112.36
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 116.76 | 116.76 | 112.04 | 114.46 | 218.2K |
| 09:01 | 114.46 | 114.46 | 111.30 | 111.98 | 163.2K |
| 09:02 | 112.00 | 112.44 | 111.40 | 111.70 | 144.9K |
| 09:03 | 111.86 | 112.80 | 111.84 | 112.20 | 78.7K |
| 09:04 | 112.24 | 113.86 | 111.88 | 113.78 | 108.1K |
| 09:05 | 113.80 | 114.62 | 113.20 | 113.64 | 100.1K |
| 09:06 | 113.00 | 113.40 | 112.38 | 112.38 | 72.9K |
| 09:07 | 112.08 | 112.36 | 111.02 | 111.36 | 97.4K |
| 09:08 | 111.28 | 111.60 | 110.54 | 110.54 | 101.9K |
| 09:09 | 110.34 | 110.90 | 110.00 | 110.90 | 61.4K |
| 09:10 | 111.20 | 111.60 | 110.82 | 111.18 | 70.1K |
| 09:11 | 111.20 | 111.68 | 111.20 | 111.50 | 75.6K |
| 09:12 | 111.56 | 112.12 | 111.56 | 111.82 | 47.7K |
| 09:13 | 111.94 | 112.20 | 111.52 | 111.64 | 29.1K |
| 09:14 | 111.50 | 111.50 | 110.80 | 110.88 | 66.6K |
| 09:15 | 110.88 | 111.00 | 110.02 | 110.02 | 72.8K |
| 09:16 | 110.02 | 110.16 | 109.40 | 109.88 | 125.3K |
| 09:17 | 109.84 | 110.16 | 109.64 | 109.88 | 46.3K |
| 09:18 | 109.82 | 110.14 | 109.38 | 110.00 | 76.5K |
| 09:19 | 110.04 | 110.40 | 109.60 | 110.36 | 59.2K |
| 09:20 | 110.30 | 110.30 | 109.80 | 109.80 | 31.4K |
| 09:21 | 109.80 | 110.16 | 109.70 | 109.72 | 36.2K |
| 09:22 | 109.74 | 109.84 | 109.36 | 109.36 | 82.3K |
| 09:23 | 109.20 | 109.32 | 108.56 | 109.04 | 73.7K |
| 09:24 | 109.14 | 109.80 | 109.14 | 109.40 | 25.4K |
| 09:25 | 109.38 | 109.38 | 108.70 | 108.76 | 36.3K |
| 09:26 | 108.76 | 108.94 | 108.56 | 108.64 | 70.8K |
| 09:27 | 108.66 | 108.82 | 108.50 | 108.66 | 41.4K |
| 09:28 | 108.66 | 109.18 | 108.64 | 109.00 | 32.2K |
| 09:29 | 108.72 | 109.00 | 108.70 | 108.80 | 36.5K |
| 09:30 | 108.80 | 108.86 | 108.58 | 108.60 | 26.9K |
| 09:31 | 108.56 | 109.26 | 108.52 | 109.26 | 50.7K |
| 09:32 | 109.42 | 109.42 | 108.60 | 108.60 | 19.8K |
| 09:33 | 108.70 | 109.00 | 108.54 | 108.98 | 28.6K |
| 09:34 | 108.98 | 108.98 | 108.68 | 108.68 | 21.7K |
| 09:35 | 108.75 | 109.02 | 108.70 | 108.88 | 51.1K |
| 09:36 | 109.00 | 109.14 | 108.60 | 108.66 | 47.5K |
| 09:37 | 108.66 | 108.76 | 108.48 | 108.62 | 47.4K |
| 09:38 | 108.62 | 108.68 | 108.46 | 108.60 | 15.8K |
| 09:39 | 108.58 | 108.60 | 108.40 | 108.46 | 32.4K |
| 09:40 | 108.48 | 108.48 | 108.08 | 108.22 | 26.5K |
| 09:41 | 108.16 | 108.68 | 108.16 | 108.68 | 16.1K |
| 09:42 | 108.78 | 109.06 | 108.66 | 109.06 | 13.4K |
| 09:43 | 109.02 | 109.60 | 109.02 | 109.60 | 24.5K |
| 09:44 | 109.58 | 109.82 | 109.54 | 109.54 | 16.3K |
| 09:45 | 109.48 | 110.00 | 109.48 | 110.00 | 24.1K |
| 09:46 | 110.00 | 110.00 | 109.80 | 109.84 | 17.1K |
| 09:47 | 109.84 | 109.90 | 109.20 | 109.26 | 23.3K |
| 09:48 | 109.16 | 109.26 | 108.82 | 108.82 | 24.9K |
| 09:49 | 108.90 | 108.94 | 108.80 | 108.90 | 11.2K |
| 09:50 | 108.90 | 108.96 | 108.80 | 108.96 | 9.3K |
| 09:51 | 108.96 | 109.00 | 108.60 | 108.70 | 15.0K |
| 09:52 | 108.74 | 108.80 | 108.60 | 108.76 | 12.5K |
| 09:53 | 108.70 | 108.76 | 108.42 | 108.42 | 64.3K |
| 09:54 | 108.26 | 108.38 | 108.16 | 108.26 | 16.1K |
| 09:55 | 108.26 | 108.26 | 106.50 | 106.52 | 116.7K |
| 09:56 | 106.56 | 106.60 | 105.84 | 106.16 | 112.4K |
| 09:57 | 106.12 | 106.52 | 106.10 | 106.30 | 31.5K |
| 09:58 | 106.48 | 106.82 | 106.34 | 106.82 | 36.6K |
| 09:59 | 106.84 | 106.88 | 106.58 | 106.72 | 21.3K |
| 10:00 | 106.62 | 106.62 | 106.32 | 106.32 | 22.5K |
| 10:01 | 106.42 | 106.62 | 106.30 | 106.60 | 32.1K |
