Novolipetsk Steel (NLMK)

NLMK
🏛️ 러시아 연방 →
106.78
마지막 업데이트: 2025-09-28
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
06:59 108.34 108.34 108.34 108.34 10.2K
07:00 108.20 108.34 108.20 108.34 7.8K
07:01 108.34 108.34 108.20 108.34 4.0K
07:02 108.34 108.34 108.32 108.32 8.6K
07:03 108.34 108.34 108.34 108.34 10.2K
07:04 108.30 108.30 108.24 108.24 32.4K
07:05 108.30 108.30 108.18 108.18 7.5K
07:06 108.24 108.24 108.16 108.16 22.3K
07:07 108.16 108.16 108.04 108.04 9.7K
07:08 108.02 108.02 107.98 107.98 11.6K
07:09 107.98 108.00 107.90 107.90 5.2K
07:10 107.90 107.98 107.90 107.98 9.9K
07:11 108.00 108.00 107.90 107.92 18.1K
07:12 107.92 108.00 107.90 108.00 25.1K
07:13 108.06 108.06 108.00 108.00 2.0K
07:14 108.06 108.26 108.06 108.26 20.4K
07:15 108.30 108.42 108.30 108.42 8.3K
07:16 108.42 108.42 108.40 108.40 4.9K
07:17 108.40 108.42 108.40 108.42 2.9K
07:18 108.42 108.44 108.40 108.40 13.4K
07:19 108.38 108.42 108.38 108.42 0.1K
07:20 108.42 108.42 108.42 108.42 0.5K
07:21 108.42 108.44 108.42 108.44 0.3K
07:22 108.42 108.44 108.38 108.38 0.8K
07:23 108.38 108.38 108.36 108.38 1.9K
07:24 108.38 108.38 108.36 108.38 2.2K
07:25 108.38 108.38 108.38 108.38 0.2K
07:26 108.38 108.38 108.38 108.38 0.0K
07:27 108.46 108.46 108.38 108.38 2.2K
07:28 108.48 108.48 108.48 108.48 1.0K
07:29 108.50 108.50 108.48 108.50 12.6K
07:30 108.50 108.50 108.50 108.50 0.1K
07:31 108.50 108.50 108.48 108.48 10.7K
07:32 108.52 108.52 108.52 108.52 0.4K
07:33 108.48 108.52 108.48 108.52 1.2K
07:34 108.52 108.52 108.50 108.50 0.1K
07:35 108.52 108.52 108.50 108.52 3.3K
07:36 108.50 108.50 108.48 108.48 2.7K
07:37 108.52 108.52 108.52 108.52 4.0K
07:38 108.46 108.54 108.46 108.54 1.3K
07:39 108.50 108.54 108.50 108.54 0.1K
07:40 108.54 108.54 108.54 108.54 5.6K
07:41 108.54 108.54 108.54 108.54 1.0K
07:42 108.56 108.56 108.54 108.54 8.8K
07:43 108.56 108.56 108.56 108.56 0.9K
07:44 108.56 108.60 108.56 108.60 3.4K
07:45 108.60 108.60 108.56 108.60 2.4K
07:46 108.60 108.60 108.52 108.52 1.9K
07:47 108.56 108.56 108.48 108.48 0.2K
07:48 108.48 108.48 108.42 108.42 1.5K
07:49 108.52 108.52 108.40 108.50 0.1K
07:50 108.50 108.50 108.38 108.38 3.1K
07:51 108.48 108.48 108.38 108.38 0.1K
07:52 108.38 108.38 108.38 108.38 0.2K
07:53 108.34 108.38 108.34 108.38 4.8K
07:55 108.46 108.46 108.42 108.42 0.3K
07:56 108.48 108.54 108.48 108.54 11.8K
07:57 108.46 108.54 108.46 108.54 1.5K
07:58 108.46 108.46 108.42 108.46 1.4K
07:59 108.46 108.46 108.40 108.44 0.7K
08:00 108.40 108.46 108.40 108.46 5.7K
08:01 108.44 108.44 108.44 108.44 0.0K
08:02 108.44 108.44 108.44 108.44 0.4K
08:03 108.44 108.46 108.44 108.46 4.2K
08:04 108.46 108.50 108.46 108.50 1.8K
08:05 108.50 108.54 108.50 108.54 0.5K
08:06 108.54 108.54 108.54 108.54 1.2K
08:07 108.54 108.54 108.54 108.54 5.6K
08:08 108.54 108.54 108.54 108.54 4.2K
08:09 108.54 108.56 108.54 108.54 0.4K
08:10 108.56 108.56 108.54 108.54 0.2K
08:11 108.56 108.56 108.56 108.56 0.1K
08:12 108.54 108.58 108.54 108.58 0.4K
08:13 108.58 108.58 108.58 108.58 0.6K
08:14 108.58 108.58 108.58 108.58 0.7K
08:15 108.58 108.60 108.58 108.60 7.9K
08:16 108.62 108.62 108.60 108.62 1.7K
08:17 108.66 108.78 108.66 108.76 9.8K
08:18 108.76 108.76 108.76 108.76 2.3K
08:19 108.78 108.78 108.78 108.78 0.9K
08:20 108.78 108.80 108.78 108.80 8.7K
08:21 108.80 108.84 108.80 108.84 3.2K
08:22 108.90 108.92 108.88 108.92 16.2K
08:23 108.88 108.92 108.88 108.92 0.5K
08:24 108.88 108.92 108.88 108.92 0.3K
08:25 108.92 108.92 108.92 108.92 0.1K
08:27 108.90 108.90 108.84 108.84 1.4K
08:28 108.86 108.88 108.86 108.86 1.7K
08:29 108.84 108.84 108.82 108.82 2.9K
08:30 108.78 108.78 108.78 108.78 0.5K
08:31 108.78 108.78 108.78 108.78 0.0K
08:32 108.78 108.78 108.78 108.78 1.1K
08:33 108.78 108.78 108.78 108.78 0.3K
08:34 108.78 108.78 108.76 108.78 3.1K
08:35 108.78 108.82 108.78 108.82 0.5K
08:36 108.82 108.82 108.80 108.82 2.3K
08:37 108.80 108.86 108.80 108.86 0.7K
08:38 108.88 108.88 108.86 108.86 0.3K
08:39 108.86 108.86 108.86 108.86 0.3K
08:40 108.86 108.86 108.86 108.86 1.2K
08:41 108.86 108.86 108.86 108.86 1.0K
08:42 108.88 108.90 108.88 108.90 1.0K
08:43 108.92 108.96 108.92 108.96 5.6K
08:44 108.96 108.96 108.92 108.92 0.9K
08:45 108.90 108.90 108.90 108.90 0.2K
08:46 108.82 108.92 108.82 108.92 0.1K
08:47 108.80 108.90 108.80 108.90 2.5K
08:48 108.94 108.94 108.90 108.90 10.1K
08:49 108.90 108.90 108.84 108.84 0.6K
08:50 108.88 108.88 108.88 108.88 0.0K
08:51 108.88 108.88 108.82 108.88 2.5K
08:52 108.88 108.88 108.82 108.82 0.5K
08:53 108.88 108.88 108.82 108.88 0.7K
08:54 108.84 108.88 108.84 108.84 1.4K
08:55 108.88 109.00 108.88 109.00 23.3K
08:56 109.02 109.04 109.00 109.00 1.7K
08:57 109.04 109.04 109.04 109.04 1.9K
08:58 109.04 109.04 109.04 109.04 0.1K
08:59 109.04 109.04 109.04 109.04 0.2K
09:00 109.04 109.06 109.00 109.00 2.6K
09:01 109.00 109.00 108.98 108.98 4.3K
09:02 108.82 108.82 108.74 108.82 38.8K
09:03 108.78 108.78 108.76 108.76 1.0K
09:04 108.84 108.86 108.78 108.86 9.6K
09:05 108.76 108.78 108.74 108.78 0.3K
09:06 108.78 108.78 108.78 108.78 0.2K
09:07 108.86 108.86 108.86 108.86 0.8K
09:08 108.82 108.86 108.82 108.86 0.1K
09:09 108.86 108.86 108.86 108.86 0.1K
09:10 108.86 108.86 108.86 108.86 0.1K
09:11 108.86 108.86 108.80 108.80 0.4K
09:12 108.84 108.84 108.82 108.84 0.1K
09:13 108.82 108.84 108.82 108.84 0.0K
09:14 109.00 109.02 109.00 109.02 20.5K
09:15 109.00 109.02 109.00 109.00 1.3K
09:16 109.00 109.00 109.00 109.00 3.9K
09:17 109.00 109.00 109.00 109.00 1.7K
09:18 108.98 108.98 108.88 108.88 24.2K
09:19 108.84 108.86 108.82 108.82 3.7K
09:20 108.86 108.88 108.82 108.88 1.1K
09:21 108.84 108.84 108.84 108.84 0.5K
09:23 108.84 108.84 108.82 108.82 0.5K
09:24 108.82 108.84 108.82 108.84 0.0K
09:25 108.84 108.84 108.80 108.80 4.4K
09:26 108.76 108.76 108.66 108.66 22.4K
09:27 108.68 108.68 108.66 108.68 15.6K
09:28 108.66 108.68 108.66 108.66 14.2K
09:29 108.68 108.68 108.66 108.66 0.5K
09:31 108.66 108.66 108.66 108.66 6.0K
09:32 108.66 108.68 108.66 108.68 2.1K
09:33 108.68 108.68 108.66 108.68 6.2K
