |
2,729.00 |
2,729.00 |
2,727.50 |
2,727.50 |
1.4K |
| 10:20 |
2,728.00 |
2,728.50 |
2,727.50 |
2,727.50 |
18.3K |
| 10:21 |
2,727.19 |
2,727.50 |
2,727.00 |
2,727.50 |
4.2K |
| 10:22 |
2,727.50 |
2,727.50 |
2,726.83 |
2,726.93 |
2.7K |
| 10:23 |
2,727.50 |
2,728.00 |
2,727.14 |
2,727.50 |
0.2K |
| 10:24 |
2,727.50 |
2,727.50 |
2,725.00 |
2,725.00 |
5.7K |
| 10:25 |
2,725.14 |
2,726.00 |
2,725.00 |
2,726.00 |
4.9K |
| 10:26 |
2,725.75 |
2,725.75 |
2,724.00 |
2,724.00 |
4.0K |
| 10:27 |
2,724.00 |
2,724.14 |
2,723.00 |
2,723.00 |
1.8K |
| 10:28 |
2,723.00 |
2,723.00 |
2,722.26 |
2,722.50 |
12.9K |
| 10:29 |
2,723.00 |
2,723.00 |
2,721.23 |
2,721.25 |
3.8K |
| 10:30 |
2,721.50 |
2,721.50 |
2,720.75 |
2,720.75 |
2.2K |
| 10:31 |
2,720.79 |
2,721.50 |
2,720.79 |
2,721.50 |
1.1K |
| 10:32 |
2,720.00 |
2,721.50 |
2,720.00 |
2,721.50 |
0.5K |
| 10:33 |
2,720.00 |
2,720.50 |
2,720.00 |
2,720.50 |
0.7K |
| 10:34 |
2,720.00 |
2,720.00 |
2,719.50 |
2,720.00 |
3.7K |
| 10:35 |
2,720.00 |
2,720.50 |
2,720.00 |
2,720.31 |
0.5K |
| 10:36 |
2,720.00 |
2,721.00 |
2,720.00 |
2,720.76 |
5.2K |
| 10:37 |
2,720.50 |
2,721.00 |
2,720.50 |
2,721.00 |
1.9K |
| 10:38 |
2,721.50 |
2,721.50 |
2,720.50 |
2,721.50 |
1.9K |
| 10:39 |
2,721.00 |
2,721.50 |
2,721.00 |
2,721.00 |
0.0K |
| 10:40 |
2,721.16 |
2,721.50 |
2,721.00 |
2,721.50 |
2.0K |
| 10:41 |
2,720.50 |
2,720.50 |
2,719.64 |
2,720.00 |
29.5K |
| 10:42 |
2,720.50 |
2,721.00 |
2,720.50 |
2,720.50 |
13.1K |
| 10:43 |
2,721.00 |
2,721.00 |
2,720.50 |
2,720.50 |
6.4K |
| 10:44 |
2,719.50 |
2,720.00 |
2,719.00 |
2,719.00 |
23.2K |
| 10:45 |
2,720.00 |
2,721.50 |
2,720.00 |
2,721.50 |
7.1K |
| 10:46 |
2,721.50 |
2,721.50 |
2,721.14 |
2,721.50 |
0.2K |
| 10:47 |
2,721.50 |
2,721.50 |
2,721.50 |
2,721.50 |
2.1K |
| 10:48 |
2,722.00 |
2,722.00 |
2,721.50 |
2,721.50 |
0.0K |
| 10:49 |
2,721.50 |
2,721.50 |
2,721.00 |
2,721.00 |
2.8K |
| 10:50 |
2,721.00 |
2,721.50 |
2,721.00 |
2,721.00 |
1.1K |
| 10:51 |
2,721.50 |
2,722.00 |
2,721.50 |
2,722.00 |
0.4K |
| 10:52 |
2,722.00 |
2,722.00 |
2,720.50 |
2,720.50 |
0.4K |
| 10:53 |
2,720.00 |
2,720.50 |
2,719.50 |
2,720.01 |
8.0K |
| 10:54 |
2,719.50 |
2,720.50 |
2,719.50 |
2,720.50 |
0.8K |
| 10:55 |
2,720.00 |
2,720.00 |
2,719.76 |
2,720.00 |
2.3K |
| 10:56 |
2,720.50 |
2,720.50 |
2,719.50 |
2,719.72 |
13.5K |
| 10:57 |
2,719.50 |
2,719.50 |
2,718.50 |
2,718.50 |
6.5K |
| 10:58 |
2,718.50 |
2,719.00 |
2,717.50 |
2,718.00 |
8.5K |
| 10:59 |
2,717.75 |
2,718.26 |
2,717.00 |
2,717.00 |
3.4K |
| 11:00 |
2,718.00 |
2,718.00 |
2,717.20 |
2,717.50 |
4.2K |
| 11:01 |
2,716.75 |
2,717.00 |
2,716.50 |
2,716.50 |
5.9K |
| 11:02 |
2,716.00 |
2,716.50 |
2,716.00 |
2,716.00 |
8.1K |
| 11:03 |
2,716.00 |
2,716.50 |
2,715.50 |
2,715.50 |
3.8K |
| 11:04 |
2,715.00 |
2,716.50 |
2,715.00 |
2,716.50 |
9.2K |
| 11:05 |
2,715.50 |
2,716.00 |
2,715.50 |
2,715.72 |
1.9K |
| 11:06 |
2,717.00 |
2,717.10 |
2,717.00 |
2,717.12 |
3.5K |
| 11:07 |
2,717.00 |
2,717.00 |
2,715.81 |
2,715.81 |
6.9K |
| 11:08 |
2,715.50 |
2,715.50 |
2,715.50 |
2,715.50 |
0.6K |
| 11:09 |
2,715.50 |
2,715.50 |
2,714.50 |
2,714.64 |
1.3K |
| 11:10 |
2,714.84 |
2,715.00 |
2,714.64 |
2,715.00 |
3.4K |
| 11:11 |
2,715.50 |
2,715.50 |
2,714.50 |
2,714.50 |
1.7K |
| 11:12 |
2,714.50 |
2,714.50 |
2,714.50 |
2,714.50 |
2.8K |
| 11:13 |
2,714.50 |
2,714.50 |
2,714.00 |
2,714.00 |
2.4K |
| 11:14 |
2,713.50 |
2,714.00 |
2,713.50 |
2,713.75 |
1.1K |
| 11:15 |
2,713.50 |
2,713.50 |
2,713.00 |
2,713.14 |
3.7K |
| 11:16 |
2,712.50 |
2,713.00 |
2,712.31 |
2,713.00 |
11.4K |
| 11:17 |
2,713.00 |
2,713.00 |
2,711.75 |
2,711.75 |
1.1K |
| 11:18 |
2,712.00 |
2,713.00 |
2,711.50 |
2,712.50 |
6.0K |
| 11:19 |
2,712.00 |
2,712.50 |
2,712.00 |
2,712.00 |
8.8K |
| 11:20 |
2,712.00 |
2,713.00 |
2,711.75 |
2,713.00 |
0.7K |
| 11:21 |
2,712.14 |
2,712.50 |
2,712.00 |
2,712.50 |
2.5K |
| 11:22 |
2,712.00 |
2,712.64 |
2,712.00 |
2,712.64 |
2.7K |
| 11:23 |
2,712.50 |
2,712.50 |
2,712.50 |
2,712.50 |
0.1K |
| 11:24 |
2,712.86 |
2,712.86 |
2,711.00 |
2,711.00 |
16.6K |
| 11:25 |
2,711.50 |
2,712.25 |
2,711.00 |
2,712.00 |
13.6K |
| 11:26 |
2,711.50 |
2,712.00 |
2,711.00 |
2,711.00 |
7.1K |
| 11:27 |
2,711.50 |
2,712.00 |
2,711.00 |
2,711.00 |
7.7K |
| 11:28 |
2,711.50 |
2,711.50 |
2,710.50 |
2,710.50 |
5.0K |
| 11:29 |
2,711.50 |
2,712.00 |
2,711.50 |
2,712.00 |
0.0K |
| 11:30 |
2,711.50 |
2,711.50 |
2,710.50 |
2,711.50 |
0.6K |
| 11:31 |