| 10:02 | 106.30 | 106.58 | 105.88 | 105.92 | 59.4K |
| 10:03 | 105.88 | 105.98 | 105.64 | 105.72 | 23.8K |
| 10:04 | 105.86 | 105.92 | 105.72 | 105.78 | 26.5K |
| 10:05 | 105.70 | 105.94 | 105.64 | 105.86 | 16.7K |
| 10:06 | 105.92 | 106.20 | 105.80 | 106.20 | 14.6K |
| 10:07 | 106.10 | 106.16 | 105.92 | 106.12 | 27.4K |
| 10:08 | 106.10 | 106.20 | 105.80 | 105.94 | 17.2K |
| 10:09 | 105.94 | 106.14 | 105.90 | 106.10 | 52.6K |
| 10:10 | 106.04 | 106.10 | 105.72 | 105.94 | 31.1K |
| 10:11 | 105.86 | 105.90 | 105.66 | 105.86 | 21.0K |
| 10:12 | 105.72 | 105.84 | 105.62 | 105.62 | 9.8K |
| 10:13 | 105.70 | 105.78 | 105.54 | 105.78 | 15.0K |
| 10:14 | 105.68 | 105.76 | 105.54 | 105.74 | 15.8K |
| 10:15 | 105.94 | 106.36 | 105.82 | 106.00 | 25.2K |
| 10:16 | 106.10 | 106.10 | 105.54 | 105.54 | 69.2K |
| 10:17 | 105.58 | 105.76 | 105.52 | 105.64 | 20.6K |
| 10:18 | 105.60 | 105.72 | 105.54 | 105.70 | 16.2K |
| 10:19 | 105.72 | 105.88 | 105.68 | 105.82 | 18.9K |
| 10:20 | 105.80 | 105.84 | 105.80 | 105.84 | 25.5K |
| 10:21 | 105.90 | 106.12 | 105.86 | 106.00 | 11.0K |
| 10:22 | 106.00 | 106.30 | 106.00 | 106.12 | 22.5K |
| 10:23 | 106.00 | 106.12 | 105.98 | 106.12 | 5.0K |
| 10:24 | 106.24 | 106.40 | 106.20 | 106.40 | 20.5K |
| 10:25 | 106.46 | 106.70 | 106.44 | 106.60 | 20.4K |
| 10:26 | 106.66 | 106.72 | 106.56 | 106.72 | 18.3K |
| 10:27 | 106.74 | 107.00 | 106.74 | 107.00 | 19.8K |
| 10:28 | 106.92 | 107.12 | 106.90 | 107.12 | 28.1K |
| 10:29 | 107.14 | 107.34 | 106.88 | 107.34 | 43.4K |
| 10:30 | 107.34 | 107.54 | 107.08 | 107.08 | 59.3K |
| 10:31 | 107.14 | 107.34 | 107.10 | 107.12 | 11.6K |
| 10:32 | 107.06 | 107.14 | 106.98 | 107.04 | 13.7K |
| 10:33 | 107.14 | 107.18 | 107.14 | 107.18 | 16.9K |
| 10:34 | 107.18 | 107.26 | 107.10 | 107.20 | 16.0K |
| 10:35 | 107.20 | 107.26 | 107.08 | 107.20 | 6.6K |
| 10:36 | 107.24 | 107.24 | 107.10 | 107.22 | 10.2K |
| 10:37 | 107.20 | 107.30 | 107.04 | 107.10 | 17.7K |
| 10:38 | 106.92 | 106.92 | 106.66 | 106.66 | 33.2K |
| 10:39 | 106.64 | 106.96 | 106.64 | 106.96 | 7.4K |
| 10:40 | 106.80 | 106.98 | 106.74 | 106.98 | 18.5K |
| 10:41 | 107.02 | 107.30 | 107.02 | 107.30 | 1.4K |
| 10:42 | 107.30 | 107.32 | 107.12 | 107.16 | 10.1K |
| 10:43 | 107.24 | 107.30 | 107.24 | 107.30 | 1.0K |
| 10:44 | 107.30 | 107.30 | 107.20 | 107.30 | 3.3K |
| 10:45 | 107.30 | 107.30 | 107.04 | 107.28 | 22.6K |
| 10:46 | 107.36 | 107.50 | 107.24 | 107.48 | 30.2K |
| 10:47 | 107.50 | 107.50 | 106.66 | 106.86 | 26.7K |
| 10:48 | 106.94 | 107.28 | 106.94 | 107.28 | 5.0K |
| 10:49 | 107.28 | 107.28 | 107.18 | 107.18 | 3.8K |
| 10:50 | 107.18 | 107.38 | 107.04 | 107.38 | 3.8K |
| 10:51 | 107.34 | 107.34 | 106.74 | 106.80 | 19.6K |
| 10:52 | 106.74 | 107.00 | 106.74 | 107.00 | 5.1K |
| 10:53 | 107.04 | 107.06 | 106.74 | 106.74 | 12.8K |
| 10:54 | 106.70 | 106.70 | 106.50 | 106.62 | 9.9K |
| 10:55 | 106.66 | 106.78 | 106.64 | 106.70 | 3.5K |
| 10:56 | 107.00 | 107.04 | 106.90 | 107.02 | 4.8K |
| 10:57 | 106.94 | 107.02 | 106.84 | 106.92 | 5.8K |
| 10:58 | 106.90 | 107.02 | 106.90 | 107.00 | 16.3K |
| 10:59 | 106.96 | 107.26 | 106.96 | 107.26 | 37.6K |
| 11:00 | 107.28 | 107.36 | 107.24 | 107.36 | 3.3K |
| 11:01 | 107.40 | 107.50 | 107.34 | 107.50 | 16.4K |
| 11:02 | 107.58 | 107.62 | 107.48 | 107.50 | 20.1K |
| 11:03 | 107.48 | 107.66 | 107.48 | 107.64 | 20.6K |
| 11:04 | 107.64 | 107.64 | 107.58 | 107.60 | 9.1K |
