| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 03:15 |
16.89 |
16.92 |
16.89 |
16.92 |
0.0K |
| 03:16 |
16.93 |
16.93 |
16.92 |
16.92 |
0.0K |
| 03:17 |
16.93 |
16.93 |
16.92 |
16.93 |
0.0K |
| 03:18 |
16.94 |
16.94 |
16.94 |
16.94 |
0.0K |
| 03:19 |
16.95 |
16.97 |
16.95 |
16.96 |
0.0K |
| 03:20 |
16.97 |
16.97 |
16.96 |
16.97 |
0.0K |
| 03:21 |
16.98 |
16.98 |
16.98 |
16.98 |
0.0K |
| 03:22 |
16.97 |
16.97 |
16.95 |
16.95 |
0.0K |
| 03:24 |
16.94 |
16.94 |
16.93 |
16.93 |
0.0K |
| 03:25 |
16.92 |
16.92 |
16.91 |
16.91 |
0.0K |
| 03:26 |
16.90 |
16.90 |
16.89 |
16.89 |
0.0K |
| 03:27 |
16.90 |
16.90 |
16.88 |
16.88 |
0.0K |
| 03:28 |
16.86 |
16.86 |
16.84 |
16.84 |
0.0K |
| 03:29 |
16.85 |
16.85 |
16.85 |
16.85 |
0.0K |
| 03:30 |
16.84 |
16.85 |
16.84 |
16.84 |
0.0K |
| 03:31 |
16.85 |
16.87 |
16.85 |
16.87 |
0.0K |
| 03:32 |
16.88 |
16.88 |
16.88 |
16.88 |
0.0K |
| 03:33 |
16.87 |
16.87 |
16.87 |
16.87 |
0.0K |
| 03:34 |
16.86 |
16.87 |
16.86 |
16.86 |
0.0K |
| 03:35 |
16.87 |
16.87 |
16.86 |
16.86 |
0.0K |
| 03:36 |
16.87 |
16.87 |
16.87 |
16.87 |
0.0K |
| 03:37 |
16.88 |
16.88 |
16.88 |
16.88 |
0.0K |
| 03:38 |
16.87 |
16.88 |
16.87 |
16.88 |
0.0K |
| 03:39 |
16.87 |
16.87 |
16.87 |
16.87 |
0.0K |
| 03:41 |
16.88 |
16.88 |
16.87 |
16.87 |
0.0K |
| 03:42 |
16.86 |
16.86 |
16.86 |
16.86 |
0.0K |
| 03:43 |
16.85 |
16.86 |
16.85 |
16.85 |
0.0K |
| 03:44 |
16.84 |
16.84 |
16.83 |
16.83 |
0.0K |
| 03:45 |
16.82 |
16.82 |
16.82 |
16.82 |
0.0K |
| 03:46 |
16.81 |
16.81 |
16.81 |
16.81 |
0.0K |
| 03:47 |
16.82 |
16.82 |
16.82 |
16.82 |
0.0K |
| 03:48 |
16.83 |
16.83 |
16.82 |
16.82 |
0.0K |
| 03:49 |
16.83 |
16.83 |
16.82 |
16.83 |
0.0K |
| 03:50 |
16.84 |
16.84 |
16.84 |
16.84 |
0.0K |
| 03:51 |
16.83 |
16.84 |
16.83 |
16.84 |
0.0K |
| 03:52 |
16.85 |
16.85 |
16.85 |
16.85 |
0.0K |
| 03:53 |
16.84 |
16.84 |
16.83 |
16.83 |
0.0K |
| 03:54 |
16.84 |
16.84 |
16.84 |
16.84 |
0.0K |
| 03:55 |
16.85 |
16.85 |
16.85 |
16.85 |
0.0K |
| 03:56 |
16.86 |
16.87 |
16.86 |
16.87 |
0.0K |
| 03:57 |
16.88 |
16.88 |
16.86 |
16.86 |
0.0K |
| 03:58 |
16.85 |
16.85 |
16.84 |
16.85 |
0.0K |
| 03:59 |
16.83 |
16.83 |
16.82 |
16.82 |
0.0K |
| 04:00 |
16.83 |
16.84 |
16.83 |
16.84 |
0.0K |
| 04:01 |
16.83 |