09:34 108.68 108.80 108.68 108.80 3.5K
09:35 108.84 108.84 108.84 108.84 0.1K
09:36 108.78 108.78 108.78 108.78 0.2K
09:37 108.84 108.84 108.80 108.84 2.2K
09:38 108.90 108.90 108.90 108.90 0.3K
09:39 108.90 109.02 108.90 109.02 10.0K
09:40 108.96 108.96 108.78 108.88 18.4K
09:41 108.88 108.88 108.88 108.88 0.4K
09:42 108.88 108.88 108.86 108.86 1.6K
09:43 108.88 108.88 108.86 108.88 0.2K
09:44 108.80 108.84 108.74 108.74 9.6K
09:45 108.66 108.74 108.66 108.72 37.9K
09:46 108.68 108.74 108.68 108.72 0.4K
09:47 108.72 108.78 108.72 108.78 0.6K
09:48 108.74 108.74 108.74 108.74 0.1K
09:49 108.78 108.78 108.74 108.78 0.2K
09:50 108.82 108.86 108.80 108.80 2.1K
09:51 108.86 108.86 108.80 108.82 0.6K
09:52 108.86 108.88 108.84 108.86 0.5K
09:53 108.88 108.94 108.88 108.94 0.5K
09:54 108.88 108.94 108.88 108.94 0.2K
09:55 108.88 108.88 108.74 108.74 15.0K
09:56 108.74 108.76 108.74 108.74 2.3K
09:57 108.76 108.76 108.74 108.74 0.8K
09:58 108.76 108.76 108.66 108.66 1.9K
09:59 108.66 108.66 108.56 108.56 8.3K
10:00 108.48 108.48 108.48 108.48 36.3K
10:01 108.44 108.60 108.42 108.60 2.0K
10:02 108.62 108.72 108.62 108.72 2.4K
10:03 108.72 108.84 108.72 108.84 2.9K
10:04 108.88 109.00 108.88 109.00 83.2K
10:05 109.02 109.04 108.98 109.04 29.2K
10:06 109.22 109.26 109.16 109.26 48.2K
10:07 109.22 109.22 109.08 109.08 1.5K
10:08 109.10 109.10 109.08 109.08 4.1K
10:09 109.14 109.14 109.06 109.14 3.5K
10:10 109.14 109.20 109.14 109.20 10.3K
10:11 109.20 109.20 109.12 109.14 5.6K
10:12 109.08 109.12 109.08 109.12 3.2K
10:13 109.10 109.10 109.10 109.10 1.6K
10:14 109.10 109.10 109.06 109.06 1.4K
10:15 109.04 109.06 109.04 109.04 1.6K
10:16 108.98 109.02 108.98 108.98 12.8K
10:17 108.96 109.02 108.96 109.02 0.8K
10:18 109.00 109.00 108.88 108.88 23.6K
10:19 108.88 108.92 108.86 108.92 1.2K
10:20 108.80 108.82 108.70 108.70 7.3K
10:21 108.58 108.58 108.46 108.46 28.7K
10:22 108.48 108.50 108.42 108.48 11.9K
10:23 108.44 108.50 108.44 108.50 1.0K
10:24 108.54 108.62 108.54 108.62 5.0K
10:25 108.62 108.68 108.50 108.52 34.2K
10:26 108.84 108.90 108.82 108.84 50.3K
10:27 108.96 108.98 108.84 108.84 25.9K
10:28 108.90 108.92 108.88 108.88 6.7K
10:29 108.84 108.84 108.80 108.82 5.5K
10:30 108.70 108.76 108.68 108.70 4.9K
10:31 108.58 108.58 108.52 108.52 21.4K
10:32 108.48 108.58 108.46 108.58 16.9K
10:33 108.58 108.66 108.56 108.56 55.7K
10:34 108.54 108.54 108.44 108.54 3.3K
10:35 108.56 108.62 108.56 108.62 1.5K
10:36 108.62 108.62 108.54 108.54 8.4K
10:37 108.54 108.56 108.54 108.54 10.3K
10:38 108.56 108.56 108.54 108.54 3.7K
10:39 108.56 108.56 108.54 108.56 13.1K
10:40 108.54 108.56 108.54 108.56 28.3K
10:41 108.54 108.56 108.54 108.56 0.5K
10:42 108.56 108.60 108.56 108.56 65.1K
10:43 108.56 108.68 108.56 108.68 59.1K
10:44 108.68 108.78 108.68 108.72 2.9K
10:45 108.76 108.86 108.76 108.86 4.0K
10:46 108.84 108.84 108.82 108.84 1.4K
10:47 108.84 108.86 108.82 108.84 1.0K
10:48 108.84 109.04 108.84 109.04 15.7K
10:49 109.04 109.14 109.00 109.14 23.6K
10:50 109.10 109.10 109.06 109.06 1.1K
10:51 109.08 109.10 109.08 109.10 4.8K
10:52 109.10 109.12 109.08 109.12 8.3K
10:53 109.14 109.16 109.06 109.10 11.0K
10:54 109.08 109.10 109.04 109.08 0.5K
10:55 109.06 109.08 109.04 109.04 0.8K
10:56 109.06 109.46 109.06 109.46 53.5K
10:57 109.48 109.50 109.46 109.50 15.5K
10:58 109.50 109.56 109.50 109.50 16.3K
10:59 109.60 109.60 109.52 109.58 9.4K
11:00 109.56 109.58 109.50 109.50 14.6K
11:01 109.50 109.50 109.48 109.48 25.0K
11:02 109.48 109.58 109.48 109.50 16.1K
11:03 109.50 109.60 109.50 109.60 2.1K
11:04 109.64 109.64 109.60 109.62 21.2K
11:05 109.62 109.64 109.60 109.64 1.2K
11:06 109.62 109.62 109.42 109.50 16.2K
11:07 109.42 109.46 109.38 109.40 2.3K
11:08 109.40 109.40 109.36 109.36 1.1K
11:09 109.38 109.40 109.36 109.38 10.2K
11:10 109.40 109.46 109.40 109.46 5.8K
11:11 109.44 109.52 109.44 109.52 1.8K
11:12 109.52 109.52 109.44 109.50 0.6K
11:13 109.44 109.44 109.38 109.38 2.0K
11:14 109.34 109.34 109.26 109.28 26.5K
11:15 109.28 109.28 109.22 109.22 2.7K
11:16 109.24 109.34 109.22 109.30 9.7K
11:17 109.30 109.46 109.30 109.46 9.7K
11:18 109.46 109.48 109.44 109.46 2.2K
11:19 109.46 109.46 109.32 109.32 6.8K
11:20 109.32 109.34 109.30 109.34 2.2K
11:21 109.32 109.36 109.30 109.30 0.7K
11:22 109.32 109.32 109.28 109.28 2.1K
11:23 109.32 109.32 109.30 109.32 8.3K
11:24 109.30 109.30 108.96 108.96 109.5K
11:25 108.90 108.90 108.74 108.74 89.6K
11:26 108.78 108.78 108.62 108.62 34.2K
11:27 108.64 108.64 108.56 108.56 24.9K
11:28 108.60 108.60 108.54 108.58 25.6K
11:29 108.60 108.62 108.60 108.62 22.9K
11:30 108.62 108.62 108.54 108.54 22.6K
11:31 108.56 108.56 108.54 108.56 10.7K
11:32 108.54 108.54 108.54 108.54 5.0K
11:33 108.52 108.52 108.50 108.52 10.7K
11:34 108.50 108.50 108.46 108.50 8.6K
11:35 108.50 108.50 108.46 108.48 4.4K
11:36 108.48 108.48 108.22 108.22 40.3K
11:37 108.26 108.28 108.22 108.26 2.2K
11:38 108.30 108.30 108.26 108.30 31.3K
11:39 108.30 108.36 108.30 108.36 8.0K
11:40 108.36 108.36 108.30 108.30 1.3K
11:41 108.32 108.32 108.30 108.32 2.8K
11:42 108.30 108.32 108.30 108.32 2.2K
11:43 108.32 108.42 108.32 108.38 28.3K
11:44 108.34 108.34 108.30 108.32 6.2K
11:45 108.32 108.32 108.30 108.30 4.8K
11:46 108.26 108.28 108.22 108.28 20.4K
11:47 108.20 108.22 108.20 108.22 2.5K
11:48 108.30 108.30 108.28 108.28 1.8K
11:49 108.26 108.26 108.24 108.24 0.2K
11:50 108.24 108.30 108.24 108.28 6.9K
11:51 108.26 108.26 108.26 108.26 3.8K
11:52 108.24 108.26 108.24 108.26 0.2K
11:53 108.26 108.30 108.26 108.30 15.4K
11:54 108.28 108.32 108.26 108.32 18.2K
11:55 108.26 108.32 108.26 108.32 1.8K
11:56 108.34 108.38 108.32 108.36 9.3K
11:57 108.38 108.52 108.38 108.52 8.8K
11:58 108.52 108.54 108.52 108.54 12.5K
11:59 108.52 108.52 108.52 108.52 2.3K
12:00 108.52 108.58 108.52 108.56 10.5K
12:01 108.56 108.56 108.32 108.34 46.3K
12:02 108.52 108.52 108.36 108.36 50.6K
12:03 108.36 108.36 108.30 108.30 4.4K
12:04 108.34 108.34 108.26 108.26 1.4K
12:05 108.28 108.28 108.24 108.26 2.1K
12:06 108.24 108.24 108.22 108.24 11.8K
12:07 108.26 108.36 108.24 108.34 6.0K