| 11:05 | 107.60 | 107.60 | 107.36 | 107.40 | 8.8K |
| 11:06 | 107.42 | 107.42 | 107.10 | 107.14 | 8.3K |
| 11:07 | 107.12 | 107.68 | 107.06 | 107.68 | 13.3K |
| 11:08 | 107.62 | 108.04 | 107.62 | 108.02 | 39.5K |
| 11:09 | 108.00 | 108.00 | 107.80 | 107.88 | 34.1K |
| 11:10 | 107.88 | 107.98 | 107.82 | 107.98 | 9.6K |
| 11:11 | 107.98 | 107.98 | 107.90 | 107.92 | 1.4K |
| 11:12 | 107.78 | 107.80 | 107.36 | 107.52 | 203.6K |
| 11:13 | 107.52 | 107.52 | 107.46 | 107.48 | 202.5K |
| 11:14 | 107.48 | 107.60 | 107.48 | 107.60 | 6.7K |
| 11:15 | 107.60 | 107.70 | 107.52 | 107.52 | 16.3K |
| 11:16 | 107.62 | 107.62 | 107.40 | 107.60 | 15.3K |
| 11:17 | 107.50 | 107.50 | 107.00 | 107.10 | 18.5K |
| 11:18 | 107.04 | 107.10 | 107.00 | 107.06 | 17.7K |
| 11:19 | 107.08 | 107.08 | 106.80 | 106.80 | 38.9K |
| 11:20 | 106.82 | 106.82 | 106.50 | 106.64 | 10.0K |
| 11:21 | 106.64 | 107.24 | 106.64 | 107.08 | 42.9K |
| 11:22 | 107.08 | 107.08 | 106.90 | 106.90 | 5.0K |
| 11:23 | 106.90 | 106.92 | 106.84 | 106.90 | 15.3K |
| 11:24 | 107.00 | 107.08 | 106.82 | 106.90 | 11.3K |
| 11:25 | 106.88 | 107.02 | 106.88 | 107.02 | 7.6K |
| 11:26 | 107.02 | 107.14 | 106.92 | 107.08 | 12.0K |
| 11:27 | 107.08 | 107.24 | 107.02 | 107.20 | 44.6K |
| 11:28 | 107.24 | 107.36 | 107.20 | 107.36 | 11.3K |
| 11:29 | 107.36 | 107.44 | 107.28 | 107.44 | 7.3K |
| 11:30 | 107.36 | 107.36 | 106.66 | 106.76 | 54.9K |
| 11:31 | 106.78 | 107.10 | 106.78 | 107.02 | 3.5K |
| 11:32 | 107.00 | 107.10 | 107.00 | 107.10 | 13.1K |
| 11:33 | 107.12 | 107.24 | 107.10 | 107.20 | 2.8K |
| 11:34 | 107.22 | 107.32 | 107.20 | 107.30 | 0.0K |
| 11:35 | 107.40 | 107.40 | 107.10 | 107.18 | 0.0K |
| 11:36 | 107.18 | 107.70 | 107.18 | 107.70 | 0.0K |
| 11:37 | 107.66 | 107.70 | 107.50 | 107.54 | 0.0K |
| 11:38 | 107.58 | 107.58 | 107.38 | 107.40 | 0.0K |
| 11:39 | 107.42 | 107.42 | 107.24 | 107.30 | 0.0K |
| 11:40 | 107.36 | 107.36 | 107.20 | 107.28 | 0.0K |
| 11:41 | 107.30 | 107.44 | 107.30 | 107.42 | 0.0K |
| 11:42 | 107.32 | 107.42 | 107.12 | 107.20 | 0.0K |
| 11:43 | 107.20 | 107.34 | 107.20 | 107.34 | 0.0K |
| 11:44 | 107.34 | 107.60 | 107.34 | 107.60 | 0.0K |
| 11:45 | 107.60 | 107.60 | 107.46 | 107.56 | 0.0K |
| 11:46 | 107.58 | 107.60 | 107.56 | 107.58 | 0.0K |
| 11:47 | 107.56 | 107.80 | 107.56 | 107.80 | 0.0K |
| 11:48 | 107.82 | 108.16 | 107.82 | 108.16 | 0.0K |
| 11:49 | 108.00 | 108.20 | 108.00 | 108.18 | 0.0K |
| 11:50 | 108.16 | 108.18 | 108.06 | 108.14 | 0.0K |
| 11:51 | 108.10 | 108.10 | 107.92 | 108.06 | 0.0K |
| 11:52 | 108.06 | 108.08 | 107.92 | 108.06 | 0.0K |
| 11:53 | 108.00 | 108.10 | 107.92 | 108.06 | 0.0K |
| 11:54 | 108.08 | 108.08 | 108.00 | 108.00 | 0.0K |
| 11:55 | 108.06 | 108.06 | 107.90 | 107.92 | 0.0K |
| 11:56 | 107.92 | 108.08 | 107.92 | 108.08 | 23.5K |
| 11:57 | 108.10 | 108.20 | 108.02 | 108.20 | 12.4K |
| 11:58 | 108.24 | 108.30 | 108.24 | 108.26 | 3.2K |
| 11:59 | 108.26 | 108.28 | 108.00 | 108.00 | 4.0K |
| 12:00 | 108.00 | 108.20 | 107.38 | 107.60 | 18.1K |
| 12:01 | 107.60 | 107.60 | 107.45 | 107.52 | 257.7K |
| 12:02 | 107.54 | 107.54 | 107.10 | 107.42 | 12.4K |
| 12:03 | 107.44 | 107.62 | 107.40 | 107.48 | 5.2K |
| 12:04 | 107.47 | 107.50 | 107.40 | 107.50 | 4.0K |
| 12:05 | 107.52 | 107.72 | 107.52 | 107.72 | 4.2K |
| 12:06 | 107.68 | 107.72 | 107.62 | 107.64 | 3.1K |
| 12:07 | 107.58 | 107.58 | 107.18 | 107.30 | 13.7K |