2,710.50 |
2,710.65 |
2,710.50 |
2,710.50 |
4.8K |
| 11:32 |
2,709.18 |
2,709.18 |
2,708.50 |
2,708.95 |
7.2K |
| 11:33 |
2,708.50 |
2,708.50 |
2,707.50 |
2,707.78 |
1.8K |
| 11:34 |
2,708.00 |
2,708.50 |
2,708.00 |
2,708.50 |
1.7K |
| 11:35 |
2,708.50 |
2,709.00 |
2,708.00 |
2,708.65 |
7.0K |
| 11:36 |
2,708.50 |
2,708.50 |
2,708.00 |
2,708.00 |
2.4K |
| 11:37 |
2,709.50 |
2,709.50 |
2,709.00 |
2,709.00 |
0.0K |
| 11:38 |
2,709.28 |
2,710.00 |
2,709.28 |
2,710.00 |
0.8K |
| 11:39 |
2,709.50 |
2,710.18 |
2,709.50 |
2,710.18 |
0.0K |
| 11:40 |
2,710.50 |
2,711.00 |
2,710.50 |
2,711.00 |
0.2K |
| 11:41 |
2,710.50 |
2,712.00 |
2,710.50 |
2,712.00 |
6.1K |
| 11:42 |
2,711.50 |
2,712.00 |
2,711.50 |
2,712.00 |
2.1K |
| 11:43 |
2,711.00 |
2,711.00 |
2,710.18 |
2,710.50 |
2.4K |
| 11:44 |
2,710.00 |
2,710.15 |
2,709.50 |
2,709.50 |
7.0K |
| 11:45 |
2,709.26 |
2,709.50 |
2,709.00 |
2,709.00 |
2.6K |
| 11:46 |
2,709.00 |
2,709.50 |
2,709.00 |
2,709.50 |
7.4K |
| 11:47 |
2,710.00 |
2,710.00 |
2,709.50 |
2,709.62 |
0.3K |
| 11:48 |
2,710.00 |
2,710.90 |
2,710.00 |
2,710.50 |
11.7K |
| 11:49 |
2,710.75 |
2,711.00 |
2,710.75 |
2,711.00 |
0.1K |
| 11:50 |
2,710.50 |
2,712.00 |
2,710.50 |
2,712.00 |
8.5K |
| 11:51 |
2,712.00 |
2,712.00 |
2,710.50 |
2,711.00 |
7.8K |
| 11:52 |
2,710.76 |
2,711.01 |
2,710.76 |
2,711.01 |
0.9K |
| 11:53 |
2,711.00 |
2,712.00 |
2,710.50 |
2,711.29 |
10.3K |
| 11:54 |
2,712.50 |
2,713.00 |
2,712.23 |
2,713.00 |
1.6K |
| 11:55 |
2,713.00 |
2,714.00 |
2,712.62 |
2,712.60 |
11.0K |
| 11:56 |
2,713.00 |
2,713.00 |
2,712.11 |
2,712.50 |
1.5K |
| 11:57 |
2,712.50 |
2,712.50 |
2,712.00 |
2,712.17 |
12.1K |
| 11:58 |
2,712.50 |
2,712.50 |
2,711.00 |
2,711.00 |
6.6K |
| 11:59 |
2,710.75 |
2,711.00 |
2,710.50 |
2,710.50 |
16.8K |
| 12:00 |
2,710.50 |
2,711.00 |
2,710.50 |
2,710.50 |
7.1K |
| 12:01 |
2,712.00 |
2,712.00 |
2,711.50 |
2,712.00 |
8.5K |
| 12:02 |
2,712.00 |
2,713.00 |
2,712.00 |
2,713.00 |
0.0K |
| 12:03 |
2,712.00 |
2,712.50 |
2,712.00 |
2,712.50 |
11.7K |
| 12:04 |
2,712.00 |
2,712.00 |
2,711.16 |
2,711.16 |
5.3K |
| 12:05 |
2,711.50 |
2,712.50 |
2,711.50 |
2,712.50 |
5.0K |
| 12:06 |
2,712.50 |
2,713.00 |
2,712.50 |
2,713.00 |
0.6K |
| 12:07 |
2,713.50 |
2,714.50 |
2,713.50 |
2,714.50 |
0.1K |
| 12:08 |
2,714.00 |
2,714.00 |
2,713.64 |
2,713.64 |
0.0K |
| 12:09 |
2,714.50 |
2,714.50 |
2,714.00 |
2,714.00 |
5.3K |
| 12:10 |
2,714.50 |
2,715.50 |
2,714.50 |
2,715.00 |
1.0K |
| 12:11 |
2,714.50 |
2,715.45 |
2,714.09 |
2,714.50 |
1,942.4K |
| 12:12 |
2,714.00 |
2,715.00 |
2,714.00 |
2,715.00 |
8.8K |
| 12:13 |
2,715.17 |
2,717.00 |
2,715.17 |
2,717.00 |
7.6K |
| 12:14 |
2,717.50 |
2,717.50 |
2,717.00 |
2,717.00 |
0.0K |
| 12:15 |
2,717.00 |
2,717.00 |
2,716.50 |
2,716.50 |
0.3K |
| 12:16 |
2,717.14 |
2,717.50 |
2,717.00 |
2,717.50 |
2.3K |
| 12:17 |
2,718.00 |
2,718.00 |
2,717.00 |
2,717.00 |
2.8K |
| 12:18 |
2,717.50 |
2,717.50 |
2,716.00 |
2,716.51 |
28.0K |
| 12:19 |
2,716.50 |
2,716.65 |
2,716.50 |
2,716.50 |
2.8K |
| 12:20 |
2,716.00 |
2,717.00 |
2,716.00 |
2,716.76 |
0.1K |
| 12:21 |
2,716.50 |
2,716.65 |
2,716.50 |
2,716.65 |
0.4K |
| 12:22 |
2,716.50 |
2,717.00 |
2,716.50 |
2,717.00 |
6.5K |
| 12:23 |
2,716.65 |
2,717.00 |
2,716.50 |
2,717.00 |
1.3K |
| 12:24 |
2,717.00 |
2,718.50 |
2,717.00 |
2,718.20 |
5.8K |
| 12:25 |
2,718.50 |
2,720.00 |
2,718.50 |
2,719.51 |
2.6K |
| 12:26 |
2,719.00 |
2,720.00 |
2,719.00 |
2,719.50 |
5.4K |
| 12:27 |
2,719.14 |
2,720.00 |
2,719.14 |
2,720.00 |
3.0K |
| 12:28 |
2,721.00 |
2,721.00 |
2,720.31 |
2,721.00 |
0.0K |
| 12:29 |
2,720.62 |
2,720.62 |
2,720.00 |
2,720.00 |
8.2K |
| 12:30 |
2,720.00 |
2,720.50 |
2,720.00 |
2,720.00 |
3.0K |
| 12:31 |
2,719.95 |
2,719.95 |
2,719.95 |
2,719.95 |
0.2K |
| 12:32 |
2,720.50 |
2,720.50 |
2,720.50 |
2,720.50 |
1.5K |
| 12:33 |
2,721.00 |
2,721.14 |
2,720.75 |
2,721.14 |
3.8K |
| 12:34 |
2,721.00 |
2,721.00 |
2,721.00 |
2,721.00 |
0.2K |
| 12:35 |
2,721.00 |
2,721.00 |
2,721.00 |
2,721.00 |
1.5K |
| 12:36 |
2,721.00 |
2,721.50 |
2,721.00 |
2,721.50 |
1.7K |
| 12:37 |
2,721.00 |
2,721.00 |
2,720.50 |
2,720.50 |
2.9K |
| 12:38 |
2,720.00 |
2,720.50 |
2,719.76 |
2,719.76 |
3.0K |
| 12:39 |
2,719.50 |
2,720.00 |
2,719.50 |
2,719.50 |
2.4K |
| 12:40 |
2,720.00 |
2,720.50 |
2,720.00 |
2,720.00 |
5.8K |
| 12:41 |
2,721.50 |
2,721.50 |
2,721.50 |
2,721.50 |
0.0K |
| 12:42 |
2,721.50 |
2,722.50 |
2,721.50 |
2,722.50 |
0.1K |
| 12:43 |