12:08 108.30 108.30 108.28 108.30 5.4K
12:09 108.32 108.32 108.26 108.26 3.9K
12:10 108.30 108.36 108.26 108.34 7.6K
12:11 108.28 108.34 108.28 108.32 4.7K
12:12 108.26 108.38 108.26 108.38 0.5K
12:13 108.42 108.42 108.38 108.40 2.6K
12:14 108.48 108.50 108.42 108.46 14.2K
12:15 108.42 108.48 108.42 108.46 1.4K
12:16 108.48 108.54 108.48 108.54 6.0K
12:17 108.52 108.62 108.52 108.62 1.6K
12:18 108.60 108.60 108.50 108.50 9.1K
12:19 108.50 108.58 108.50 108.58 0.3K
12:20 108.58 108.58 108.52 108.52 0.2K
12:21 108.56 108.56 108.40 108.52 19.0K
12:22 108.52 108.54 108.52 108.54 2.0K
12:23 108.54 108.56 108.54 108.56 1.2K
12:24 108.56 108.62 108.56 108.62 1.3K
12:25 108.64 108.78 108.64 108.78 28.0K
12:26 108.74 108.74 108.70 108.70 4.9K
12:27 108.70 108.70 108.64 108.64 3.7K
12:28 108.64 108.64 108.60 108.62 0.4K
12:29 108.62 108.62 108.54 108.54 0.6K
12:30 108.54 108.54 108.52 108.52 0.4K
12:31 108.52 108.52 108.52 108.52 4.1K
12:32 108.50 108.52 108.48 108.50 8.7K
12:33 108.48 108.48 108.40 108.42 3.0K
12:34 108.42 108.42 108.40 108.42 0.6K
12:35 108.42 108.42 108.40 108.40 1.7K
12:36 108.42 108.42 108.42 108.42 2.7K
12:37 108.44 108.52 108.44 108.52 6.3K
12:38 108.46 108.62 108.46 108.62 4.2K
12:39 108.58 108.64 108.58 108.64 22.7K
12:40 108.64 108.64 108.64 108.64 7.8K
12:41 108.64 108.64 108.60 108.60 15.8K
12:42 108.60 108.60 108.56 108.56 1.1K
12:43 108.54 108.54 108.50 108.52 4.4K
12:44 108.48 108.54 108.46 108.54 5.3K
12:45 108.50 108.50 108.24 108.26 13.4K
12:46 108.28 108.28 108.24 108.26 9.8K
12:47 108.26 108.26 108.24 108.26 6.7K
12:48 108.26 108.26 108.24 108.26 2.8K
12:49 108.24 108.28 108.24 108.24 11.7K
12:50 108.28 108.28 108.26 108.26 2.4K
12:51 108.26 108.26 108.26 108.26 1.1K
12:52 108.26 108.26 108.24 108.24 42.4K
12:53 108.26 108.26 108.24 108.24 57.6K
12:54 108.24 108.24 108.24 108.24 22.0K
12:55 108.26 108.26 108.24 108.24 45.2K
12:56 108.24 108.46 108.24 108.46 123.4K
12:57 108.46 108.46 108.40 108.44 3.7K
12:58 108.46 108.46 108.36 108.42 7.8K
12:59 108.42 108.46 108.40 108.40 8.0K
13:00 108.46 108.56 108.46 108.56 8.8K
13:01 108.56 108.56 108.50 108.50 3.5K
13:02 108.50 108.50 108.44 108.46 2.0K
13:03 108.48 108.50 108.48 108.50 0.9K
13:04 108.44 108.48 108.44 108.48 3.8K
13:05 108.48 108.52 108.48 108.50 5.8K
13:06 108.56 108.56 108.54 108.54 3.6K
13:07 108.56 108.56 108.56 108.56 8.8K
13:08 108.54 108.56 108.54 108.54 27.1K
13:09 108.54 108.56 108.54 108.54 1.7K
13:10 108.56 108.68 108.56 108.64 126.8K
13:11 108.64 108.64 108.38 108.38 238.2K
13:12 108.38 108.38 108.04 108.06 137.9K
13:13 108.10 108.20 108.10 108.16 9.5K
13:14 108.18 108.24 108.18 108.24 0.9K
13:15 108.24 108.24 107.86 107.86 289.7K
13:16 107.68 107.80 107.68 107.80 145.8K
13:17 107.92 107.94 107.92 107.94 46.6K
13:18 107.92 108.00 107.92 108.00 3.7K
13:19 108.00 108.00 107.98 107.98 12.6K
13:20 107.98 108.00 107.92 107.92 3.6K
13:21 107.94 107.94 107.92 107.94 1.7K
13:22 107.94 107.94 107.92 107.94 1.6K
13:23 107.94 107.94 107.92 107.92 2.2K
13:24 107.90 107.94 107.90 107.94 5.1K
13:25 107.94 107.94 107.92 107.94 1.2K
13:26 107.94 107.94 107.84 107.90 4.3K
13:27 107.86 107.96 107.86 107.96 10.8K
13:28 108.08 108.12 108.06 108.06 15.5K
13:29 108.08 108.08 108.08 108.08 2.7K
13:30 108.00 108.00 107.86 107.86 7.5K
13:31 107.92 108.04 107.92 108.04 16.1K
13:32 108.04 108.04 107.92 107.92 96.1K
13:33 107.88 107.88 107.84 107.84 5.6K
13:34 107.86 107.86 107.84 107.84 0.1K
13:35 107.84 107.88 107.84 107.88 14.2K
13:36 107.86 107.86 107.86 107.86 5.1K
13:37 107.84 107.84 107.80 107.82 38.0K
13:38 107.82 107.82 107.80 107.82 13.3K
13:39 107.84 107.88 107.84 107.88 2.4K
13:40 107.88 107.88 107.84 107.88 4.2K
13:41 107.88 107.94 107.88 107.94 9.9K
13:42 108.00 108.04 108.00 108.04 2.3K
13:43 108.08 108.12 108.08 108.10 21.5K
13:44 108.10 108.16 108.10 108.16 23.6K
13:45 108.16 108.16 108.10 108.10 0.8K
13:46 108.16 108.28 108.16 108.28 5.3K
13:47 108.26 108.26 108.24 108.24 12.0K
13:48 108.26 108.26 108.12 108.20 17.5K
13:49 108.18 108.20 108.18 108.18 20.7K
13:50 108.16 108.18 108.16 108.18 0.2K
13:51 108.18 108.18 108.16 108.16 1.0K
13:52 108.18 108.18 108.16 108.16 0.7K
13:53 108.16 108.20 108.16 108.20 28.4K
13:54 108.20 108.20 108.20 108.20 3.6K
13:55 108.20 108.20 108.18 108.18 3.3K
13:56 108.20 108.20 108.10 108.10 9.5K
13:57 108.10 108.10 107.98 108.06 11.7K
13:58 108.06 108.06 108.00 108.00 44.7K
13:59 108.00 108.00 107.98 108.00 83.0K
14:00 107.98 107.98 107.92 107.92 1.8K
14:01 107.94 107.94 107.94 107.94 2.3K
14:02 107.92 107.96 107.92 107.96 5.4K
14:03 107.96 107.96 107.96 107.96 0.4K
14:04 107.92 107.96 107.92 107.96 0.4K
14:05 107.94 107.98 107.94 107.98 2.3K
14:06 108.00 108.20 108.00 108.20 21.8K
14:07 108.16 108.16 108.10 108.10 9.8K
14:08 108.10 108.10 107.98 107.98 18.4K
14:09 107.98 108.06 107.98 108.06 2.8K
14:10 108.10 108.12 108.02 108.06 4.6K
14:12 108.04 108.04 108.00 108.00 1.2K
14:13 107.98 107.98 107.98 107.98 0.6K
14:14 107.78 107.92 107.78 107.88 53.7K
14:15 107.90 107.94 107.86 107.94 0.7K
14:16 107.96 107.98 107.96 107.98 4.2K
14:17 107.98 108.00 107.96 108.00 2.7K
14:18 108.00 108.00 108.00 108.00 20.7K
14:19 108.00 108.00 108.00 108.00 10.2K
14:20 108.00 108.00 107.94 107.98 4.5K
14:21 107.98 107.98 107.94 107.98 1.1K
14:22 107.94 108.00 107.94 108.00 2.6K
14:23 108.00 108.00 107.98 107.98 15.3K
14:24 107.98 108.00 107.98 108.00 0.9K
14:25 108.00 108.00 107.96 108.00 4.2K
14:26 108.02 108.08 108.02 108.08 42.2K
14:27 108.08 108.28 108.08 108.28 28.5K
14:28 108.14 108.16 108.12 108.12 46.4K
14:29 108.12 108.12 108.06 108.06 4.3K
14:30 108.04 108.06 107.92 107.92 6.5K
14:31 107.96 108.02 107.94 107.98 0.3K
14:32 108.04 108.06 108.04 108.06 16.9K
14:33 108.04 108.08 108.04 108.06 1.0K
14:34 108.08 108.08 108.02 108.08 3.5K
14:35 108.04 108.04 108.00 108.00 3.4K
14:36 108.00 108.06 108.00 108.06 10.3K
14:37 108.08 108.16 108.08 108.16 4.3K
14:38 108.16 108.16 108.08 108.12 14.9K
14:39 108.10 108.12 108.10 108.12 0.3K
14:40 108.10 108.10 108.10 108.10 9.0K
14:41 108.10 108.10 108.10 108.10 3.3K
14:42 108.10 108.10 108.10 108.10 0.1K