| 12:08 | 107.34 | 107.36 | 107.28 | 107.36 | 2.7K |
| 12:09 | 107.36 | 107.42 | 107.30 | 107.30 | 2.2K |
| 12:10 | 107.40 | 107.40 | 107.08 | 107.08 | 12.3K |
| 12:11 | 107.08 | 107.10 | 106.80 | 106.90 | 22.8K |
| 12:12 | 106.94 | 107.26 | 106.90 | 107.26 | 4.1K |
| 12:13 | 107.04 | 107.24 | 107.00 | 107.22 | 5.9K |
| 12:14 | 107.24 | 107.26 | 107.22 | 107.24 | 6.7K |
| 12:15 | 107.24 | 107.80 | 107.24 | 107.72 | 8.3K |
| 12:16 | 107.74 | 107.88 | 107.74 | 107.84 | 4.9K |
| 12:17 | 108.00 | 108.00 | 107.78 | 107.82 | 5.2K |
| 12:18 | 107.84 | 108.00 | 107.76 | 107.90 | 7.2K |
| 12:19 | 107.90 | 107.90 | 107.84 | 107.84 | 1.4K |
| 12:20 | 107.88 | 107.92 | 107.88 | 107.92 | 2.0K |
| 12:21 | 107.90 | 107.92 | 107.82 | 107.82 | 4.7K |
| 12:22 | 107.90 | 107.92 | 107.90 | 107.90 | 1.6K |
| 12:23 | 107.92 | 107.92 | 107.86 | 107.92 | 2.0K |
| 12:24 | 107.92 | 108.00 | 107.86 | 107.92 | 7.3K |
| 12:25 | 107.92 | 107.92 | 107.84 | 107.92 | 1.4K |
| 12:26 | 108.00 | 108.02 | 107.86 | 107.86 | 5.8K |
| 12:27 | 107.90 | 107.98 | 107.90 | 107.98 | 5.3K |
| 12:28 | 107.98 | 107.98 | 107.86 | 107.94 | 2.3K |
| 12:29 | 107.98 | 108.00 | 107.92 | 107.92 | 15.9K |
| 12:30 | 107.98 | 108.06 | 107.96 | 108.06 | 6.4K |
| 12:31 | 108.04 | 108.12 | 108.04 | 108.10 | 2.3K |
| 12:32 | 108.08 | 108.08 | 107.94 | 108.00 | 2.5K |
| 12:33 | 108.02 | 108.30 | 108.00 | 108.20 | 12.8K |
| 12:34 | 108.08 | 108.30 | 108.00 | 108.30 | 10.3K |
| 12:35 | 108.30 | 108.30 | 108.10 | 108.22 | 7.3K |
| 12:36 | 108.16 | 108.24 | 108.14 | 108.24 | 1.5K |
| 12:37 | 108.20 | 108.42 | 108.20 | 108.40 | 11.5K |
| 12:38 | 108.44 | 108.46 | 108.38 | 108.38 | 2.7K |
| 12:39 | 108.40 | 108.48 | 108.38 | 108.46 | 24.6K |
| 12:40 | 108.36 | 108.42 | 108.20 | 108.26 | 12.3K |
| 12:41 | 108.28 | 108.28 | 108.12 | 108.16 | 3.7K |
| 12:42 | 108.12 | 108.16 | 107.60 | 107.68 | 11.0K |
| 12:43 | 107.74 | 107.82 | 107.62 | 107.76 | 5.0K |
| 12:44 | 107.82 | 107.88 | 107.62 | 107.88 | 4.0K |
| 12:45 | 107.92 | 108.00 | 107.76 | 107.88 | 2.8K |
| 12:46 | 107.90 | 108.06 | 107.90 | 108.00 | 2.6K |
| 12:47 | 108.04 | 108.14 | 108.00 | 108.14 | 9.5K |
| 12:48 | 108.16 | 108.16 | 108.10 | 108.12 | 3.2K |
| 12:49 | 108.12 | 108.30 | 108.02 | 108.26 | 8.7K |
| 12:50 | 108.28 | 108.48 | 108.28 | 108.48 | 2.8K |
| 12:51 | 108.48 | 108.48 | 108.30 | 108.30 | 5.4K |
| 12:52 | 108.32 | 108.36 | 108.00 | 108.10 | 8.4K |
| 12:53 | 108.10 | 108.16 | 108.00 | 108.16 | 2.4K |
| 12:54 | 108.16 | 108.20 | 108.12 | 108.20 | 3.0K |
| 12:55 | 108.22 | 108.38 | 108.22 | 108.36 | 2.7K |
| 12:56 | 108.36 | 108.38 | 108.26 | 108.36 | 3.9K |
| 12:57 | 108.38 | 108.66 | 108.36 | 108.66 | 7.3K |
| 12:58 | 108.64 | 108.64 | 108.50 | 108.56 | 10.3K |
| 12:59 | 108.54 | 108.54 | 108.38 | 108.46 | 4.9K |
| 13:00 | 108.48 | 108.48 | 108.22 | 108.22 | 2.4K |
| 13:01 | 108.24 | 108.52 | 108.14 | 108.50 | 8.9K |
| 13:02 | 108.48 | 108.50 | 108.48 | 108.50 | 3.0K |
| 13:03 | 108.54 | 108.54 | 108.34 | 108.36 | 7.7K |
| 13:04 | 108.38 | 108.42 | 108.30 | 108.42 | 1.6K |
| 13:05 | 108.42 | 108.52 | 108.42 | 108.52 | 6.6K |
| 13:06 | 108.52 | 108.58 | 108.52 | 108.58 | 14.2K |
| 13:07 | 108.64 | 108.70 | 108.62 | 108.66 | 3.5K |
| 13:08 | 108.64 | 108.70 | 108.64 | 108.70 | 2.8K |
| 13:09 | 108.74 | 109.06 | 108.74 | 109.06 | 31.1K |
| 13:10 | 109.24 | 109.24 | 109.02 | 109.22 | 12.0K |
| 13:11 | 109.10 | 109.22 | 109.06 | 109.22 | 3.2K |