2,722.50 |
2,723.00 |
2,722.00 |
2,722.50 |
2.6K |
| 12:44 |
2,722.50 |
2,722.64 |
2,722.50 |
2,722.50 |
0.4K |
| 12:45 |
2,723.00 |
2,724.00 |
2,723.00 |
2,724.00 |
3.8K |
| 12:46 |
2,723.00 |
2,723.50 |
2,723.00 |
2,723.50 |
1.2K |
| 12:47 |
2,723.50 |
2,724.00 |
2,723.50 |
2,723.50 |
1.7K |
| 12:48 |
2,723.00 |
2,723.50 |
2,723.00 |
2,723.50 |
0.4K |
| 12:49 |
2,723.00 |
2,723.00 |
2,723.00 |
2,723.00 |
0.2K |
| 12:50 |
2,723.50 |
2,723.50 |
2,722.33 |
2,722.50 |
7.5K |
| 12:51 |
2,722.50 |
2,722.50 |
2,722.00 |
2,722.50 |
7.3K |
| 12:52 |
2,722.50 |
2,723.50 |
2,722.50 |
2,723.00 |
7.8K |
| 12:53 |
2,723.00 |
2,723.00 |
2,722.50 |
2,723.00 |
5.9K |
| 12:54 |
2,723.20 |
2,723.50 |
2,722.00 |
2,722.00 |
1.2K |
| 12:55 |
2,722.50 |
2,722.50 |
2,722.00 |
2,722.00 |
1.2K |
| 12:56 |
2,722.00 |
2,722.50 |
2,721.00 |
2,721.00 |
0.4K |
| 12:57 |
2,721.00 |
2,721.00 |
2,720.64 |
2,720.64 |
2.2K |
| 12:58 |
2,720.50 |
2,720.50 |
2,720.00 |
2,720.00 |
1.0K |
| 12:59 |
2,720.50 |
2,720.50 |
2,720.00 |
2,720.00 |
0.6K |
| 13:00 |
2,720.00 |
2,720.50 |
2,720.00 |
2,720.50 |
5.7K |
| 13:01 |
2,719.73 |
2,721.00 |
2,719.64 |
2,720.50 |
7.8K |
| 13:02 |
2,721.00 |
2,721.50 |
2,720.50 |
2,720.50 |
3.1K |
| 13:03 |
2,720.97 |
2,720.97 |
2,720.50 |
2,720.50 |
2.0K |
| 13:04 |
2,720.50 |
2,721.00 |
2,720.50 |
2,720.50 |
2.5K |
| 13:05 |
2,720.00 |
2,720.50 |
2,720.00 |
2,720.00 |
0.2K |
| 13:06 |
2,720.00 |
2,720.50 |
2,720.00 |
2,720.50 |
2.3K |
| 13:07 |
2,720.50 |
2,720.50 |
2,720.50 |
2,720.50 |
0.6K |
| 13:08 |
2,720.00 |
2,720.00 |
2,719.00 |
2,719.00 |
1.8K |
| 13:09 |
2,719.50 |
2,720.00 |
2,719.00 |
2,720.00 |
9.6K |
| 13:10 |
2,721.00 |
2,721.00 |
2,721.00 |
2,721.00 |
0.0K |
| 13:11 |
2,721.50 |
2,721.50 |
2,721.50 |
2,721.50 |
0.8K |
| 13:12 |
2,721.50 |
2,721.50 |
2,721.50 |
2,721.50 |
1.2K |
| 13:13 |
2,721.50 |
2,721.50 |
2,720.50 |
2,720.50 |
2.4K |
| 13:14 |
2,720.50 |
2,721.00 |
2,720.18 |
2,721.00 |
0.1K |
| 13:15 |
2,721.00 |
2,721.00 |
2,720.00 |
2,720.50 |
5.7K |
| 13:16 |
2,720.00 |
2,720.00 |
2,720.00 |
2,720.00 |
4.4K |
| 13:17 |
2,720.00 |
2,720.50 |
2,720.00 |
2,720.50 |
0.5K |
| 13:18 |
2,720.50 |
2,720.63 |
2,719.00 |
2,719.50 |
2.5K |
| 13:19 |
2,719.50 |
2,720.50 |
2,719.50 |
2,720.50 |
2.0K |
| 13:20 |
2,720.00 |
2,720.00 |
2,720.00 |
2,720.00 |
0.3K |
| 13:21 |
2,719.00 |
2,719.50 |
2,719.00 |
2,719.00 |
0.4K |
| 13:22 |
2,719.50 |
2,719.50 |
2,719.00 |
2,719.00 |
2.3K |
| 13:23 |
2,719.50 |
2,720.00 |
2,719.50 |
2,720.00 |
4.4K |
| 13:24 |
2,719.50 |
2,721.00 |
2,719.14 |
2,721.00 |
1.7K |
| 13:25 |
2,720.50 |
2,721.50 |
2,720.28 |
2,721.50 |
0.2K |
| 13:26 |
2,721.00 |
2,721.00 |
2,720.50 |
2,720.56 |
0.6K |
| 13:27 |
2,721.00 |
2,721.00 |
2,720.50 |
2,720.99 |
3.9K |
| 13:28 |
2,720.50 |
2,721.00 |
2,720.50 |
2,721.00 |
2.5K |
| 13:29 |
2,720.50 |
2,721.00 |
2,720.00 |
2,720.00 |
2.7K |
| 13:30 |
2,719.50 |
2,720.14 |
2,719.50 |
2,720.14 |
7.3K |
| 13:31 |
2,720.50 |
2,720.50 |
2,720.50 |
2,720.50 |
0.0K |
| 13:32 |
2,720.00 |
2,720.14 |
2,719.50 |
2,719.50 |
3.5K |
| 13:33 |
2,719.10 |
2,719.50 |
2,719.00 |
2,719.50 |
0.2K |
| 13:34 |
2,719.50 |
2,720.50 |
2,719.50 |
2,720.50 |
4.8K |
| 13:35 |
2,720.19 |
2,721.50 |
2,720.19 |
2,721.50 |
5.6K |
| 13:36 |
2,722.00 |
2,722.50 |
2,722.00 |
2,722.50 |
5.3K |
| 13:37 |
2,721.00 |
2,721.50 |
2,721.00 |
2,721.22 |
1.2K |
| 13:38 |
2,722.00 |
2,722.00 |
2,721.00 |
2,721.50 |
2.0K |
| 13:39 |
2,722.00 |
2,722.00 |
2,721.00 |
2,721.00 |
0.1K |
| 13:40 |
2,721.50 |
2,722.00 |
2,720.50 |
2,721.50 |
6.6K |
| 13:41 |
2,722.50 |
2,722.50 |
2,721.50 |
2,721.50 |
1.0K |
| 13:42 |
2,722.00 |
2,722.00 |
2,721.00 |
2,721.50 |
38.2K |
| 13:43 |
2,721.50 |
2,722.00 |
2,721.00 |
2,721.00 |
3.0K |
| 13:44 |
2,721.50 |
2,721.50 |
2,720.50 |
2,720.50 |
3.8K |
| 13:45 |
2,720.06 |
2,720.50 |
2,719.00 |
2,719.00 |
4.4K |
| 13:46 |
2,718.50 |
2,719.00 |
2,718.50 |
2,718.50 |
2.9K |
| 13:47 |
2,718.76 |
2,719.00 |
2,718.50 |
2,718.50 |
1.2K |
| 13:48 |
2,718.50 |
2,718.50 |
2,718.00 |
2,718.50 |
0.9K |
| 13:49 |
2,718.50 |
2,719.50 |
2,718.50 |
2,719.34 |
12.3K |
| 13:50 |
2,719.50 |
2,720.50 |
2,719.50 |
2,720.00 |
1.8K |
| 13:51 |
2,719.50 |
2,720.50 |
2,719.50 |
2,720.00 |
1.8K |
| 13:52 |
2,720.00 |
2,720.50 |
2,720.00 |
2,720.50 |
2.6K |
| 13:53 |
2,720.37 |
2,721.00 |
2,720.32 |
2,721.00 |
3.0K |
| 13:54 |
2,721.00 |
2,721.50 |
2,721.00 |
2,721.50 |
3.8K |
| 13:55 |
2,721.00 |