14:43 108.10 108.10 108.04 108.06 2.3K
14:44 108.06 108.08 108.00 108.00 1.6K
14:45 108.00 108.10 108.00 108.10 43.5K
14:46 108.08 108.08 108.02 108.02 3.6K
14:47 108.02 108.02 107.88 107.88 8.2K
14:48 107.48 107.48 107.30 107.30 130.1K
14:49 107.34 107.42 107.34 107.42 3.8K
14:50 107.58 107.70 107.52 107.70 34.9K
14:51 108.20 108.56 108.20 108.56 159.8K
14:52 108.56 108.56 108.52 108.52 42.5K
14:53 108.54 108.82 108.54 108.78 157.7K
14:54 108.78 108.78 108.72 108.74 106.0K
14:55 108.72 108.94 108.72 108.94 203.2K
14:56 108.96 108.98 108.94 108.96 24.2K
14:57 108.96 108.96 108.96 108.96 86.4K
14:58 108.98 108.98 108.80 108.80 28.4K
14:59 108.80 108.80 108.78 108.78 1.7K
15:00 108.78 108.86 108.78 108.86 8.2K
15:01 108.86 109.04 108.86 108.96 50.2K
15:02 108.98 109.04 108.96 109.04 7.0K
15:03 109.08 109.10 109.08 109.08 5.8K
15:04 108.98 108.98 108.90 108.90 2.4K
15:05 108.94 109.00 108.88 108.98 21.7K
15:06 108.96 109.00 108.96 108.98 5.4K
15:07 108.98 109.00 108.98 109.00 2.7K
15:08 109.00 109.00 108.98 108.98 2.2K
15:09 109.00 109.04 109.00 109.00 12.4K
15:10 108.98 108.98 108.88 108.88 3.3K
15:11 108.84 108.84 108.80 108.80 21.3K
15:12 108.78 108.82 108.78 108.82 1.5K
15:13 108.82 108.82 108.74 108.74 1.5K
15:14 108.72 108.78 108.72 108.78 8.8K
15:15 108.80 108.96 108.80 108.90 7.9K
15:16 108.90 109.00 108.90 109.00 7.5K
15:17 109.00 109.00 108.96 108.96 9.5K
15:18 108.94 108.94 108.90 108.92 13.4K
15:19 109.00 109.00 109.00 109.00 3.6K
15:20 109.22 109.24 109.20 109.20 30.9K
15:21 109.20 109.20 109.20 109.20 10.7K
15:22 109.18 109.20 109.18 109.20 0.4K
15:23 109.18 109.18 109.10 109.10 2.9K
15:24 109.08 109.12 109.02 109.12 9.7K
15:25 109.10 109.10 109.02 109.04 4.3K
15:26 109.04 109.04 109.00 109.00 3.7K
15:27 108.96 109.00 108.96 108.98 4.4K
15:28 108.96 108.98 108.92 108.92 3.2K
15:29 108.90 108.96 108.90 108.92 1.0K
15:30 108.92 108.92 108.92 108.92 0.7K
15:31 108.96 108.98 108.92 108.98 4.3K
15:32 109.04 109.04 109.02 109.02 15.4K
15:33 109.00 109.06 109.00 109.06 2.6K
15:34 109.02 109.06 109.02 109.06 3.8K
15:35 109.02 109.34 109.02 109.30 43.8K
15:36 109.26 109.26 109.10 109.10 5.5K
15:37 109.18 109.18 109.02 109.02 20.8K
15:38 109.00 109.00 108.94 108.94 13.8K
15:39 108.94 109.02 108.94 108.94 3.6K
15:40 108.94 108.94 108.86 108.86 14.2K
15:41 108.86 108.90 108.86 108.88 2.2K
15:42 108.90 108.90 108.86 108.90 12.1K
15:43 108.90 108.90 108.90 108.90 0.5K
15:44 108.90 108.90 108.90 108.90 3.2K
15:45 108.88 108.88 108.88 108.88 7.6K
15:46 108.88 108.88 108.88 108.88 0.2K
15:47 108.90 108.90 108.88 108.90 6.3K
15:48 108.90 108.90 108.90 108.90 8.5K
15:49 108.90 108.90 108.90 108.90 2.2K
15:50 108.90 108.90 108.90 108.90 23.1K
15:51 108.90 108.90 108.90 108.90 11.9K
15:52 108.90 108.90 108.76 108.80 27.8K
15:53 108.80 108.80 108.72 108.72 2.2K
15:54 108.72 108.76 108.72 108.72 12.1K
15:55 108.72 108.74 108.72 108.72 14.3K
15:56 108.74 108.78 108.74 108.78 0.3K
15:57 108.72 108.74 108.72 108.74 0.9K
15:58 108.74 108.80 108.74 108.80 2.4K
15:59 108.78 108.78 108.78 108.78 1.1K
16:00 108.74 108.78 108.74 108.78 8.2K
16:01 108.74 108.78 108.74 108.78 4.9K
16:02 108.78 108.78 108.74 108.74 1.0K
16:03 108.74 108.74 108.70 108.70 15.2K
16:04 108.72 108.72 108.70 108.70 0.9K
16:05 108.70 108.70 108.68 108.68 0.3K
16:06 108.64 108.64 108.60 108.60 1.0K
16:07 108.62 108.66 108.62 108.66 0.6K
16:08 108.70 108.70 108.70 108.70 0.1K
16:09 108.66 108.70 108.66 108.70 2.0K
16:10 108.76 108.82 108.76 108.82 11.0K
16:11 108.82 108.84 108.82 108.84 0.2K
16:12 108.88 108.88 108.84 108.84 1.0K
16:13 108.88 108.88 108.84 108.84 1.1K
16:14 108.84 108.84 108.82 108.82 1.2K
16:15 108.82 108.82 108.82 108.82 0.0K
16:16 108.82 108.84 108.82 108.82 14.9K
16:17 108.82 108.82 108.82 108.82 30.0K
16:18 108.78 108.82 108.76 108.82 0.7K
16:19 108.76 108.80 108.76 108.80 0.5K
16:20 108.78 108.78 108.78 108.78 0.1K
16:21 108.78 108.78 108.70 108.74 11.2K
16:22 108.72 108.72 108.72 108.72 0.3K
16:23 108.72 108.72 108.72 108.72 0.3K
16:24 108.76 108.76 108.72 108.72 0.1K
16:25 108.74 108.74 108.70 108.70 15.1K
16:26 108.72 108.74 108.72 108.74 1.6K
16:27 108.74 108.74 108.72 108.72 0.8K
16:28 108.72 108.74 108.72 108.72 2.4K
16:29 108.74 108.74 108.72 108.74 2.1K
16:30 108.74 108.76 108.74 108.74 0.3K
16:31 108.74 108.78 108.74 108.78 1.1K
16:32 108.78 108.82 108.78 108.82 10.0K
16:33 108.84 108.84 108.82 108.84 8.5K
16:34 108.84 108.84 108.84 108.84 16.8K
16:35 108.80 108.82 108.80 108.82 2.2K
16:36 108.84 108.84 108.84 108.84 0.5K
16:37 108.76 108.78 108.76 108.78 1.8K
16:38 108.80 108.82 108.70 108.70 3.9K
16:39 108.66 108.66 108.52 108.54 39.9K
16:40 108.54 108.54 108.52 108.54 2.9K
16:41 108.54 108.56 108.54 108.56 2.6K
16:42 108.56 108.58 108.56 108.56 1.0K
16:43 108.60 108.64 108.60 108.64 1.1K
16:44 108.64 108.66 108.62 108.66 0.2K
16:45 108.56 108.56 108.52 108.52 22.3K
16:46 108.52 108.52 108.52 108.52 2.8K
16:47 108.54 108.54 108.54 108.54 0.4K
16:48 108.52 108.52 108.52 108.52 2.9K
16:49 108.58 108.58 108.56 108.56 1.0K
16:50 108.58 108.74 108.58 108.74 22.4K
16:51 108.70 108.70 108.68 108.68 1.1K
16:52 108.68 108.70 108.66 108.66 5.0K
16:53 108.70 108.70 108.70 108.70 0.9K
16:54 108.70 108.70 108.60 108.60 1.9K
16:55 108.52 108.54 108.52 108.54 0.6K
16:56 108.54 108.54 108.54 108.54 1.0K
16:57 108.54 108.56 108.54 108.54 2.9K
16:58 108.54 108.56 108.54 108.56 8.6K
16:59 108.54 108.56 108.54 108.56 10.7K
17:00 108.56 108.56 108.56 108.56 1.8K
17:01 108.60 108.68 108.60 108.68 14.7K
17:02 108.72 108.72 108.72 108.72 15.2K
17:03 108.72 108.72 108.64 108.64 9.4K
17:04 108.62 108.64 108.60 108.64 0.3K
17:05 108.66 108.70 108.66 108.66 3.1K
17:06 108.68 108.70 108.68 108.70 0.3K
17:07 108.68 108.70 108.58 108.58 17.9K
17:08 108.60 108.68 108.60 108.68 0.5K
17:09 108.68 108.68 108.68 108.68 0.2K
17:10 108.64 108.64 108.60 108.60 11.7K
17:11 108.58 108.60 108.58 108.60 3.4K
17:12 108.60 108.60 108.58 108.60 4.4K
17:13 108.58 108.60 108.58 108.60 3.2K
17:14 108.58 108.58 108.58 108.58 1.1K
17:15 108.58 108.60 108.56 108.60 1.1K
17:16 108.56 108.60 108.56 108.58 1.1K