16.84 |
16.83 |
16.83 |
0.0K |
| 04:02 |
16.81 |
16.81 |
16.81 |
16.81 |
0.0K |
| 04:03 |
16.76 |
16.76 |
16.73 |
16.73 |
0.0K |
| 04:04 |
16.72 |
16.72 |
16.72 |
16.72 |
0.0K |
| 04:08 |
16.71 |
16.71 |
16.70 |
16.70 |
0.0K |
| 04:09 |
16.71 |
16.71 |
16.71 |
16.71 |
0.0K |
| 04:11 |
16.70 |
16.71 |
16.70 |
16.71 |
0.0K |
| 04:13 |
16.70 |
16.72 |
16.70 |
16.72 |
0.0K |
| 04:15 |
16.71 |
16.72 |
16.71 |
16.71 |
0.0K |
| 04:16 |
16.70 |
16.70 |
16.70 |
16.70 |
0.0K |
| 04:20 |
16.71 |
16.72 |
16.71 |
16.72 |
0.0K |
| 04:22 |
16.67 |
16.68 |
16.67 |
16.68 |
0.0K |
| 04:23 |
16.72 |
16.72 |
16.72 |
16.72 |
0.0K |
| 04:25 |
16.71 |
16.71 |
16.71 |
16.71 |
0.0K |
| 04:26 |
16.72 |
16.72 |
16.72 |
16.72 |
0.0K |
| 04:27 |
16.74 |
16.76 |
16.74 |
16.76 |
0.0K |
| 04:28 |
16.75 |
16.75 |
16.74 |
16.74 |
0.0K |
| 04:29 |
16.73 |
16.73 |
16.72 |
16.72 |
0.0K |
| 04:30 |
16.73 |
16.73 |
16.70 |
16.70 |
0.0K |
| 04:31 |
16.71 |
16.71 |
16.71 |
16.71 |
0.0K |
| 04:32 |
16.70 |
16.70 |
16.70 |
16.70 |
0.0K |
| 04:33 |
16.69 |
16.70 |
16.69 |
16.69 |
0.0K |
| 04:35 |
16.70 |
16.70 |
16.70 |
16.70 |
0.0K |
| 04:36 |
16.71 |
16.71 |
16.70 |
16.70 |
0.0K |
| 04:37 |
16.71 |
16.71 |
16.70 |
16.70 |
0.0K |
| 04:39 |
16.71 |
16.71 |
16.71 |
16.71 |
0.0K |
| 04:40 |
16.70 |
16.70 |
16.70 |
16.70 |
0.0K |
| 04:41 |
16.71 |
16.71 |
16.71 |
16.71 |
0.0K |
| 04:42 |
16.73 |
16.74 |
16.73 |
16.74 |
0.0K |
| 04:43 |
16.75 |
16.76 |
16.75 |
16.76 |
0.0K |
| 04:45 |
16.78 |
16.78 |
16.78 |
16.78 |
0.0K |
| 04:46 |
16.80 |
16.81 |
16.80 |
16.81 |
0.0K |
| 04:47 |
16.80 |
16.82 |
16.79 |
16.82 |
0.0K |
| 04:48 |
16.85 |
16.85 |
16.84 |
16.84 |
0.0K |
| 04:49 |
16.86 |
16.86 |
16.86 |
16.86 |
0.0K |
| 04:50 |
16.87 |
16.88 |
16.87 |
16.88 |
0.0K |
| 04:51 |
16.87 |
16.87 |
16.87 |
16.87 |
0.0K |
| 04:52 |
16.88 |
16.88 |
16.87 |
16.87 |
0.0K |
| 04:53 |
16.86 |
16.87 |
16.86 |
16.86 |
0.0K |
| 04:54 |
16.87 |
16.87 |
16.86 |
16.86 |
0.0K |
| 04:56 |
16.87 |
16.87 |
16.86 |
16.86 |
0.0K |
| 04:57 |
16.88 |
16.88 |
16.87 |
16.87 |
0.0K |
| 04:58 |
16.89 |
16.89 |
16.89 |
16.89 |
0.0K |
| 04:59 |
16.94 |
16.95 |
16.94 |
16.95 |
0.0K |
| 05:00 |
16.96 |
16.98 |
16.96 |
16.98 |
0.0K |
| 05:01 |
16.97 |
17.02 |
16.97 |
17.02 |