2,722.00 |
2,721.00 |
2,722.00 |
0.0K |
| 13:56 |
2,722.00 |
2,722.50 |
2,721.70 |
2,722.00 |
4.2K |
| 13:57 |
2,722.50 |
2,722.50 |
2,722.50 |
2,722.50 |
2.6K |
| 13:58 |
2,722.00 |
2,722.00 |
2,722.00 |
2,722.00 |
7.4K |
| 13:59 |
2,722.50 |
2,722.50 |
2,721.00 |
2,722.00 |
2.2K |
| 14:00 |
2,722.00 |
2,722.50 |
2,721.50 |
2,722.00 |
9.9K |
| 14:01 |
2,722.00 |
2,722.50 |
2,722.00 |
2,722.50 |
1.5K |
| 14:02 |
2,721.50 |
2,722.50 |
2,721.50 |
2,721.50 |
0.4K |
| 14:03 |
2,721.64 |
2,722.00 |
2,721.50 |
2,722.00 |
0.7K |
| 14:04 |
2,721.50 |
2,722.10 |
2,721.50 |
2,722.10 |
11.8K |
| 14:05 |
2,722.00 |
2,723.00 |
2,721.50 |
2,722.50 |
2.1K |
| 14:06 |
2,723.00 |
2,723.00 |
2,722.14 |
2,723.00 |
3.2K |
| 14:07 |
2,722.78 |
2,723.50 |
2,722.50 |
2,722.50 |
2.5K |
| 14:08 |
2,722.50 |
2,722.50 |
2,722.00 |
2,722.00 |
2.6K |
| 14:09 |
2,722.00 |
2,723.50 |
2,722.00 |
2,722.50 |
4.3K |
| 14:10 |
2,723.00 |
2,723.00 |
2,721.00 |
2,722.14 |
1.1K |
| 14:11 |
2,721.50 |
2,721.50 |
2,720.50 |
2,720.50 |
1.2K |
| 14:12 |
2,720.45 |
2,720.50 |
2,719.78 |
2,719.78 |
1.2K |
| 14:13 |
2,719.00 |
2,720.00 |
2,718.50 |
2,720.00 |
11.6K |
| 14:14 |
2,720.00 |
2,720.00 |
2,719.00 |
2,719.00 |
0.8K |
| 14:15 |
2,719.00 |
2,719.50 |
2,718.50 |
2,719.50 |
1.1K |
| 14:16 |
2,719.00 |
2,719.00 |
2,717.00 |
2,718.00 |
6.6K |
| 14:17 |
2,718.00 |
2,718.00 |
2,717.14 |
2,717.50 |
0.7K |
| 14:18 |
2,717.50 |
2,717.50 |
2,716.50 |
2,716.50 |
2.3K |
| 14:19 |
2,716.50 |
2,716.50 |
2,716.00 |
2,716.50 |
9.4K |
| 14:20 |
2,716.50 |
2,716.50 |
2,715.50 |
2,716.00 |
8.3K |
| 14:21 |
2,716.00 |
2,716.50 |
2,715.50 |
2,716.50 |
14.8K |
| 14:22 |
2,717.00 |
2,717.50 |
2,716.50 |
2,717.50 |
1.2K |
| 14:23 |
2,718.00 |
2,718.50 |
2,717.50 |
2,718.50 |
1.7K |
| 14:24 |
2,718.50 |
2,719.50 |
2,718.16 |
2,719.50 |
2.0K |
| 14:25 |
2,719.50 |
2,720.00 |
2,719.50 |
2,720.00 |
2.6K |
| 14:26 |
2,720.00 |
2,721.00 |
2,720.00 |
2,720.50 |
5.5K |
| 14:27 |
2,720.50 |
2,721.50 |
2,720.50 |
2,721.50 |
2.8K |
| 14:28 |
2,721.50 |
2,721.50 |
2,721.00 |
2,721.50 |
6.6K |
| 14:29 |
2,721.00 |
2,721.50 |
2,720.50 |
2,721.00 |
4.8K |
| 14:30 |
2,720.00 |
2,725.50 |
2,720.00 |
2,725.50 |
41.9K |
| 14:31 |
2,725.50 |
2,725.50 |
2,720.50 |
2,721.00 |
19.0K |
| 14:32 |
2,722.00 |
2,724.50 |
2,720.00 |
2,720.00 |
15.8K |
| 14:33 |
2,719.00 |
2,723.00 |
2,719.00 |
2,723.00 |
9.1K |
| 14:34 |
2,723.00 |
2,724.00 |
2,722.50 |
2,724.00 |
5.0K |
| 14:35 |
2,723.50 |
2,726.50 |
2,723.50 |
2,726.50 |
3.1K |
| 14:36 |
2,728.50 |
2,728.75 |
2,726.50 |
2,726.50 |
27.5K |
| 14:37 |
2,727.00 |
2,728.50 |
2,726.00 |
2,726.67 |
8.9K |
| 14:38 |
2,726.50 |
2,727.00 |
2,725.00 |
2,725.50 |
6.1K |
| 14:39 |
2,724.50 |
2,727.50 |
2,724.50 |
2,726.50 |
29.5K |
| 14:40 |
2,726.50 |
2,730.00 |
2,726.50 |
2,729.50 |
14.9K |
| 14:41 |
2,729.00 |
2,731.00 |
2,729.00 |
2,731.00 |
47.3K |
| 14:42 |
2,730.00 |
2,730.50 |
2,729.00 |
2,729.00 |
22.1K |
| 14:43 |
2,729.50 |
2,730.00 |
2,729.00 |
2,729.25 |
14.9K |
| 14:44 |
2,729.50 |
2,731.00 |
2,729.28 |
2,731.00 |
8.9K |
| 14:45 |
2,730.50 |
2,730.50 |
2,730.00 |
2,730.50 |
6.0K |
| 14:46 |
2,731.00 |
2,732.00 |
2,730.50 |
2,731.00 |
18.4K |
| 14:47 |
2,731.00 |
2,732.50 |
2,731.00 |
2,732.50 |
4.2K |
| 14:48 |
2,732.00 |
2,732.50 |
2,732.00 |
2,732.00 |
9.3K |
| 14:49 |
2,732.00 |
2,732.00 |
2,731.50 |
2,731.50 |
7.0K |
| 14:50 |
2,732.00 |
2,733.50 |
2,731.64 |
2,732.00 |
12.5K |
| 14:51 |
2,731.50 |
2,733.00 |
2,731.50 |
2,732.50 |
2.8K |
| 14:52 |
2,733.00 |
2,733.00 |
2,731.50 |
2,731.50 |
11.5K |
| 14:53 |
2,731.47 |
2,732.50 |
2,731.47 |
2,732.00 |
20.9K |
| 14:54 |
2,732.00 |
2,733.00 |
2,732.00 |
2,733.00 |
6.3K |
| 14:55 |
2,733.00 |
2,734.00 |
2,733.00 |
2,733.50 |
3.2K |
| 14:56 |
2,734.00 |
2,734.50 |
2,733.50 |
2,733.50 |
15.9K |
| 14:57 |
2,734.50 |
2,735.00 |
2,733.50 |
2,734.00 |
9.6K |
| 14:58 |
2,734.00 |
2,734.00 |
2,733.00 |
2,733.00 |
3.5K |
| 14:59 |
2,733.50 |
2,735.00 |
2,733.00 |
2,735.00 |
26.2K |
| 15:00 |
2,735.00 |
2,736.50 |
2,735.00 |
2,736.00 |
14.4K |
| 15:01 |
2,735.00 |
2,735.50 |
2,733.50 |
2,734.00 |
18.1K |
| 15:02 |
2,734.50 |
2,735.00 |
2,733.50 |
2,734.50 |
10.4K |
| 15:03 |
2,735.00 |
2,736.50 |
2,734.50 |
2,736.00 |
28.4K |
| 15:04 |
2,736.00 |
2,738.00 |
2,736.00 |
2,737.50 |
18.5K |
| 15:05 |
2,737.00 |
2,737.50 |
2,736.00 |
2,737.00 |
21.8K |
| 15:06 |
2,736.00 |
2,738.00 |
2,736.00 |
2,737.50 |
60.8K |
| 15:07 |