17:17 108.56 108.58 108.56 108.58 6.2K
17:18 108.56 108.56 108.54 108.54 17.8K
17:19 108.56 108.58 108.56 108.58 2.0K
17:20 108.58 108.58 108.54 108.56 52.9K
17:21 108.56 108.58 108.54 108.58 3.3K
17:22 108.58 108.58 108.58 108.58 3.5K
17:23 108.54 108.56 108.54 108.56 5.0K
17:24 108.56 108.58 108.54 108.54 16.9K
17:25 108.54 108.56 108.54 108.56 1.7K
17:26 108.54 108.54 108.52 108.52 12.7K
17:27 108.54 108.72 108.54 108.72 95.3K
17:28 108.72 108.72 108.72 108.72 28.6K
17:29 108.82 108.90 108.82 108.90 31.0K
17:30 109.12 109.12 109.12 109.12 106.0K
17:31 109.14 109.24 109.12 109.12 38.5K
17:32 109.14 109.14 109.08 109.08 1.6K
17:33 109.08 109.08 109.00 109.00 30.4K
17:34 109.04 109.08 109.04 109.08 9.2K
17:35 109.06 109.28 109.06 109.28 28.5K
17:36 109.36 109.46 109.36 109.44 34.1K
17:37 109.44 109.44 109.32 109.32 1.9K
17:38 109.36 109.40 109.36 109.40 0.6K
17:39 109.40 109.46 109.40 109.42 10.2K
17:40 109.64 109.64 109.52 109.56 45.7K
17:41 109.54 109.62 109.54 109.60 5.1K
17:42 109.62 109.76 109.62 109.70 75.7K
17:43 109.72 109.72 109.70 109.70 13.8K
17:44 109.68 109.70 109.66 109.70 5.9K
17:45 109.70 109.82 109.70 109.82 61.6K
17:46 109.82 109.90 109.80 109.90 33.1K
17:47 109.96 109.96 109.88 109.94 13.0K
17:48 109.94 109.96 109.94 109.94 9.4K
17:49 109.94 109.94 109.90 109.92 0.5K
17:50 109.90 109.90 109.82 109.84 8.3K
17:51 109.82 109.88 109.82 109.88 0.4K
17:52 109.88 109.92 109.86 109.92 23.1K
17:53 109.92 109.96 109.92 109.96 12.0K
17:54 109.96 110.00 109.96 110.00 25.7K
17:55 110.00 110.00 109.98 110.00 23.2K
17:56 110.00 110.00 109.98 109.98 8.2K
17:57 109.98 110.00 109.98 110.00 25.6K
17:58 110.00 110.00 109.98 110.00 11.5K
17:59 110.00 110.00 109.92 109.96 88.6K
18:00 109.96 109.98 109.96 109.98 7.4K
18:01 109.98 109.98 109.96 109.96 0.3K
18:02 109.96 109.98 109.96 109.96 2.0K
18:03 109.98 109.98 109.96 109.98 2.2K
18:04 109.98 109.98 109.96 109.98 20.5K
18:05 109.98 109.98 109.96 109.98 28.7K
18:06 109.98 109.98 109.98 109.98 36.5K
18:07 109.98 109.98 109.96 109.98 22.4K
18:08 109.98 109.98 109.96 109.98 22.4K
18:09 109.96 109.98 109.96 109.98 5.7K
18:10 109.98 109.98 109.96 109.96 8.0K
18:11 109.98 109.98 109.96 109.96 90.3K
18:12 109.96 109.96 109.84 109.84 37.6K
18:13 109.88 109.88 109.86 109.86 2.6K
18:14 109.84 109.88 109.84 109.88 7.1K
18:15 109.88 109.88 109.86 109.86 1.3K
18:16 109.88 109.88 109.86 109.86 2.4K
18:17 109.88 109.88 109.86 109.86 6.4K
18:18 109.86 109.86 109.76 109.78 15.0K
18:19 109.78 109.80 109.78 109.78 10.4K
18:20 109.78 109.82 109.78 109.78 3.9K
18:21 109.80 109.84 109.78 109.84 8.4K
18:22 109.80 109.88 109.80 109.82 4.0K
18:23 109.80 109.82 109.80 109.80 4.0K
18:24 109.86 109.86 109.84 109.84 0.5K
18:25 109.86 109.86 109.84 109.84 0.4K
18:26 109.84 109.84 109.74 109.74 5.6K
18:27 109.62 109.74 109.62 109.74 34.8K
18:28 109.68 109.76 109.66 109.66 9.6K
18:29 109.72 109.72 109.66 109.70 0.7K
18:30 109.70 109.70 109.68 109.70 1.7K
18:31 109.70 109.70 109.68 109.68 4.1K
18:32 109.70 109.70 109.70 109.70 1.5K
18:33 109.66 109.70 109.64 109.66 7.2K
18:34 109.66 109.66 109.62 109.64 63.1K
18:35 109.64 109.64 109.62 109.64 1.9K
18:36 109.64 109.64 109.64 109.64 5.2K
18:37 109.70 109.70 109.66 109.66 0.1K
18:38 109.66 109.66 109.62 109.62 5.0K
18:39 109.72 109.72 109.70 109.70 2.5K
18:45 109.78 109.78 109.78 109.78 4.3K
18:46 109.78 109.78 109.78 109.78 0.5K
18:47 109.78 109.78 109.78 109.78 0.2K
18:48 109.78 109.78 109.78 109.78 1.1K
18:49 109.78 109.78 109.78 109.78 0.1K
19:01 109.80 109.80 109.80 109.80 2.6K
19:02 109.80 109.80 109.80 109.80 0.2K
19:03 109.80 109.80 109.80 109.80 0.1K
19:04 109.80 109.80 109.80 109.80 0.1K
19:05 109.74 109.74 109.62 109.66 45.6K
19:06 109.64 109.74 109.64 109.72 1.3K
19:07 109.68 109.74 109.68 109.70 7.5K
19:08 109.70 109.70 109.70 109.70 0.8K
19:09 109.78 109.82 109.74 109.82 7.9K
19:10 109.80 109.88 109.80 109.88 4.1K
19:11 109.88 109.90 109.88 109.88 9.4K
19:12 109.94 109.94 109.92 109.94 15.5K
19:13 109.96 109.98 109.90 109.90 46.0K
19:14 109.90 109.90 109.84 109.84 10.0K
19:15 109.84 109.84 109.84 109.84 5.0K
19:16 109.82 109.84 109.82 109.84 12.7K
19:17 109.84 109.84 109.82 109.82 8.5K
19:18 109.80 109.84 109.78 109.78 1.3K
19:19 109.84 109.84 109.84 109.84 2.1K
19:20 109.84 109.84 109.82 109.82 0.4K
19:21 109.84 109.84 109.80 109.84 1.1K
19:22 109.84 109.84 109.60 109.60 42.4K
19:23 109.66 109.70 109.64 109.70 0.8K
19:24 109.70 109.70 109.62 109.62 2.0K
19:25 109.66 109.72 109.66 109.72 3.0K
19:26 109.72 109.72 109.66 109.66 2.0K
19:27 109.70 109.70 109.70 109.70 0.0K
19:28 109.66 109.66 109.64 109.64 1.6K
19:29 109.70 109.70 109.70 109.70 3.2K
19:30 109.70 109.70 109.70 109.70 1.5K
19:31 109.68 109.70 109.68 109.68 0.4K
19:32 109.70 109.70 109.68 109.68 1.9K
19:33 109.70 109.70 109.70 109.70 0.1K
19:34 109.68 109.70 109.68 109.70 0.1K
19:35 109.70 109.70 109.70 109.70 0.4K
19:36 109.68 109.72 109.68 109.72 1.6K
19:37 109.72 109.80 109.72 109.80 7.6K
19:38 109.80 109.80 109.78 109.78 0.0K
19:39 109.82 109.84 109.82 109.84 2.8K
19:40 109.84 109.84 109.78 109.78 5.5K
19:41 109.78 109.80 109.78 109.80 12.5K
19:42 109.72 109.78 109.72 109.78 0.3K
19:43 109.72 109.76 109.70 109.70 0.6K
19:44 109.76 109.76 109.70 109.70 3.8K
19:45 109.68 109.68 109.68 109.68 1.6K
19:46 109.66 109.72 109.66 109.72 1.1K
19:47 109.70 109.70 109.70 109.70 0.1K
19:48 109.66 109.72 109.64 109.72 5.0K
19:49 109.72 109.76 109.70 109.70 1.1K
19:50 109.78 109.78 109.78 109.78 0.5K
19:51 109.80 109.80 109.80 109.80 0.9K
19:52 109.80 109.80 109.80 109.80 0.1K
19:53 109.72 109.80 109.72 109.80 3.4K
19:54 109.78 109.82 109.70 109.72 1.2K
19:55 109.70 109.74 109.70 109.74 0.7K
19:56 109.80 109.80 109.72 109.80 0.2K
19:57 109.80 109.82 109.80 109.82 0.0K
19:58 109.84 109.84 109.82 109.84 7.0K
19:59 109.82 109.82 109.80 109.82 0.2K
20:00 109.84 109.84 109.84 109.84 4.1K
20:01 109.84 109.84 109.80 109.84 0.3K
20:02 109.84 109.84 109.80 109.80 2.0K
20:03 109.84 109.84 109.84 109.84 0.0K
20:04 109.80 109.84 109.80 109.84 3.9K
20:05 109.84 109.84 109.84 109.84 0.5K
20:06 109.84 109.90 109.84 109.86 3.8K