| 13:12 | 109.22 | 109.30 | 109.22 | 109.28 | 8.4K |
| 13:13 | 109.32 | 109.46 | 109.06 | 109.46 | 40.9K |
| 13:14 | 109.48 | 109.60 | 109.48 | 109.60 | 17.0K |
| 13:15 | 109.62 | 109.86 | 109.62 | 109.80 | 12.9K |
| 13:16 | 109.76 | 109.92 | 109.68 | 109.92 | 205.5K |
| 13:17 | 109.96 | 110.02 | 109.88 | 110.02 | 28.2K |
| 13:18 | 110.02 | 110.04 | 109.76 | 109.76 | 10.4K |
| 13:19 | 109.84 | 109.88 | 109.64 | 109.86 | 3.1K |
| 13:20 | 109.86 | 109.98 | 109.62 | 109.62 | 252.6K |
| 13:21 | 109.64 | 109.68 | 109.54 | 109.68 | 2.3K |
| 13:22 | 109.76 | 109.76 | 109.60 | 109.76 | 3.6K |
| 13:23 | 109.78 | 109.78 | 109.50 | 109.60 | 5.7K |
| 13:24 | 109.36 | 109.52 | 109.34 | 109.50 | 3.9K |
| 13:25 | 109.50 | 109.50 | 109.30 | 109.40 | 2.3K |
| 13:26 | 109.38 | 109.40 | 109.16 | 109.36 | 5.5K |
| 13:27 | 109.36 | 109.36 | 109.10 | 109.22 | 4.7K |
| 13:28 | 109.24 | 109.30 | 109.18 | 109.18 | 5.8K |
| 13:29 | 109.26 | 109.34 | 109.12 | 109.34 | 2.8K |
| 13:30 | 109.34 | 109.50 | 109.34 | 109.42 | 5.3K |
| 13:31 | 109.48 | 109.70 | 109.48 | 109.70 | 3.4K |
| 13:32 | 109.82 | 109.82 | 109.34 | 109.34 | 9.6K |
| 13:33 | 109.42 | 109.48 | 109.28 | 109.36 | 1.5K |
| 13:34 | 109.34 | 109.44 | 109.22 | 109.38 | 2.8K |
| 13:35 | 109.44 | 109.62 | 109.44 | 109.62 | 3.5K |
| 13:36 | 109.72 | 109.94 | 109.72 | 109.92 | 1.9K |
| 13:37 | 109.90 | 110.04 | 109.84 | 110.00 | 20.5K |
| 13:38 | 109.98 | 109.98 | 109.52 | 109.66 | 4.7K |
| 13:39 | 109.66 | 109.68 | 109.32 | 109.32 | 4.1K |
| 13:40 | 109.32 | 109.50 | 109.08 | 109.08 | 3.1K |
| 13:41 | 109.08 | 109.08 | 108.90 | 109.06 | 13.5K |
| 13:42 | 109.06 | 109.14 | 109.04 | 109.14 | 3.3K |
| 13:43 | 109.18 | 109.20 | 109.04 | 109.08 | 2.2K |
| 13:44 | 109.04 | 109.10 | 109.00 | 109.10 | 12.8K |
| 13:45 | 109.14 | 109.16 | 109.10 | 109.16 | 0.6K |
| 13:46 | 109.16 | 109.22 | 109.16 | 109.22 | 0.4K |
| 13:47 | 109.20 | 109.20 | 109.16 | 109.20 | 0.2K |
| 13:48 | 109.12 | 109.20 | 109.00 | 109.00 | 22.9K |
| 13:49 | 109.06 | 109.12 | 108.96 | 109.12 | 2.1K |
| 13:50 | 109.08 | 109.12 | 108.82 | 108.82 | 47.4K |
| 13:51 | 108.96 | 108.96 | 108.66 | 108.74 | 37.3K |
| 13:52 | 108.66 | 108.78 | 108.62 | 108.78 | 2.0K |
| 13:53 | 108.78 | 108.86 | 108.74 | 108.86 | 6.7K |
| 13:54 | 108.90 | 109.08 | 108.90 | 109.08 | 2.6K |
| 13:55 | 109.20 | 109.32 | 109.14 | 109.32 | 1.3K |
| 13:56 | 109.32 | 109.48 | 109.32 | 109.48 | 2.4K |
| 13:57 | 109.50 | 109.50 | 109.46 | 109.46 | 3.2K |
| 13:58 | 109.40 | 109.44 | 109.10 | 109.10 | 6.3K |
| 13:59 | 109.16 | 109.16 | 108.98 | 109.14 | 1.9K |
| 14:00 | 109.02 | 109.14 | 109.02 | 109.02 | 3.7K |
| 14:01 | 109.12 | 109.12 | 108.88 | 109.10 | 4.8K |
| 14:02 | 109.10 | 109.12 | 109.00 | 109.04 | 4.9K |
| 14:03 | 109.10 | 109.12 | 109.04 | 109.12 | 5.6K |
| 14:04 | 109.00 | 109.08 | 108.94 | 109.04 | 20.4K |
| 14:05 | 109.06 | 109.06 | 108.98 | 109.04 | 1.5K |
| 14:06 | 109.08 | 109.08 | 109.00 | 109.00 | 0.3K |
| 14:07 | 109.04 | 109.06 | 108.96 | 109.04 | 0.5K |
| 14:08 | 109.06 | 109.10 | 108.96 | 109.04 | 3.6K |
| 14:09 | 109.00 | 109.04 | 108.94 | 109.04 | 20.5K |
| 14:10 | 109.04 | 109.04 | 108.80 | 108.80 | 6.9K |
| 14:11 | 108.86 | 108.92 | 108.76 | 108.92 | 4.5K |
| 14:12 | 108.86 | 108.94 | 108.80 | 108.94 | 0.8K |
| 14:13 | 108.90 | 108.92 | 108.86 | 108.90 | 1.5K |
| 14:14 | 108.90 | 108.92 | 108.90 | 108.90 | 0.0K |