0.0K |
| 05:02 |
17.03 |
17.03 |
17.03 |
17.03 |
0.0K |
| 05:03 |
17.04 |
17.04 |
17.04 |
17.04 |
0.0K |
| 05:04 |
17.05 |
17.05 |
17.04 |
17.05 |
0.0K |
| 05:05 |
17.02 |
17.02 |
17.01 |
17.01 |
0.0K |
| 05:06 |
16.99 |
16.99 |
16.96 |
16.96 |
0.0K |
| 05:07 |
16.94 |
16.95 |
16.93 |
16.95 |
0.0K |
| 05:08 |
16.94 |
16.95 |
16.94 |
16.95 |
0.0K |
| 05:09 |
16.94 |
16.95 |
16.94 |
16.95 |
0.0K |
| 05:10 |
16.94 |
16.94 |
16.94 |
16.94 |
0.0K |
| 05:11 |
16.93 |
16.93 |
16.93 |
16.93 |
0.0K |
| 05:12 |
16.92 |
16.92 |
16.91 |
16.91 |
0.0K |
| 05:13 |
16.90 |
16.90 |
16.89 |
16.89 |
0.0K |
| 05:14 |
16.87 |
16.87 |
16.87 |
16.87 |
0.0K |
| 05:15 |
16.86 |
16.87 |
16.86 |
16.87 |
0.0K |
| 05:16 |
16.88 |
16.88 |
16.88 |
16.88 |
0.0K |
| 05:17 |
16.89 |
16.89 |
16.88 |
16.88 |
0.0K |
| 05:18 |
16.89 |
16.90 |
16.89 |
16.90 |
0.0K |
| 05:19 |
16.89 |
16.89 |
16.88 |
16.88 |
0.0K |
| 05:20 |
16.89 |
16.89 |
16.88 |
16.88 |
0.0K |
| 05:22 |
16.89 |
16.89 |
16.89 |
16.89 |
0.0K |
| 05:23 |
16.91 |
16.91 |
16.91 |
16.91 |
0.0K |
| 05:24 |
16.92 |
16.94 |
16.92 |
16.94 |
0.0K |
| 05:25 |
16.95 |
16.96 |
16.95 |
16.96 |
0.0K |
| 05:26 |
16.95 |
16.96 |
16.95 |
16.96 |
0.0K |
| 05:28 |
16.95 |
16.97 |
16.95 |
16.97 |
0.0K |
| 05:29 |
16.96 |
16.96 |
16.96 |
16.96 |
0.0K |
| 05:30 |
16.96 |
16.96 |
16.95 |
16.96 |
0.0K |
| 05:31 |
16.97 |
16.97 |
16.95 |
16.95 |
0.0K |
| 05:32 |
16.94 |
16.94 |
16.93 |
16.93 |
0.0K |
| 05:33 |
16.94 |
16.95 |
16.94 |
16.94 |
0.0K |
| 05:36 |
16.95 |
16.95 |
16.94 |
16.94 |
0.0K |
| 05:37 |
16.95 |
16.95 |
16.94 |
16.94 |
0.0K |
| 05:40 |
16.95 |
16.95 |
16.94 |
16.94 |
0.0K |
| 05:41 |
16.95 |
16.95 |
16.95 |
16.95 |
0.0K |
| 05:42 |
16.96 |
16.96 |
16.95 |
16.95 |
0.0K |
| 05:43 |
16.96 |
16.96 |
16.94 |
16.94 |
0.0K |
| 05:44 |
16.93 |
16.93 |
16.93 |
16.93 |
0.0K |
| 05:45 |
16.94 |
16.94 |
16.92 |
16.92 |
0.0K |
| 05:46 |
16.91 |
16.92 |
16.91 |
16.92 |
0.0K |
| 05:47 |
16.93 |
16.93 |
16.92 |
16.92 |
0.0K |
| 05:48 |
16.93 |
16.93 |
16.93 |
16.93 |
0.0K |
| 05:49 |
16.92 |
16.92 |
16.91 |
16.92 |
0.0K |
| 05:50 |
16.91 |
16.91 |
16.91 |
16.91 |
0.0K |
| 05:51 |
16.92 |
16.92 |
16.90 |
16.90 |
0.0K |
| 05:52 |
16.91 |
16.91 |
16.91 |
16.91 |
0.0K |
| 05:53 |