20:07 109.90 109.90 109.90 109.90 1.3K
20:08 109.92 109.98 109.92 109.98 10.0K
20:09 109.92 109.94 109.90 109.94 0.8K
20:10 109.96 109.98 109.92 109.96 16.3K
20:11 109.98 109.98 109.98 109.98 2.5K
20:12 109.98 109.98 109.96 109.98 51.6K
20:13 109.98 109.98 109.98 109.98 14.2K
20:14 109.96 109.98 109.96 109.98 13.8K
20:15 109.98 109.98 109.96 109.96 8.3K
20:16 109.98 109.98 109.94 109.94 12.6K
20:17 109.88 109.90 109.84 109.84 17.3K
20:18 109.72 109.80 109.72 109.74 3.2K
20:19 109.76 109.76 109.72 109.72 1.6K
20:20 109.72 109.72 109.72 109.72 1.3K
20:21 109.68 109.70 109.68 109.70 4.8K
20:22 109.70 109.70 109.68 109.68 0.6K
20:23 109.68 109.68 109.60 109.60 32.9K
20:24 109.60 109.60 109.60 109.60 7.4K
20:25 109.62 109.64 109.60 109.64 7.4K
20:26 109.66 109.66 109.66 109.66 0.2K
20:27 109.64 109.68 109.64 109.68 0.4K
20:28 109.66 109.70 109.66 109.70 0.5K
20:29 109.70 109.72 109.70 109.72 0.7K
20:30 109.72 109.72 109.70 109.70 0.2K
20:31 109.74 109.74 109.70 109.70 2.7K
20:32 109.68 109.72 109.68 109.68 1.3K
20:33 109.68 109.68 109.60 109.64 4.2K
20:34 109.60 109.64 109.60 109.64 23.7K
20:35 109.64 109.74 109.64 109.74 4.9K
20:36 109.74 109.78 109.74 109.78 7.9K
20:37 109.78 109.96 109.78 109.96 34.2K
20:38 109.94 109.96 109.82 109.96 21.5K
20:39 109.94 109.98 109.94 109.98 1.5K
20:40 109.98 109.98 109.92 109.94 3.5K
20:41 109.90 109.94 109.90 109.94 0.3K
20:42 109.96 109.96 109.88 109.88 4.3K
20:43 109.88 109.94 109.88 109.94 1.2K
20:44 109.94 109.96 109.94 109.96 4.1K
20:45 109.98 109.98 109.98 109.98 15.3K
20:46 109.98 109.98 109.98 109.98 0.3K
20:47 109.96 109.98 109.96 109.98 12.0K
20:48 109.98 109.98 109.96 109.96 24.7K
20:49 109.98 109.98 109.96 109.98 8.0K
20:50 109.98 109.98 109.96 109.96 2.9K
20:51 109.98 109.98 109.98 109.98 15.1K
20:52 109.98 109.98 109.98 109.98 8.0K
20:53 109.98 109.98 109.90 109.90 17.3K
20:54 109.92 109.94 109.92 109.94 1.1K
20:55 109.94 109.94 109.94 109.94 2.2K
20:56 109.94 109.94 109.92 109.92 1.9K
20:57 109.94 109.94 109.92 109.92 20.4K
20:58 109.92 109.92 109.88 109.90 1.3K
20:59 109.88 109.90 109.88 109.88 0.5K
21:00 109.86 109.86 109.78 109.80 4.2K
21:01 109.80 109.80 109.78 109.80 15.4K
21:02 109.80 109.80 109.80 109.80 12.6K
21:03 109.88 109.98 109.86 109.98 11.7K
21:04 109.98 109.98 109.96 109.98 64.2K
21:05 109.98 109.98 109.98 109.98 1.3K
21:06 109.96 109.98 109.96 109.98 0.6K
21:07 109.96 109.98 109.96 109.98 2.8K
21:08 109.98 109.98 109.96 109.96 4.5K
21:09 109.96 109.96 109.96 109.96 5.2K
21:10 109.96 109.96 109.96 109.96 11.9K
21:11 109.96 109.98 109.96 109.98 2.4K
21:12 109.96 109.98 109.92 109.92 12.5K
21:13 109.84 109.84 109.76 109.84 11.7K
21:14 109.82 109.84 109.82 109.82 4.5K
21:15 109.80 109.84 109.74 109.76 8.9K
21:16 109.78 109.78 109.78 109.78 1.9K
21:17 109.76 109.78 109.76 109.78 0.7K
21:18 109.78 109.78 109.78 109.78 0.3K
21:19 109.80 109.80 109.80 109.80 0.0K
21:20 109.80 109.80 109.80 109.80 3.2K
21:21 109.82 109.82 109.82 109.82 0.0K
21:22 109.84 109.86 109.84 109.86 3.8K
21:23 109.84 109.88 109.84 109.88 0.1K
21:24 109.88 109.88 109.88 109.88 0.1K
21:25 109.88 109.88 109.88 109.88 0.1K
21:26 109.90 109.90 109.90 109.90 10.8K
21:27 109.82 109.88 109.82 109.88 3.0K
21:28 109.88 109.88 109.86 109.86 0.1K
21:29 109.80 109.80 109.76 109.80 10.7K
21:30 109.80 109.82 109.80 109.82 2.5K
21:31 109.82 109.82 109.76 109.76 4.6K
21:32 109.78 109.78 109.76 109.78 0.4K
21:33 109.78 109.78 109.78 109.78 2.8K
21:34 109.80 109.82 109.78 109.78 0.1K
21:35 109.78 109.78 109.78 109.78 0.1K
21:36 109.80 109.80 109.80 109.80 0.2K
21:37 109.80 109.82 109.80 109.80 0.1K
21:38 109.82 109.82 109.82 109.82 0.9K
21:39 109.82 109.84 109.80 109.80 0.9K
21:40 109.84 109.84 109.80 109.84 1.0K
21:41 109.84 109.84 109.84 109.84 0.1K
21:42 109.80 109.80 109.80 109.80 0.0K
21:43 109.82 109.82 109.76 109.82 6.1K
21:44 109.82 109.82 109.82 109.82 0.2K
21:45 109.84 109.84 109.78 109.78 0.1K
21:46 109.84 109.84 109.76 109.84 1.4K
21:47 109.84 109.84 109.76 109.76 1.1K
21:48 109.76 109.84 109.76 109.76 1.7K
21:49 109.86 109.86 109.86 109.86 0.1K
21:50 109.86 109.88 109.86 109.88 0.1K
21:51 109.88 109.88 109.88 109.88 0.1K
21:52 109.86 109.86 109.82 109.82 2.1K
21:53 109.86 109.86 109.80 109.86 6.6K
21:54 109.86 109.86 109.78 109.78 1.0K
21:55 109.84 109.84 109.84 109.84 0.0K
21:56 109.80 109.80 109.80 109.80 0.1K
21:57 109.80 109.80 109.78 109.80 3.4K
21:59 109.80 109.80 109.80 109.80 0.0K
22:00 109.78 109.78 109.78 109.78 0.6K
22:01 109.80 109.80 109.78 109.78 0.9K
22:02 109.80 109.80 109.78 109.78 0.0K
22:03 109.80 109.82 109.80 109.82 1.2K
22:04 109.82 109.82 109.82 109.82 0.1K
22:05 109.82 109.82 109.82 109.82 0.7K
22:06 109.82 109.82 109.82 109.82 0.1K
22:07 109.76 109.76 109.70 109.72 4.1K
22:08 109.68 109.72 109.68 109.72 0.6K
22:09 109.66 109.74 109.64 109.74 7.7K
22:10 109.72 109.72 109.66 109.66 2.4K
22:11 109.68 109.72 109.68 109.72 0.0K
22:12 109.72 109.72 109.60 109.66 40.8K
22:13 109.62 109.66 109.62 109.62 0.4K
22:14 109.66 109.66 109.62 109.62 0.1K
22:15 109.66 109.66 109.62 109.62 0.3K
22:16 109.70 109.70 109.70 109.70 3.8K
22:18 109.76 109.78 109.76 109.78 0.3K
22:19 109.80 109.82 109.80 109.82 6.1K
22:20 109.84 109.84 109.84 109.84 0.4K
22:21 109.84 109.88 109.82 109.82 6.2K
22:22 109.84 109.84 109.84 109.84 0.1K
22:23 109.86 109.88 109.84 109.84 5.5K
22:24 109.86 109.88 109.86 109.86 1.3K
22:25 109.84 109.84 109.82 109.82 2.0K
22:26 109.82 109.82 109.80 109.82 2.6K
22:27 109.82 109.84 109.82 109.82 3.1K
22:28 109.82 109.82 109.82 109.82 0.1K
22:29 109.90 109.90 109.88 109.88 10.9K
22:30 109.82 109.82 109.82 109.82 0.0K
22:31 109.88 109.92 109.88 109.92 0.1K
22:32 109.90 109.90 109.90 109.90 0.0K
22:33 109.90 109.90 109.90 109.90 0.0K
22:34 109.90 109.90 109.90 109.90 0.1K
22:36 109.90 109.90 109.84 109.84 1.2K
22:37 109.90 109.90 109.90 109.90 0.0K
22:38 109.88 109.88 109.88 109.88 0.0K
22:39 109.80 109.82 109.80 109.82 27.1K
22:40 109.84 109.84 109.78 109.78 0.1K
22:41 109.80 109.88 109.80 109.88 0.2K
22:42 109.88 109.88 109.86 109.86 0.1K
22:43 109.84 109.84 109.84 109.84 0.1K