2,737.50 |
2,738.50 |
2,737.50 |
2,738.00 |
12.7K |
| 15:08 |
2,738.50 |
2,738.50 |
2,736.00 |
2,737.50 |
34.5K |
| 15:09 |
2,737.50 |
2,738.00 |
2,736.50 |
2,738.00 |
30.1K |
| 15:10 |
2,737.50 |
2,738.00 |
2,737.00 |
2,737.50 |
15.0K |
| 15:11 |
2,737.50 |
2,737.50 |
2,737.00 |
2,737.50 |
8.3K |
| 15:12 |
2,737.50 |
2,737.50 |
2,736.50 |
2,737.50 |
23.4K |
| 15:13 |
2,736.00 |
2,736.50 |
2,735.50 |
2,736.50 |
5.4K |
| 15:14 |
2,736.50 |
2,736.50 |
2,735.50 |
2,736.50 |
14.9K |
| 15:15 |
2,736.50 |
2,736.50 |
2,735.20 |
2,736.00 |
8.1K |
| 15:16 |
2,736.00 |
2,738.10 |
2,736.00 |
2,738.10 |
4.9K |
| 15:17 |
2,739.00 |
2,739.10 |
2,738.28 |
2,739.10 |
21.2K |
| 15:18 |
2,738.50 |
2,739.00 |
2,738.00 |
2,739.00 |
16.7K |
| 15:19 |
2,738.50 |
2,739.00 |
2,737.00 |
2,737.50 |
26.8K |
| 15:20 |
2,736.00 |
2,737.50 |
2,736.00 |
2,737.50 |
6.2K |
| 15:21 |
2,736.50 |
2,737.00 |
2,736.50 |
2,737.00 |
14.3K |
| 15:22 |
2,737.50 |
2,737.50 |
2,736.00 |
2,737.00 |
8.7K |
| 15:23 |
2,737.50 |
2,738.00 |
2,737.00 |
2,737.50 |
20.7K |
| 15:24 |
2,737.50 |
2,737.50 |
2,736.00 |
2,736.28 |
9.5K |
| 15:25 |
2,736.00 |
2,736.50 |
2,734.14 |
2,734.14 |
21.0K |
| 15:26 |
2,734.14 |
2,734.14 |
2,732.50 |
2,733.50 |
7.9K |
| 15:27 |
2,732.00 |
2,732.50 |
2,731.28 |
2,731.28 |
14.4K |
| 15:28 |
2,732.00 |
2,732.00 |
2,730.00 |
2,730.50 |
41.2K |
| 15:29 |
2,731.00 |
2,731.50 |
2,730.00 |
2,730.50 |
18.7K |
| 15:30 |
2,729.78 |
2,731.00 |
2,729.50 |
2,730.00 |
17.0K |
| 15:31 |
2,730.00 |
2,730.50 |
2,729.25 |
2,730.50 |
38.0K |
| 15:32 |
2,730.64 |
2,730.64 |
2,729.50 |
2,730.50 |
32.0K |
| 15:33 |
2,730.00 |
2,730.00 |
2,728.67 |
2,728.67 |
33.4K |
| 15:34 |
2,728.60 |
2,729.00 |
2,728.00 |
2,728.50 |
5.4K |
| 15:35 |
2,727.00 |
2,727.00 |
2,726.50 |
2,726.50 |
13.9K |
| 15:36 |
2,726.50 |
2,728.00 |
2,726.50 |
2,727.00 |
41.3K |
| 15:37 |
2,726.50 |
2,726.50 |
2,725.50 |
2,726.00 |
6.4K |
| 15:38 |
2,726.50 |
2,727.50 |
2,726.00 |
2,727.01 |
14.5K |
| 15:39 |
2,727.00 |
2,728.50 |
2,727.00 |
2,728.00 |
18.2K |
| 15:40 |
2,728.00 |
2,728.00 |
2,727.62 |
2,728.00 |
0.8K |
| 15:41 |
2,727.00 |
2,727.50 |
2,726.00 |
2,727.50 |
12.2K |
| 15:42 |
2,727.50 |
2,727.50 |
2,726.00 |
2,726.00 |
14.3K |
| 15:43 |
2,726.50 |
2,726.50 |
2,725.50 |
2,725.50 |
22.8K |
| 15:44 |
2,725.50 |
2,727.00 |
2,725.50 |
2,727.00 |
25.7K |
| 15:45 |
2,727.00 |
2,728.50 |
2,726.50 |
2,726.50 |
17.8K |
| 15:46 |
2,727.00 |
2,728.50 |
2,727.00 |
2,728.50 |
25.5K |
| 15:47 |
2,728.50 |
2,728.50 |
2,727.65 |
2,728.00 |
2.5K |
| 15:48 |
2,728.00 |
2,728.50 |
2,727.50 |
2,727.50 |
5.3K |
| 15:49 |
2,728.00 |
2,728.00 |
2,727.50 |
2,728.00 |
14.0K |
| 15:50 |
2,727.50 |
2,727.50 |
2,727.00 |
2,727.00 |
4.8K |
| 15:51 |
2,726.50 |
2,728.00 |
2,726.50 |
2,727.76 |
24.4K |
| 15:52 |
2,727.50 |
2,727.50 |
2,726.50 |
2,726.50 |
4.7K |
| 15:53 |
2,726.50 |
2,727.00 |
2,726.50 |
2,726.50 |
25.4K |
| 15:54 |
2,726.50 |
2,726.50 |
2,726.00 |
2,726.33 |
4.2K |
| 15:55 |
2,726.00 |
2,727.50 |
2,726.00 |
2,727.50 |
4.2K |
| 15:56 |
2,727.50 |
2,727.50 |
2,726.50 |
2,727.50 |
6.9K |
| 15:57 |
2,728.50 |
2,730.00 |
2,728.50 |
2,729.50 |
14.7K |
| 15:58 |
2,729.50 |
2,729.50 |
2,729.00 |
2,729.00 |
10.4K |
| 15:59 |
2,728.50 |
2,729.00 |
2,727.50 |
2,727.50 |
4.5K |
| 16:00 |
2,728.00 |
2,728.50 |
2,728.00 |
2,728.50 |
11.5K |
| 16:01 |
2,729.00 |
2,729.00 |
2,727.50 |
2,728.50 |
19.4K |
| 16:02 |
2,729.00 |
2,729.50 |
2,728.50 |
2,729.00 |
30.1K |
| 16:03 |
2,728.50 |
2,729.50 |
2,728.50 |
2,729.50 |
6.8K |
| 16:04 |
2,730.00 |
2,730.00 |
2,729.00 |
2,729.00 |
6.5K |
| 16:05 |
2,728.50 |
2,729.00 |
2,728.00 |
2,728.00 |
29.0K |
| 16:06 |
2,728.50 |
2,729.00 |
2,728.50 |
2,729.00 |
2.4K |
| 16:07 |
2,729.00 |
2,729.50 |
2,728.50 |
2,729.00 |
8.7K |
| 16:08 |
2,729.00 |
2,730.00 |
2,729.00 |
2,729.00 |
11.4K |
| 16:09 |
2,729.50 |
2,729.50 |
2,728.50 |
2,729.00 |
86.9K |
| 16:10 |
2,729.00 |
2,729.50 |
2,729.00 |
2,729.50 |
52.6K |
| 16:11 |
2,730.00 |
2,730.00 |
2,728.50 |
2,729.00 |
31.1K |
| 16:12 |
2,729.00 |
2,730.50 |
2,728.50 |
2,729.50 |
23.2K |
| 16:13 |
2,730.00 |
2,730.00 |
2,729.50 |
2,730.00 |
48.3K |
| 16:14 |
2,729.50 |
2,730.50 |
2,729.00 |
2,730.00 |
19.8K |
| 16:15 |
2,729.50 |
2,729.50 |
2,728.50 |
2,729.00 |
24.2K |
| 16:16 |
2,728.67 |
2,729.50 |
2,728.50 |
2,729.50 |
44.1K |
| 16:17 |
2,729.50 |
2,729.50 |
2,729.00 |
2,729.00 |
14.4K |
| 16:18 |
2,729.50 |
2,730.50 |