| 14:15 | 108.92 | 108.94 | 108.80 | 108.92 | 2.9K |
| 14:16 | 108.80 | 108.94 | 108.78 | 108.78 | 1.5K |
| 14:17 | 108.82 | 108.82 | 108.80 | 108.82 | 5.2K |
| 14:18 | 108.82 | 108.82 | 108.62 | 108.62 | 5.4K |
| 14:19 | 108.66 | 108.68 | 108.56 | 108.66 | 12.0K |
| 14:20 | 108.66 | 108.68 | 108.56 | 108.68 | 2.8K |
| 14:21 | 108.70 | 108.70 | 108.56 | 108.66 | 1.4K |
| 14:22 | 108.54 | 108.66 | 108.52 | 108.60 | 11.9K |
| 14:23 | 108.58 | 108.66 | 108.54 | 108.58 | 2.8K |
| 14:24 | 108.58 | 108.86 | 108.50 | 108.78 | 2.3K |
| 14:25 | 108.88 | 109.00 | 108.80 | 109.00 | 53.5K |
| 14:26 | 109.00 | 109.10 | 108.98 | 108.98 | 1.1K |
| 14:27 | 109.00 | 109.02 | 108.92 | 109.02 | 2.4K |
| 14:28 | 109.02 | 109.04 | 109.00 | 109.00 | 3.0K |
| 14:29 | 109.00 | 109.02 | 108.68 | 108.68 | 6.5K |
| 14:30 | 108.82 | 108.86 | 108.54 | 108.74 | 1.0K |
| 14:31 | 108.74 | 108.78 | 108.64 | 108.78 | 2.4K |
| 14:32 | 108.60 | 108.76 | 108.52 | 108.52 | 2.3K |
| 14:33 | 108.72 | 108.72 | 108.52 | 108.52 | 9.7K |
| 14:34 | 108.52 | 108.56 | 108.52 | 108.56 | 8.6K |
| 14:35 | 108.56 | 108.60 | 108.56 | 108.60 | 3.1K |
| 14:36 | 108.60 | 108.62 | 108.50 | 108.54 | 6.9K |
| 14:37 | 108.54 | 108.54 | 108.48 | 108.54 | 3.0K |
| 14:38 | 108.50 | 108.54 | 108.24 | 108.24 | 14.3K |
| 14:39 | 108.20 | 108.66 | 108.20 | 108.66 | 4.5K |
| 14:40 | 108.54 | 108.64 | 108.48 | 108.54 | 2.5K |
| 14:41 | 108.54 | 108.62 | 108.54 | 108.62 | 1.1K |
| 14:42 | 108.62 | 108.70 | 108.62 | 108.64 | 1.0K |
| 14:43 | 108.70 | 108.70 | 108.46 | 108.46 | 2.6K |
| 14:44 | 108.60 | 108.62 | 108.60 | 108.62 | 1.4K |
| 14:45 | 108.66 | 108.66 | 108.60 | 108.66 | 0.5K |
| 14:46 | 108.60 | 108.80 | 108.60 | 108.80 | 11.7K |
| 14:47 | 108.80 | 108.84 | 108.80 | 108.84 | 3.0K |
| 14:48 | 108.84 | 108.86 | 108.66 | 108.66 | 16.3K |
| 14:49 | 108.70 | 108.70 | 108.18 | 108.22 | 29.5K |
| 14:50 | 108.30 | 108.30 | 107.74 | 107.80 | 22.4K |
| 14:51 | 107.82 | 107.82 | 107.60 | 107.80 | 8.5K |
| 14:52 | 107.64 | 107.78 | 107.54 | 107.54 | 1.9K |
| 14:53 | 107.54 | 107.54 | 107.18 | 107.30 | 14.8K |
| 14:54 | 107.40 | 107.62 | 107.40 | 107.60 | 6.6K |
| 14:55 | 107.60 | 107.60 | 107.30 | 107.38 | 12.2K |
| 14:56 | 107.40 | 107.42 | 107.32 | 107.40 | 2.9K |
| 14:57 | 107.40 | 107.58 | 107.38 | 107.58 | 5.2K |
| 14:58 | 107.56 | 107.60 | 107.44 | 107.44 | 5.2K |
| 14:59 | 107.44 | 107.44 | 107.10 | 107.10 | 4.3K |
| 15:00 | 107.24 | 107.40 | 107.10 | 107.12 | 15.2K |
| 15:01 | 107.26 | 107.50 | 107.26 | 107.26 | 3.5K |
| 15:02 | 107.20 | 107.40 | 107.20 | 107.20 | 6.8K |
| 15:03 | 107.26 | 107.34 | 107.10 | 107.10 | 7.6K |
| 15:04 | 107.06 | 107.10 | 106.84 | 106.90 | 45.3K |
| 15:05 | 106.90 | 106.90 | 106.82 | 106.86 | 5.6K |
| 15:06 | 106.76 | 106.82 | 106.66 | 106.80 | 9.9K |
| 15:07 | 106.80 | 106.80 | 106.70 | 106.74 | 2.8K |
| 15:08 | 106.74 | 106.74 | 106.52 | 106.58 | 26.1K |
| 15:09 | 106.58 | 106.66 | 106.52 | 106.66 | 42.0K |
| 15:10 | 106.70 | 106.70 | 106.60 | 106.60 | 14.6K |
| 15:11 | 106.64 | 106.64 | 105.96 | 105.96 | 63.5K |
| 15:12 | 105.96 | 106.64 | 105.96 | 106.12 | 16.1K |
| 15:13 | 106.14 | 106.24 | 105.86 | 106.24 | 23.4K |
| 15:14 | 106.48 | 106.60 | 106.46 | 106.60 | 4.8K |
| 15:15 | 106.60 | 106.70 | 106.58 | 106.68 | 9.3K |
| 15:16 | 106.70 | 106.70 | 106.60 | 106.70 | 8.9K |
| 15:17 | 106.58 | 106.64 | 106.58 | 106.64 | 4.3K |
| 15:18 | 106.66 | 106.70 | 106.60 | 106.64 | 6.1K |