22:44 109.78 109.78 109.78 109.78 0.0K
22:45 109.84 109.84 109.84 109.84 0.2K
22:46 109.84 109.84 109.78 109.78 1.1K
22:47 109.78 109.86 109.78 109.86 1.6K
22:49 109.86 109.86 109.86 109.86 7.5K
22:50 109.86 109.88 109.86 109.88 3.1K
22:51 109.90 109.90 109.90 109.90 0.1K
22:52 109.90 109.90 109.90 109.90 0.2K
22:53 109.90 109.90 109.90 109.90 0.1K
22:54 109.90 109.90 109.86 109.90 1.6K
22:55 109.86 109.86 109.86 109.86 6.2K
22:56 109.88 109.88 109.88 109.88 2.0K
22:57 109.88 109.88 109.88 109.88 1.3K
22:58 109.88 109.88 109.88 109.88 1.6K
22:59 109.86 109.86 109.80 109.80 2.1K
23:00 109.80 109.86 109.80 109.86 0.2K
23:01 109.86 109.86 109.80 109.84 0.1K
23:02 109.84 109.84 109.84 109.84 0.7K
23:03 109.84 109.84 109.78 109.78 9.0K
23:04 109.84 109.84 109.84 109.84 0.1K
23:05 109.84 109.84 109.78 109.78 0.2K
23:06 109.84 109.84 109.78 109.78 0.1K
23:07 109.78 109.84 109.78 109.84 0.9K
23:08 109.84 109.84 109.84 109.84 0.0K
23:09 109.84 109.84 109.78 109.78 0.2K
23:10 109.78 109.84 109.78 109.84 0.2K
23:11 109.78 109.84 109.78 109.78 0.2K
23:12 109.84 109.84 109.80 109.80 0.0K
23:13 109.78 109.80 109.78 109.80 19.6K
23:14 109.78 109.78 109.62 109.62 17.0K
23:15 109.68 109.68 109.68 109.68 1.8K
23:16 109.62 109.72 109.62 109.72 3.1K
23:17 109.72 109.78 109.72 109.72 4.9K
23:18 109.78 109.78 109.72 109.76 0.1K
23:19 109.72 109.72 109.72 109.72 0.0K
23:21 109.76 109.78 109.76 109.78 4.0K
23:22 109.74 109.78 109.74 109.78 0.0K
23:23 109.74 109.78 109.74 109.78 2.3K
23:25 109.78 109.78 109.74 109.76 1.6K
23:26 109.76 109.78 109.76 109.78 4.8K
23:27 109.80 109.80 109.80 109.80 0.1K
23:28 109.78 109.78 109.76 109.76 0.9K
23:29 109.80 109.80 109.74 109.74 2.4K
23:30 109.74 109.82 109.74 109.82 8.4K
23:31 109.82 109.82 109.76 109.82 3.3K
23:32 109.82 109.82 109.74 109.74 1.3K
23:33 109.80 109.80 109.74 109.80 1.0K
23:34 109.80 109.80 109.80 109.80 0.0K
23:35 109.74 109.78 109.74 109.78 0.3K
23:36 109.76 109.78 109.70 109.78 7.1K
23:37 109.78 109.78 109.70 109.70 0.7K
23:38 109.76 109.82 109.76 109.82 0.9K
23:39 109.72 109.72 109.72 109.72 0.0K
23:40 109.78 109.78 109.78 109.78 0.0K
23:41 109.72 109.72 109.72 109.72 0.0K
23:42 109.72 109.72 109.72 109.72 0.3K
23:43 109.70 109.74 109.70 109.74 5.0K
23:44 109.74 109.74 109.74 109.74 0.0K
23:45 109.70 109.72 109.70 109.70 1.2K
23:46 109.74 109.74 109.74 109.74 0.0K
23:47 109.76 109.76 109.70 109.70 0.2K
23:48 109.70 109.70 109.64 109.64 3.4K
23:49 109.62 109.64 109.62 109.64 0.3K
날짜 시가 고가 저가 종가 거래량
2025-09-28 107.60 107.92 106.68 106.78 0.8M
2025-09-27 107.60 107.92 107.54 107.60 0.1M
2025-09-26 106.60 108.10 106.12 107.54 6.2M
2025-09-25 108.70 109.40 106.58 106.94 4.2M
2025-09-24 107.78 109.14 106.42 108.54 7.2M
2025-09-23 109.88 111.20 107.50 107.76 10.9M
2025-09-22 108.34 110.00 107.30 109.72 9.9M
2025-09-19 112.66 112.68 107.86 108.50 0.0M
2025-09-18 114.50 114.90 111.40 112.40 9.6M
2025-09-17 113.34 114.56 112.66 114.24 6.9M
2025-09-16 114.66 115.70 112.16 113.50 7.0M
2025-09-15 115.70 116.06 113.90 114.66 8.0M
2025-09-14 115.70 115.72 114.54 115.62 1.3M
2025-09-13 115.70 115.72 115.20 115.34 0.4M
2025-09-12 118.10 119.20 115.24 115.62 14.1M
2025-09-11 120.50 121.40 117.22 118.10 9.2M
2025-09-10 123.74 123.74 120.08 120.50 6.7M
2025-09-09 120.46 123.70 120.24 123.66 10.7M
2025-09-08 118.82 120.46 118.48 120.42 5.1M
2025-09-07 118.82 119.06 118.60 119.06 0.3M
2025-09-06 118.82 118.94 118.56 118.70 0.2M
2025-09-05 118.26 118.90 117.82 118.82 2.8M
2025-09-04 118.00 118.90 116.30 118.10 4.0M
2025-09-03 115.70 118.42 115.00 118.20 5.9M
2025-09-02 116.52 117.78 115.00 115.88 7.1M
2025-09-01 118.74 120.50 116.14 116.62 11.4M
2025-08-31 118.74 119.70 118.70 119.34 0.6M
2025-08-30 118.74 118.88 118.48 118.78 0.2M
2025-08-29 119.32 120.22 117.74 118.80 5.1M
2025-08-28 123.62 123.88 118.64 119.28 8.5M
2025-08-27 120.50 123.94 120.20 123.20 6.0M
2025-08-26 120.30 122.40 119.50 120.70 4.1M
2025-08-25 122.36 122.62 118.84 120.30 5.7M
2025-08-24 122.36 122.40 121.44 121.50 0.5M
2025-08-23 122.36 122.62 122.30 122.36 0.1M
2025-08-22 121.28 122.34 120.38 122.20 6.6M
2025-08-21 126.42 126.88 120.50 121.50 15.4M
2025-08-20 128.58 129.40 126.26 126.58 6.3M
2025-08-19 131.02 132.30 128.04 128.58 9.7M
2025-08-18 128.12 131.64 126.14 130.80 17.2M
2025-08-17 128.12 128.02 128.02 128.02 3.0M
2025-08-16 128.12 128.86 128.02 128.02 2.8M
2025-08-15 131.12 132.70 129.34 132.12 9.2M
2025-08-14 127.50 130.64 126.52 130.40 10.9M
2025-08-13 127.84 128.96 126.58 127.26 4.9M
2025-08-12 128.60 128.60 126.36 128.10 8.6M
2025-08-11 125.02 130.00 123.58 128.12 25.7M
2025-08-08 117.00 123.00 115.76 122.86 13.6M
2025-08-07 114.50 118.50 113.50 116.46 15.1M
2025-08-06 111.56 115.44 111.00 114.02 8.9M
2025-08-05 111.88 112.40 110.88 111.58 4.2M
2025-08-04 111.40 111.98 110.60 111.74 4.6M
2025-08-01 110.16 111.80 110.16 110.94 4.5M
2025-07-31 108.90 110.72 108.84 110.34 3.3M
2025-07-30 110.40 110.58 108.96 108.96 3.7M
2025-07-29 110.98 112.22 109.42 110.26 7.2M
2025-07-28 112.60 113.22 110.62 111.14 8.6M
2025-07-27 112.60 112.80 112.10 112.24 0.4M
2025-07-26 112.60 112.90 112.40 112.60 0.2M
2025-07-25 114.12 115.46 111.76 112.30 8.1M
2025-07-24 115.28 115.60 113.36 114.00 6.3M
2025-07-23 117.16 117.86 114.38 115.40 10.0M
2025-07-22 116.76 119.20 116.08 117.16 14.0M
2025-07-21 113.70 117.58 112.70 116.78 18.1M
2025-07-20 113.70 114.28 113.72 114.00 1.8M
2025-07-19 113.70 114.94 113.34 113.78 1.3M
2025-07-18 110.38 113.78 110.00 113.66 11.5M
2025-07-17 111.32 112.54 109.94 110.00 3.7M
2025-07-16 111.22 112.46 110.56 111.32 4.5M
2025-07-15 110.10 111.60 109.66 111.08 6.9M
2025-07-14 105.60 110.24 103.72 110.08 12.5M
2025-07-13 105.60 106.32 105.14 106.06 1.1M
2025-07-12 105.60 106.62 105.60 106.18 0.5M
2025-07-11 109.16 109.48 105.32 105.68 9.5M
2025-07-10 109.96 109.96 108.40 109.06 3.3M
2025-07-09 108.88 110.18 107.20 109.22 7.9M
2025-07-08 111.58 112.62 108.02 108.68 9.5M
2025-07-07 115.06 115.38 111.34 111.60 9.7M
2025-07-06 115.06 114.90 114.56 114.86 0.4M
2025-07-05 115.06 115.34 114.64 114.90 0.3M
2025-07-04 114.20 115.96 113.42 115.02 8.4M