2,729.50 |
2,730.00 |
14.5K |
| 16:19 |
2,730.17 |
2,730.50 |
2,729.00 |
2,729.00 |
13.2K |
| 16:20 |
2,729.50 |
2,729.50 |
2,728.50 |
2,729.00 |
22.2K |
| 16:21 |
2,728.50 |
2,730.00 |
2,728.50 |
2,730.00 |
16.2K |
| 16:22 |
2,730.50 |
2,732.50 |
2,730.50 |
2,732.00 |
18.9K |
| 16:23 |
2,732.00 |
2,733.00 |
2,732.00 |
2,733.00 |
5.2K |
| 16:24 |
2,732.50 |
2,732.50 |
2,731.00 |
2,731.00 |
14.5K |
| 16:25 |
2,731.00 |
2,731.00 |
2,729.50 |
2,730.00 |
46.5K |
| 16:26 |
2,729.50 |
2,730.00 |
2,729.50 |
2,730.00 |
19.8K |
| 16:27 |
2,730.00 |
2,730.50 |
2,730.00 |
2,730.50 |
15.1K |
| 16:28 |
2,730.18 |
2,731.00 |
2,730.00 |
2,731.00 |
11.4K |
| 16:29 |
2,731.00 |
2,731.00 |
2,730.00 |
2,731.00 |
11.4K |
| 16:35 |
2,733.50 |
2,733.50 |
2,733.50 |
2,733.50 |
3,264.7K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
2,717.50 |
2,739.50 |
2,707.50 |
2,733.50 |
9.2M |
| 2025-09-25 |
2,670.00 |
2,702.00 |
2,669.00 |
2,699.00 |
5.8M |
| 2025-09-24 |
2,635.50 |
2,680.00 |
2,628.00 |
2,673.00 |
7.9M |
| 2025-09-23 |
2,625.00 |
2,665.00 |
2,619.00 |
2,645.00 |
8.1M |
| 2025-09-22 |
2,618.50 |
2,626.50 |
2,603.50 |
2,614.50 |
7.7M |
| 2025-09-19 |
2,632.00 |
2,639.50 |
2,608.50 |
2,612.50 |
22.2M |
| 2025-09-18 |
2,607.50 |
2,637.50 |
2,606.00 |
2,622.50 |
7.6M |
| 2025-09-17 |
2,646.50 |
2,650.00 |
2,599.00 |
2,606.00 |
5.5M |
| 2025-09-16 |
2,633.50 |
2,640.00 |
2,615.00 |
2,637.00 |
5.8M |
| 2025-09-15 |
2,630.00 |
2,642.00 |
2,610.50 |
2,626.50 |
5.3M |
| 2025-09-12 |
2,632.00 |
2,663.00 |
2,629.50 |
2,637.00 |
10.1M |
| 2025-09-11 |
2,662.00 |
2,684.00 |
2,638.50 |
2,645.00 |
6.2M |
| 2025-09-10 |
2,652.00 |
2,666.00 |
2,637.50 |
2,656.00 |
8.9M |
| 2025-09-09 |
2,634.00 |
2,673.00 |
2,631.50 |
2,664.50 |
7.6M |
| 2025-09-08 |
2,656.00 |
2,663.50 |
2,630.00 |
2,639.00 |
7.0M |
| 2025-09-05 |
2,681.50 |
2,692.00 |
2,625.50 |
2,627.50 |
8.1M |
| 2025-09-04 |
2,682.50 |
2,701.50 |
2,675.50 |
2,688.00 |
5.0M |
| 2025-09-03 |
2,735.00 |
2,756.50 |
2,691.00 |
2,694.00 |
7.1M |
| 2025-09-02 |
2,722.00 |
2,763.50 |
2,715.00 |
2,730.50 |
4.7M |
| 2025-09-01 |
2,723.00 |
2,731.00 |
2,709.50 |
2,717.00 |
2.3M |
| 2025-08-29 |
2,720.00 |
2,747.00 |
2,717.00 |
2,724.00 |
4.8M |
| 2025-08-28 |
2,725.00 |
2,729.00 |
2,701.50 |
2,715.50 |
3.2M |
| 2025-08-27 |
2,718.00 |
2,733.00 |
2,700.50 |
2,715.50 |
4.3M |
| 2025-08-26 |
2,706.50 |
2,727.00 |
2,700.00 |
2,707.00 |
12.7M |
| 2025-08-22 |
2,692.50 |
2,705.50 |
2,679.00 |
2,692.00 |
3.3M |
| 2025-08-21 |
2,679.00 |
2,683.50 |
2,667.00 |
2,677.50 |
2.8M |
| 2025-08-20 |
2,638.00 |
2,672.50 |
2,632.50 |
2,666.00 |
7.0M |
| 2025-08-19 |
2,623.00 |
2,654.00 |
2,616.50 |
2,653.00 |
5.0M |
| 2025-08-18 |
2,634.50 |
2,635.50 |
2,601.50 |
2,633.00 |
6.8M |
| 2025-08-15 |
2,646.50 |
2,656.50 |
2,617.00 |
2,639.00 |
5.8M |
| 2025-08-14 |
2,641.00 |
2,642.00 |
2,621.00 |
2,628.00 |
4.6M |
| 2025-08-13 |
2,670.00 |
2,676.00 |
2,650.50 |
2,669.50 |
4.4M |
| 2025-08-12 |
2,649.00 |
2,678.00 |
2,647.00 |
2,676.00 |
9.4M |
| 2025-08-11 |
2,645.00 |
2,665.50 |
2,630.50 |
2,644.50 |
3.8M |
| 2025-08-08 |
2,635.00 |
2,676.00 |
2,635.00 |
2,653.00 |
9.7M |
| 2025-08-07 |
2,691.00 |
2,709.50 |
2,644.00 |
2,651.00 |
11.8M |
| 2025-08-06 |
2,712.50 |
2,754.50 |
2,712.50 |
2,726.50 |
7.1M |
| 2025-08-05 |
2,683.00 |
2,709.00 |
2,668.00 |
2,691.50 |
5.0M |
| 2025-08-04 |
2,696.50 |
2,714.00 |
2,669.00 |
2,682.00 |
12.8M |
| 2025-08-01 |
2,708.50 |
2,736.00 |
2,689.50 |
2,707.00 |
4.8M |
| 2025-07-31 |
2,720.50 |
2,773.00 |
2,687.00 |
2,711.00 |
8.1M |
| 2025-07-30 |
2,720.00 |
2,720.50 |
2,676.00 |
2,679.00 |
5.4M |
| 2025-07-29 |
2,690.00 |
2,721.00 |
2,678.00 |
2,697.00 |
6.0M |
| 2025-07-28 |
2,680.50 |
2,687.50 |
2,653.00 |
2,687.00 |
10.2M |
| 2025-07-25 |
2,673.50 |
2,677.50 |
2,646.00 |
2,667.50 |
4.8M |
| 2025-07-24 |
2,667.00 |
2,683.50 |
2,643.00 |
2,662.50 |
4.9M |
| 2025-07-23 |
2,632.00 |
2,655.50 |
2,632.00 |
2,653.50 |
4.0M |
| 2025-07-22 |
2,599.00 |
2,635.00 |
2,599.00 |
2,619.00 |
5.0M |
| 2025-07-21 |
2,614.00 |
2,631.00 |
2,596.50 |
2,613.00 |
10.1M |
| 2025-07-18 |
2,634.50 |
2,647.00 |
2,620.00 |
2,620.00 |
5.3M |
| 2025-07-17 |
2,618.50 |
2,622.50 |
2,601.00 |
2,609.00 |
3.9M |
| 2025-07-16 |
2,617.00 |
2,641.50 |
2,604.00 |
2,608.00 |
4.2M |
| 2025-07-15 |
2,625.50 |
2,637.50 |
2,615.50 |
2,621.50 |
7.8M |
| 2025-07-14 |
2,668.50 |
2,676.50 |
2,633.00 |
2,636.50 |
4.7M |
| 2025-07-11 |