| 15:19 | 106.60 | 106.62 | 106.52 | 106.54 | 7.2K |
| 15:20 | 106.56 | 106.60 | 106.34 | 106.54 | 9.5K |
| 15:21 | 106.56 | 106.56 | 106.42 | 106.50 | 0.8K |
| 15:22 | 106.40 | 106.48 | 106.30 | 106.34 | 5.6K |
| 15:23 | 106.34 | 106.34 | 106.20 | 106.26 | 9.6K |
| 15:24 | 106.24 | 106.24 | 105.96 | 105.96 | 15.3K |
| 15:25 | 106.12 | 106.22 | 106.10 | 106.20 | 4.5K |
| 15:26 | 106.20 | 106.28 | 106.20 | 106.20 | 1.9K |
| 15:27 | 106.18 | 106.22 | 106.10 | 106.14 | 3.9K |
| 15:28 | 106.14 | 106.14 | 105.66 | 105.66 | 27.0K |
| 15:29 | 105.74 | 105.86 | 105.74 | 105.86 | 4.3K |
| 15:30 | 105.88 | 105.96 | 105.88 | 105.96 | 10.6K |
| 15:31 | 105.88 | 105.98 | 105.74 | 105.76 | 19.3K |
| 15:32 | 105.86 | 105.94 | 105.78 | 105.92 | 4.1K |
| 15:33 | 105.92 | 105.92 | 105.78 | 105.84 | 10.8K |
| 15:34 | 105.84 | 105.84 | 105.80 | 105.82 | 2.5K |
| 15:35 | 105.84 | 105.88 | 105.74 | 105.88 | 5.8K |
| 15:36 | 105.88 | 105.88 | 105.64 | 105.72 | 6.5K |
| 15:37 | 105.60 | 105.70 | 105.28 | 105.70 | 47.3K |
| 15:38 | 106.10 | 106.10 | 105.54 | 105.72 | 16.4K |
| 15:39 | 105.72 | 105.74 | 105.40 | 105.58 | 8.8K |
| 15:40 | 105.68 | 105.78 | 105.64 | 105.78 | 2.1K |
| 15:41 | 105.76 | 105.96 | 105.64 | 105.64 | 8.7K |
| 15:42 | 105.62 | 105.64 | 105.50 | 105.64 | 10.6K |
| 15:43 | 105.68 | 106.00 | 105.64 | 105.82 | 15.4K |
| 15:44 | 105.88 | 106.26 | 105.88 | 106.16 | 19.3K |
| 15:45 | 106.10 | 106.18 | 105.66 | 105.72 | 8.6K |
| 15:46 | 105.76 | 105.92 | 105.70 | 105.90 | 14.8K |
| 15:47 | 105.72 | 105.82 | 105.70 | 105.82 | 3.3K |
| 15:48 | 105.88 | 105.88 | 105.70 | 105.70 | 11.7K |
| 15:49 | 105.82 | 105.86 | 105.76 | 105.84 | 3.0K |
| 15:50 | 105.70 | 105.78 | 105.66 | 105.66 | 8.3K |
| 15:51 | 105.72 | 105.72 | 105.66 | 105.66 | 2.1K |
| 15:52 | 105.66 | 105.72 | 105.64 | 105.70 | 1.5K |
| 15:53 | 105.72 | 105.76 | 105.64 | 105.76 | 4.4K |
| 15:54 | 105.74 | 105.76 | 105.64 | 105.72 | 4.8K |
| 15:55 | 105.64 | 105.72 | 105.60 | 105.70 | 17.7K |
| 15:56 | 105.70 | 105.70 | 105.56 | 105.56 | 14.8K |
| 15:57 | 105.54 | 105.58 | 105.40 | 105.58 | 9.5K |
| 15:58 | 105.64 | 105.74 | 105.64 | 105.70 | 2.8K |
| 15:59 | 105.68 | 105.78 | 105.64 | 105.68 | 12.1K |
| 16:00 | 105.58 | 105.74 | 105.58 | 105.60 | 7.4K |
| 16:01 | 105.70 | 105.74 | 105.54 | 105.64 | 6.8K |
| 16:02 | 105.64 | 105.72 | 105.56 | 105.72 | 9.6K |
| 16:03 | 105.64 | 105.64 | 105.50 | 105.54 | 5.1K |
| 16:04 | 105.54 | 105.58 | 105.50 | 105.58 | 3.7K |
| 16:05 | 105.54 | 105.58 | 105.44 | 105.52 | 6.0K |
| 16:06 | 105.52 | 105.58 | 105.52 | 105.56 | 1.6K |
| 16:07 | 105.54 | 105.54 | 105.40 | 105.48 | 7.8K |
| 16:08 | 105.48 | 105.48 | 105.38 | 105.48 | 5.3K |
| 16:09 | 105.38 | 105.70 | 105.38 | 105.60 | 4.5K |
| 16:10 | 105.62 | 105.72 | 105.62 | 105.72 | 3.5K |
| 16:11 | 105.70 | 106.04 | 105.68 | 106.04 | 7.1K |
| 16:12 | 106.12 | 106.24 | 106.00 | 106.00 | 10.5K |
| 16:13 | 105.94 | 106.26 | 105.94 | 106.18 | 6.1K |
| 16:14 | 106.26 | 106.36 | 106.20 | 106.26 | 3.1K |
| 16:15 | 106.20 | 106.30 | 106.20 | 106.30 | 2.8K |
| 16:16 | 106.20 | 106.40 | 106.18 | 106.34 | 10.0K |
| 16:17 | 106.36 | 106.38 | 106.24 | 106.38 | 2.4K |
| 16:18 | 106.38 | 106.40 | 106.28 | 106.30 | 4.8K |
| 16:19 | 106.30 | 106.40 | 106.20 | 106.40 | 8.8K |
| 16:20 | 106.44 | 106.46 | 106.30 | 106.30 | 7.3K |
| 16:21 | 106.30 | 106.30 | 106.06 | 106.18 | 16.3K |