2025-07-03 113.50 116.38 113.32 114.46 9.7M
2025-07-02 115.28 116.04 113.22 113.70 7.3M
2025-07-01 112.80 115.36 112.34 115.30 18.4M
2025-06-30 110.00 113.20 109.88 112.80 16.3M
2025-06-29 110.00 111.02 110.00 110.24 1.6M
2025-06-28 110.00 110.92 110.00 110.24 0.8M
2025-06-27 110.50 110.66 108.02 110.14 11.4M
2025-06-26 110.02 111.48 109.74 110.36 5.7M
2025-06-25 109.20 110.60 108.40 110.00 8.2M
2025-06-24 108.40 109.62 107.16 109.12 7.1M
2025-06-23 110.30 110.66 107.58 108.80 10.8M
2025-06-20 111.22 112.60 110.12 110.28 4.8M
2025-06-19 112.66 113.44 110.40 111.72 7.9M
2025-06-18 112.04 114.20 111.60 112.44 11.0M
2025-06-17 110.20 113.22 109.68 111.94 13.6M
2025-06-16 111.18 112.80 110.02 110.28 8.6M
2025-06-15 111.18 112.66 111.54 112.10 1.2M
2025-06-14 111.18 112.08 111.18 111.94 0.6M
2025-06-13 111.36 112.46 111.00 111.18 3.2M
2025-06-11 111.96 112.76 110.56 111.04 9.3M
2025-06-10 114.26 114.60 111.12 111.74 10.6M
2025-06-09 117.20 118.00 113.00 114.04 12.8M
2025-06-08 117.20 117.54 115.26 116.28 1.2M
2025-06-07 117.20 117.88 117.12 117.54 0.4M
2025-06-06 120.24 123.90 116.64 117.00 12.4M
2025-06-05 119.50 121.50 118.06 120.20 11.0M
2025-06-04 120.48 121.96 119.04 119.34 16.7M
2025-06-03 117.24 120.08 117.24 120.00 7.9M
2025-06-02 117.18 118.12 113.94 117.44 9.2M
2025-06-01 117.18 117.34 114.02 114.40 2.1M
2025-05-31 117.18 117.70 117.06 117.34 0.2M
2025-05-30 115.94 118.92 115.22 117.18 7.0M
2025-05-29 119.50 119.82 115.80 115.94 7.5M
2025-05-28 114.62 119.44 114.62 119.36 9.3M
2025-05-27 113.90 115.20 112.18 114.62 6.3M
2025-05-26 116.70 116.80 113.36 113.96 9.6M
2025-05-23 117.58 118.24 116.10 116.82 10.8M
2025-05-22 124.00 124.30 117.54 117.58 14.3M
2025-05-21 124.42 124.90 122.72 124.04 3.6M
2025-05-20 127.00 127.66 123.68 124.32 4.6M
2025-05-19 126.40 130.00 126.32 126.92 5.2M
2025-05-18 126.40 128.82 127.78 128.72 0.9M
2025-05-17 126.40 128.10 126.32 127.78 0.5M
2025-05-16 126.58 127.68 123.90 126.06 4.4M
2025-05-15 126.00 127.66 123.84 126.42 6.1M
2025-05-14 128.50 129.30 125.38 125.48 4.1M
2025-05-13 130.38 131.00 127.90 128.74 4.9M
2025-05-12 127.10 131.60 126.92 130.38 7.6M
2025-05-08 126.28 129.54 126.18 126.88 3.2M
2025-05-07 126.84 127.58 124.72 126.28 4.8M
2025-05-06 122.90 127.14 122.18 126.18 4.6M
2025-05-05 125.78 127.80 122.30 123.30 7.0M
2025-05-02 130.28 130.68 125.32 125.86 3.4M
2025-04-30 130.82 131.90 127.40 130.28 6.9M
2025-04-29 134.04 134.72 129.96 130.24 6.7M
2025-04-28 136.48 137.84 133.62 134.04 9.9M
2025-04-25 133.56 136.32 133.42 135.76 6.3M
2025-04-24 133.00 135.50 132.56 133.36 7.2M
2025-04-23 136.02 136.90 131.62 133.06 8.3M
2025-04-22 132.10 137.00 131.56 136.02 12.3M
2025-04-21 131.02 132.30 129.72 131.86 9.4M
2025-04-18 133.00 133.42 129.00 130.84 10.1M
2025-04-17 131.62 134.50 131.60 134.28 7.0M
2025-04-16 130.10 133.38 128.22 131.80 8.0M
2025-04-15 131.54 132.50 129.28 130.56 5.4M
2025-04-14 136.00 137.48 130.42 131.34 10.1M
2025-04-11 128.00 135.30 127.66 135.06 17.3M
2025-04-10 128.60 129.88 125.20 128.12 11.5M
2025-04-09 120.70 128.68 118.84 128.08 22.2M
2025-04-08 125.26 126.46 120.80 121.00 14.4M
2025-04-07 129.00 131.14 119.12 124.64 32.9M
2025-04-04 139.00 139.20 129.00 129.28 17.7M
2025-04-03 143.60 144.76 135.28 138.20 11.4M
2025-04-02 140.24 144.26 139.30 143.58 6.0M
2025-04-01 144.46 145.84 139.74 140.24 9.9M
2025-03-31 142.44 145.04 137.52 144.58 15.9M
2025-03-28 142.88 144.78 140.06 142.26 12.2M
2025-03-27 149.00 149.10 142.64 143.10 12.6M
2025-03-26 154.58 155.50 148.76 149.10 6.7M
2025-03-25 154.40 155.70 150.52 154.46 7.0M
2025-03-24 157.02 157.44 154.00 154.44 4.7M
2025-03-21 159.38 160.12 156.02 157.02 5.4M
2025-03-20 159.14 160.66 156.90 159.36 6.8M
2025-03-19 158.08 159.92 156.04 159.14 6.4M
2025-03-18 161.70 163.40 157.28 158.08 9.9M
2025-03-17 155.58 161.44 155.22 161.40 7.9M
2025-03-14 156.02 156.74 153.12 155.56 7.1M
2025-03-13 156.96 159.78 151.52 156.16 10.4M
2025-03-12 158.22 158.70 156.00 156.96 4.0M
2025-03-11 159.06 160.50 157.02 158.22 6.3M
2025-03-10 159.86 160.90 157.72 159.06 4.4M
2025-03-07 160.98 162.60 156.22 159.40 7.9M
2025-03-06 159.22 162.08 158.52 160.64 5.6M
2025-03-05 163.16 164.34 158.24 158.72 11.5M
2025-03-04 157.00 164.40 156.66 163.18 14.1M
2025-03-03 158.82 161.18 152.54 156.58 10.5M
2025-02-28 156.10 159.32 152.88 158.30 13.3M
2025-02-27 158.30 159.50 153.74 156.72 12.1M
2025-02-26 164.82 165.80 156.40 158.00 15.0M
2025-02-25 165.48 168.20 162.74 164.02 15.6M
2025-02-24 160.54 165.60 160.10 165.16 19.9M
2025-02-21 157.60 162.78 156.64 160.40 16.1M
2025-02-20 156.34 159.80 155.30 157.84 11.5M
2025-02-19 154.00 156.62 152.50 155.90 8.5M
2025-02-18 156.92 159.12 152.20 153.94 15.9M
2025-02-17 150.20 157.10 150.00 156.92 18.9M
2025-02-14 164.00 164.00 138.76 148.58 25.8M
2025-02-13 151.02 158.00 148.12 151.60 20.7M
2025-02-12 144.14 151.74 142.64 150.32 22.3M
2025-02-11 140.44 144.20 138.24 144.12 13.4M
2025-02-10 141.56 143.04 139.48 140.42 9.5M
2025-02-07 139.60 141.40 138.60 140.92 6.8M
2025-02-06 141.80 142.40 138.86 139.60 11.0M
2025-02-05 138.50 142.00 136.12 141.46 12.2M
2025-02-04 140.14 141.78 138.62 138.78 12.2M
2025-02-03 146.00 146.00 138.50 140.10 21.1M
2025-01-31 149.02 149.88 144.84 146.00 9.9M
2025-01-30 144.60 149.64 144.02 149.10 10.1M
2025-01-29 144.60 146.68 143.86 144.60 7.4M
2025-01-28 141.48 146.00 139.66 145.18 12.0M
2025-01-27 147.44 147.84 141.00 141.36 11.6M
2025-01-24 145.68 148.26 144.06 147.16 12.3M
2025-01-23 146.10 146.32 142.52 145.28 13.2M
2025-01-22 149.42 150.44 146.00 146.40 13.2M
2025-01-21 150.80 151.54 146.40 149.42 11.9M
2025-01-20 155.00 155.94 150.00 150.50 12.2M
2025-01-17 148.76 154.90 148.30 153.62 14.3M
2025-01-16 149.60 151.18 148.06 149.06 8.2M
2025-01-15 148.24 149.84 144.82 149.60 10.1M
2025-01-14 148.00 150.18 146.50 148.58 6.7M
2025-01-13 149.50 151.58 147.12 148.24 11.2M
2025-01-10 142.90 150.72 142.88 149.34 18.2M
2025-01-09 146.90 147.18 141.60 142.46 8.7M
2025-01-08 145.88 147.40 144.70 146.80 4.5M
2025-01-06 144.24 146.50 142.08 146.02 8.9M
2025-01-03 148.00 148.38 142.42 144.54 8.8M