2,649.50 |
2,673.00 |
2,648.00 |
2,672.00 |
5.6M |
| 2025-07-10 |
2,635.50 |
2,668.00 |
2,625.00 |
2,658.00 |
6.0M |
| 2025-07-09 |
2,616.50 |
2,640.00 |
2,614.50 |
2,627.00 |
5.8M |
| 2025-07-08 |
2,550.50 |
2,608.00 |
2,550.50 |
2,604.00 |
5.5M |
| 2025-07-07 |
2,584.50 |
2,586.00 |
2,542.00 |
2,553.00 |
6.7M |
| 2025-07-04 |
2,608.50 |
2,631.50 |
2,607.00 |
2,628.00 |
2.9M |
| 2025-07-03 |
2,639.00 |
2,639.00 |
2,617.00 |
2,620.50 |
4.8M |
| 2025-07-02 |
2,588.50 |
2,626.00 |
2,584.00 |
2,615.50 |
5.4M |
| 2025-07-01 |
2,555.00 |
2,579.00 |
2,552.00 |
2,574.00 |
8.4M |
| 2025-06-30 |
2,579.00 |
2,590.50 |
2,553.50 |
2,553.50 |
8.2M |
| 2025-06-27 |
2,580.50 |
2,594.00 |
2,576.50 |
2,587.00 |
7.9M |
| 2025-06-26 |
2,578.00 |
2,593.00 |
2,559.00 |
2,576.50 |
5.7M |
| 2025-06-25 |
2,577.00 |
2,602.00 |
2,557.50 |
2,563.50 |
7.3M |
| 2025-06-24 |
2,565.00 |
2,617.00 |
2,554.50 |
2,584.50 |
10.8M |
| 2025-06-23 |
2,719.00 |
2,719.00 |
2,681.50 |
2,684.00 |
24.8M |
| 2025-06-20 |
2,675.50 |
2,693.50 |
2,653.50 |
2,683.00 |
19.7M |
| 2025-06-19 |
2,679.00 |
2,706.00 |
2,674.50 |
2,698.00 |
4.7M |
| 2025-06-18 |
2,671.00 |
2,688.00 |
2,655.00 |
2,667.00 |
6.3M |
| 2025-06-17 |
2,625.00 |
2,666.50 |
2,621.00 |
2,663.00 |
4.2M |
| 2025-06-16 |
2,663.50 |
2,672.00 |
2,614.00 |
2,625.50 |
6.8M |
| 2025-06-13 |
2,689.00 |
2,703.50 |
2,618.50 |
2,631.00 |
7.5M |
| 2025-06-12 |
2,604.00 |
2,622.00 |
2,594.50 |
2,614.50 |
4.9M |
| 2025-06-11 |
2,588.50 |
2,598.00 |
2,576.00 |
2,581.50 |
10.9M |
| 2025-06-10 |
2,517.00 |
2,597.50 |
2,517.00 |
2,595.50 |
8.0M |
| 2025-06-09 |
2,498.00 |
2,514.00 |
2,479.50 |
2,505.00 |
3.3M |
| 2025-06-06 |
2,489.50 |
2,508.00 |
2,484.50 |
2,507.50 |
4.8M |
| 2025-06-05 |
2,472.50 |
2,502.50 |
2,470.00 |
2,479.00 |
4.2M |
| 2025-06-04 |
2,504.50 |
2,511.50 |
2,473.50 |
2,480.00 |
6.1M |
| 2025-06-03 |
2,470.50 |
2,510.00 |
2,464.50 |
2,510.00 |
5.0M |
| 2025-06-02 |
2,453.00 |
2,487.00 |
2,444.00 |
2,468.50 |
8.3M |
| 2025-05-30 |
2,451.00 |
2,472.50 |
2,443.00 |
2,449.50 |
12.8M |
| 2025-05-29 |
2,453.50 |
2,465.50 |
2,438.00 |
2,441.50 |
5.2M |
| 2025-05-28 |
2,450.00 |
2,464.00 |
2,440.00 |
2,445.00 |
4.5M |
| 2025-05-27 |
2,427.00 |
2,461.50 |
2,427.00 |
2,446.50 |
6.4M |
| 2025-05-23 |
2,444.50 |
2,454.00 |
2,403.50 |
2,420.00 |
12.1M |
| 2025-05-22 |
2,453.00 |
2,465.50 |
2,427.50 |
2,440.00 |
5.3M |
| 2025-05-21 |
2,480.00 |
2,495.10 |
2,474.50 |
2,477.50 |
4.4M |
| 2025-05-20 |
2,485.50 |
2,494.00 |
2,466.20 |
2,486.50 |
5.9M |
| 2025-05-19 |
2,474.50 |
2,488.50 |
2,454.00 |
2,473.00 |
13.0M |
| 2025-05-16 |
2,496.00 |
2,512.00 |
2,478.50 |
2,490.50 |
8.2M |
| 2025-05-15 |
2,460.50 |
2,478.00 |
2,439.50 |
2,473.00 |
9.6M |
| 2025-05-14 |
2,522.50 |
2,540.00 |
2,504.50 |
2,514.50 |
5.7M |
| 2025-05-13 |
2,491.00 |
2,527.50 |
2,481.00 |
2,522.50 |
7.6M |
| 2025-05-12 |
2,489.00 |
2,526.50 |
2,489.00 |
2,492.00 |
8.6M |
| 2025-05-09 |
2,452.50 |
2,478.00 |
2,446.50 |
2,458.00 |
5.2M |
| 2025-05-08 |
2,439.50 |
2,451.00 |
2,419.70 |
2,436.00 |
7.0M |
| 2025-05-07 |
2,427.50 |
2,454.00 |
2,421.00 |
2,429.00 |
17.3M |
| 2025-05-06 |
2,462.00 |
2,469.00 |
2,426.50 |
2,434.00 |
10.6M |
| 2025-05-02 |
2,493.00 |
2,543.50 |
2,461.50 |
2,486.50 |
8.0M |
| 2025-05-01 |
2,405.00 |
2,446.00 |
2,373.00 |
2,436.50 |
4.2M |
| 2025-04-30 |
2,424.50 |
2,445.00 |
2,406.00 |
2,440.50 |
12.2M |
| 2025-04-29 |
2,447.50 |
2,462.00 |
2,415.80 |
2,443.00 |
4.0M |
| 2025-04-28 |
2,469.00 |
2,478.50 |
2,450.50 |
2,458.00 |
13.9M |
| 2025-04-25 |
2,443.00 |
2,467.50 |
2,428.50 |
2,464.00 |
4.2M |
| 2025-04-24 |
2,431.50 |
2,455.50 |
2,415.50 |
2,434.00 |
6.0M |
| 2025-04-23 |
2,464.50 |
2,510.00 |
2,422.50 |
2,431.50 |
20.8M |
| 2025-04-22 |
2,429.00 |
2,443.50 |
2,421.00 |
2,432.00 |
15.7M |
| 2025-04-17 |
2,426.00 |
2,450.80 |
2,405.50 |
2,439.00 |
6.5M |
| 2025-04-16 |
2,349.00 |
2,440.00 |
2,349.00 |
2,434.50 |
8.0M |
| 2025-04-15 |
2,360.00 |
2,384.50 |
2,352.00 |
2,371.50 |
10.1M |
| 2025-04-14 |
2,355.50 |
2,387.20 |
2,347.70 |
2,354.50 |
6.9M |
| 2025-04-11 |
2,310.50 |
2,336.00 |
2,289.70 |
2,308.00 |
13.0M |
| 2025-04-10 |
2,478.00 |
2,498.50 |
2,326.00 |
2,326.00 |
9.9M |
| 2025-04-09 |
2,303.00 |
2,346.50 |
2,269.90 |
2,291.50 |
23.0M |
| 2025-04-08 |
2,441.00 |
2,458.00 |
2,388.00 |
2,394.00 |
14.1M |
| 2025-04-07 |
2,294.50 |
2,473.50 |
2,271.00 |
2,370.50 |
19.5M |
| 2025-04-04 |
2,640.00 |
2,642.50 |
2,479.00 |