| 16:22 | 106.18 | 106.44 | 106.18 | 106.32 | 5.0K |
| 16:23 | 106.40 | 106.42 | 106.22 | 106.30 | 3.9K |
| 16:24 | 106.26 | 106.40 | 106.18 | 106.40 | 5.4K |
| 16:25 | 106.28 | 106.30 | 106.16 | 106.26 | 6.5K |
| 16:26 | 106.28 | 106.28 | 106.20 | 106.24 | 2.8K |
| 16:27 | 106.24 | 106.28 | 106.20 | 106.28 | 1.7K |
| 16:28 | 106.32 | 106.40 | 106.30 | 106.36 | 1.9K |
| 16:29 | 106.32 | 106.40 | 106.32 | 106.40 | 0.9K |
| 16:30 | 106.40 | 106.40 | 106.12 | 106.12 | 6.3K |
| 16:31 | 106.26 | 106.26 | 106.10 | 106.22 | 3.0K |
| 16:32 | 106.20 | 106.28 | 106.20 | 106.28 | 2.3K |
| 16:33 | 106.22 | 106.34 | 106.20 | 106.22 | 12.6K |
| 16:34 | 106.30 | 106.48 | 106.30 | 106.42 | 9.0K |
| 16:35 | 106.40 | 106.50 | 106.36 | 106.44 | 4.7K |
| 16:36 | 106.44 | 106.56 | 106.38 | 106.56 | 15.7K |
| 16:37 | 106.58 | 106.64 | 106.58 | 106.60 | 2.0K |
| 16:38 | 106.64 | 106.64 | 106.50 | 106.60 | 3.3K |
| 16:39 | 106.58 | 106.58 | 106.44 | 106.44 | 11.2K |
| 16:40 | 106.40 | 106.52 | 106.34 | 106.46 | 3.0K |
| 16:41 | 106.46 | 106.60 | 106.46 | 106.60 | 2.8K |
| 16:42 | 106.64 | 106.76 | 106.64 | 106.76 | 4.9K |
| 16:43 | 106.74 | 106.80 | 106.58 | 106.58 | 4.2K |
| 16:44 | 106.44 | 106.44 | 106.20 | 106.20 | 2.8K |
| 16:45 | 106.26 | 106.34 | 106.20 | 106.20 | 2.3K |
| 16:46 | 106.28 | 106.34 | 106.24 | 106.28 | 2.6K |
| 16:47 | 106.34 | 106.54 | 106.34 | 106.52 | 4.1K |
| 16:48 | 106.50 | 106.66 | 106.50 | 106.60 | 2.2K |
| 16:49 | 106.48 | 106.50 | 106.44 | 106.46 | 4.2K |
| 16:50 | 106.40 | 106.46 | 106.24 | 106.28 | 3.2K |
| 16:51 | 106.30 | 106.34 | 106.30 | 106.30 | 3.8K |
| 16:52 | 106.34 | 106.38 | 106.34 | 106.38 | 0.2K |
| 16:53 | 106.32 | 106.40 | 106.32 | 106.38 | 13.5K |
| 16:54 | 106.38 | 106.60 | 106.34 | 106.60 | 15.7K |
| 16:55 | 106.60 | 106.72 | 106.58 | 106.60 | 5.1K |
| 16:56 | 106.60 | 106.64 | 106.50 | 106.60 | 2.1K |
| 16:57 | 106.62 | 106.64 | 106.60 | 106.60 | 6.3K |
| 16:58 | 106.62 | 106.62 | 106.50 | 106.54 | 5.2K |
| 16:59 | 106.60 | 106.64 | 106.60 | 106.62 | 2.3K |
| 17:00 | 106.64 | 106.64 | 106.60 | 106.62 | 9.5K |
| 17:01 | 106.62 | 106.62 | 106.34 | 106.36 | 8.1K |
| 17:02 | 106.34 | 106.34 | 106.10 | 106.30 | 9.6K |
| 17:03 | 106.22 | 106.28 | 106.18 | 106.24 | 5.2K |
| 17:04 | 106.00 | 106.30 | 106.00 | 106.30 | 17.4K |
| 17:05 | 106.28 | 106.36 | 106.18 | 106.36 | 11.3K |
| 17:06 | 106.38 | 106.38 | 106.36 | 106.36 | 2.5K |
| 17:07 | 106.36 | 106.40 | 106.26 | 106.38 | 10.4K |
| 17:08 | 106.40 | 106.42 | 106.34 | 106.40 | 4.8K |
| 17:09 | 106.32 | 106.32 | 106.20 | 106.30 | 3.9K |
| 17:10 | 106.30 | 106.30 | 106.18 | 106.26 | 1.6K |
| 17:11 | 106.28 | 106.38 | 106.28 | 106.34 | 24.4K |
| 17:12 | 106.38 | 106.46 | 106.32 | 106.40 | 5.2K |
| 17:13 | 106.36 | 106.62 | 106.30 | 106.52 | 16.8K |
| 17:14 | 106.50 | 106.64 | 106.50 | 106.50 | 3.3K |
| 17:15 | 106.50 | 106.62 | 106.50 | 106.60 | 1.7K |
| 17:16 | 106.60 | 106.64 | 106.40 | 106.40 | 4.3K |
| 17:17 | 106.40 | 106.46 | 106.10 | 106.10 | 35.6K |
| 17:18 | 105.90 | 106.28 | 105.90 | 106.20 | 29.1K |
| 17:19 | 106.22 | 106.22 | 106.06 | 106.10 | 6.6K |
| 17:20 | 106.12 | 106.16 | 106.08 | 106.12 | 6.7K |
| 17:21 | 106.12 | 106.12 | 105.96 | 106.06 | 19.5K |
| 17:22 | 106.06 | 106.08 | 105.98 | 106.08 | 5.5K |
| 17:23 | 106.08 | 106.10 | 105.70 | 105.70 | 68.4K |
| 17:24 | 105.80 | 105.80 | 105.60 | 105.76 | 20.9K |
| 17:30 | 105.00 | 105.00 | 105.00 | 105.00 | 499.0K |