2,481.50 |
20.2M |
| 2025-04-03 |
2,707.00 |
2,736.00 |
2,653.00 |
2,667.50 |
11.7M |
| 2025-04-02 |
2,802.50 |
2,812.50 |
2,760.50 |
2,780.00 |
6.7M |
| 2025-04-01 |
2,825.50 |
2,842.00 |
2,789.50 |
2,806.50 |
7.1M |
| 2025-03-31 |
2,781.00 |
2,825.50 |
2,767.50 |
2,825.00 |
10.0M |
| 2025-03-28 |
2,797.00 |
2,823.50 |
2,788.70 |
2,796.50 |
7.4M |
| 2025-03-27 |
2,813.00 |
2,825.40 |
2,796.00 |
2,822.50 |
13.1M |
| 2025-03-26 |
2,782.00 |
2,843.00 |
2,780.50 |
2,831.00 |
11.5M |
| 2025-03-25 |
2,760.00 |
2,805.00 |
2,752.50 |
2,765.00 |
22.6M |
| 2025-03-24 |
2,738.00 |
2,745.50 |
2,715.50 |
2,725.00 |
5.4M |
| 2025-03-21 |
2,755.50 |
2,761.50 |
2,723.50 |
2,727.00 |
23.2M |
| 2025-03-20 |
2,742.50 |
2,769.50 |
2,737.00 |
2,749.50 |
5.7M |
| 2025-03-19 |
2,702.00 |
2,746.50 |
2,701.50 |
2,741.00 |
6.2M |
| 2025-03-18 |
2,686.50 |
2,709.00 |
2,684.00 |
2,696.00 |
6.9M |
| 2025-03-17 |
2,633.50 |
2,676.50 |
2,630.00 |
2,676.00 |
13.9M |
| 2025-03-14 |
2,608.50 |
2,633.50 |
2,594.50 |
2,633.50 |
8.2M |
| 2025-03-13 |
2,568.00 |
2,615.50 |
2,559.50 |
2,603.00 |
10.7M |
| 2025-03-12 |
2,563.00 |
2,568.60 |
2,529.50 |
2,568.50 |
12.1M |
| 2025-03-11 |
2,579.50 |
2,595.50 |
2,550.50 |
2,553.00 |
14.1M |
| 2025-03-10 |
2,565.50 |
2,586.00 |
2,554.50 |
2,573.00 |
7.7M |
| 2025-03-07 |
2,543.00 |
2,574.00 |
2,532.50 |
2,554.50 |
7.8M |
| 2025-03-06 |
2,528.50 |
2,555.50 |
2,509.50 |
2,533.00 |
12.8M |
| 2025-03-05 |
2,604.00 |
2,604.00 |
2,528.50 |
2,528.50 |
13.2M |
| 2025-03-04 |
2,589.50 |
2,595.50 |
2,546.00 |
2,568.00 |
14.0M |
| 2025-03-03 |
2,656.00 |
2,680.50 |
2,652.60 |
2,656.50 |
12.6M |
| 2025-02-28 |
2,643.00 |
2,652.50 |
2,615.50 |
2,636.00 |
19.1M |
| 2025-02-27 |
2,649.00 |
2,665.00 |
2,634.50 |
2,652.00 |
7.1M |
| 2025-02-26 |
2,636.00 |
2,649.00 |
2,620.50 |
2,647.00 |
9.2M |
| 2025-02-25 |
2,630.00 |
2,656.50 |
2,621.50 |
2,629.50 |
7.6M |
| 2025-02-24 |
2,635.00 |
2,648.00 |
2,616.50 |
2,633.50 |
7.1M |
| 2025-02-21 |
2,675.00 |
2,679.50 |
2,633.50 |
2,637.50 |
13.6M |
| 2025-02-20 |
2,675.50 |
2,694.00 |
2,666.50 |
2,684.00 |
4.9M |
| 2025-02-19 |
2,683.00 |
2,702.00 |
2,679.00 |
2,686.00 |
5.3M |
| 2025-02-18 |
2,682.00 |
2,694.50 |
2,667.50 |
2,680.00 |
8.1M |
| 2025-02-17 |
2,666.50 |
2,694.50 |
2,662.50 |
2,687.00 |
14.0M |
| 2025-02-14 |
2,649.50 |
2,694.00 |
2,641.00 |
2,674.00 |
7.1M |
| 2025-02-13 |
2,634.00 |
2,658.00 |
2,624.50 |
2,651.50 |
6.5M |
| 2025-02-12 |
2,682.50 |
2,704.50 |
2,672.50 |
2,701.50 |
5.8M |
| 2025-02-11 |
2,654.50 |
2,707.10 |
2,650.50 |
2,699.50 |
7.8M |
| 2025-02-10 |
2,647.00 |
2,653.50 |
2,617.50 |
2,639.50 |
9.2M |
| 2025-02-07 |
2,644.50 |
2,655.50 |
2,632.50 |
2,645.00 |
5.7M |
| 2025-02-06 |
2,649.50 |
2,694.00 |
2,640.40 |
2,646.50 |
5.7M |
| 2025-02-05 |
2,653.00 |
2,671.50 |
2,621.50 |
2,645.00 |
12.4M |
| 2025-02-04 |
2,621.50 |
2,656.00 |
2,600.00 |
2,652.00 |
32.7M |
| 2025-02-03 |
2,656.00 |
2,665.50 |
2,614.00 |
2,627.00 |
13.0M |
| 2025-01-31 |
2,666.00 |
2,696.00 |
2,660.50 |
2,678.50 |
7.9M |
| 2025-01-30 |
2,587.50 |
2,672.00 |
2,586.50 |
2,663.00 |
7.8M |
| 2025-01-29 |
2,575.00 |
2,608.00 |
2,558.10 |
2,595.00 |
7.2M |
| 2025-01-28 |
2,606.00 |
2,612.50 |
2,578.00 |
2,581.00 |
4.5M |
| 2025-01-27 |
2,606.00 |
2,619.50 |
2,583.50 |
2,583.50 |
4.5M |
| 2025-01-24 |
2,674.00 |
2,674.50 |
2,617.00 |
2,620.00 |
9.4M |
| 2025-01-23 |
2,669.00 |
2,701.80 |
2,666.50 |
2,683.00 |
7.3M |
| 2025-01-22 |
2,684.50 |
2,711.00 |
2,675.50 |
2,696.00 |
6.5M |
| 2025-01-21 |
2,717.50 |
2,723.00 |
2,691.10 |
2,695.50 |
7.6M |
| 2025-01-20 |
2,714.50 |
2,742.20 |
2,709.50 |
2,722.50 |
10.5M |
| 2025-01-17 |
2,718.50 |
2,735.50 |
2,710.00 |
2,720.50 |
7.9M |
| 2025-01-16 |
2,695.00 |
2,712.00 |
2,682.00 |
2,689.00 |
17.7M |
| 2025-01-15 |
2,685.50 |
2,689.50 |
2,663.50 |
2,681.50 |
7.0M |
| 2025-01-14 |
2,626.00 |
2,673.00 |
2,622.50 |
2,673.00 |
19.8M |
| 2025-01-13 |
2,667.00 |
2,672.50 |
2,638.00 |
2,663.00 |
27.1M |
| 2025-01-10 |
2,607.50 |
2,674.60 |
2,600.00 |
2,625.00 |
20.3M |
| 2025-01-09 |
2,602.50 |
2,629.10 |
2,599.00 |
2,613.50 |
13.0M |
| 2025-01-08 |
2,588.50 |
2,594.80 |
2,554.50 |
2,579.50 |
10.2M |
| 2025-01-07 |
2,581.00 |
2,625.10 |
2,576.00 |
2,617.00 |
12.1M |
| 2025-01-06 |
2,579.50 |
2,585.50 |
2,561.00 |
2,577.50 |
7.7M |
| 2025-01-03 |
2,534.00 |
2,576.50 |
2,528.00 |
2,566.50 |
10.3M |
| 2025-01-02 |
2,478.00 |
2,534.00 |
2,467.50 |
2,527.00 |
5.9M |