16.90 |
16.90 |
16.90 |
16.90 |
0.0K |
| 05:54 |
16.92 |
16.92 |
16.92 |
16.92 |
0.0K |
| 05:55 |
16.91 |
16.92 |
16.91 |
16.91 |
0.0K |
| 05:56 |
16.92 |
16.92 |
16.90 |
16.90 |
0.0K |
| 05:57 |
16.92 |
16.92 |
16.91 |
16.91 |
0.0K |
| 05:59 |
16.90 |
16.90 |
16.90 |
16.90 |
0.0K |
| 06:00 |
16.91 |
16.91 |
16.89 |
16.91 |
0.0K |
| 06:01 |
16.89 |
16.89 |
16.88 |
16.88 |
0.0K |
| 06:02 |
16.90 |
16.90 |
16.90 |
16.90 |
0.0K |
| 06:03 |
16.91 |
16.92 |
16.91 |
16.92 |
0.0K |
| 06:04 |
16.93 |
16.93 |
16.93 |
16.93 |
0.0K |
| 06:05 |
16.92 |
16.94 |
16.92 |
16.94 |
0.0K |
| 06:06 |
16.96 |
16.99 |
16.96 |
16.99 |
0.0K |
| 06:07 |
16.98 |
16.98 |
16.98 |
16.98 |
0.0K |
| 06:08 |
16.99 |
16.99 |
16.99 |
16.99 |
0.0K |
| 06:10 |
16.98 |
16.98 |
16.98 |
16.98 |
0.0K |
| 06:11 |
16.97 |
16.97 |
16.95 |
16.95 |
0.0K |
| 06:12 |
16.94 |
16.96 |
16.94 |
16.96 |
0.0K |
| 06:14 |
16.97 |
16.97 |
16.96 |
16.96 |
0.0K |
| 06:15 |
16.95 |
16.95 |
16.94 |
16.94 |
0.0K |
| 06:16 |
16.91 |
16.92 |
16.91 |
16.92 |
0.0K |
| 06:21 |
16.94 |
16.94 |
16.94 |
16.94 |
0.0K |
| 06:23 |
16.93 |
16.93 |
16.92 |
16.92 |
0.0K |
| 06:24 |
16.93 |
16.93 |
16.93 |
16.93 |
0.0K |
| 06:26 |
16.92 |
16.92 |
16.91 |
16.92 |
0.0K |
| 06:27 |
16.91 |
16.92 |
16.91 |
16.92 |
0.0K |
| 06:28 |
16.94 |
16.94 |
16.92 |
16.92 |
0.0K |
| 06:29 |
16.93 |
16.94 |
16.93 |
16.94 |
0.0K |
| 06:30 |
16.95 |
16.95 |
16.95 |
16.95 |
0.0K |
| 06:32 |
16.96 |
16.96 |
16.96 |
16.96 |
0.0K |
| 06:33 |
16.97 |
16.97 |
16.97 |
16.97 |
0.0K |
| 06:34 |
16.96 |
16.96 |
16.96 |
16.96 |
0.0K |
| 06:35 |
16.95 |
16.95 |
16.95 |
16.95 |
0.0K |
| 06:37 |
16.96 |
16.97 |
16.96 |
16.97 |
0.0K |
| 06:38 |
16.96 |
16.96 |
16.96 |
16.96 |
0.0K |
| 06:40 |
16.97 |
16.97 |
16.97 |
16.97 |
0.0K |
| 06:41 |
16.96 |
16.97 |
16.96 |
16.97 |
0.0K |
| 06:42 |
16.96 |
16.97 |
16.96 |
16.97 |
0.0K |
| 06:43 |
16.98 |
16.98 |
16.97 |
16.97 |
0.0K |
| 06:44 |
16.98 |
16.98 |
16.98 |
16.98 |
0.0K |
| 06:45 |
16.97 |
16.98 |
16.97 |
16.98 |
0.0K |
| 06:46 |
16.97 |
16.97 |
16.96 |
16.97 |
0.0K |
| 06:47 |
16.98 |
16.98 |
16.98 |
16.98 |
0.0K |
| 06:48 |
16.99 |
16.99 |
16.98 |
16.98 |
0.0K |
| 06:50 |
16.99 |
16.99 |
16.99 |
16.99 |
0.0K |
| 06:51 |
16.98 |
17.00 |
16.98 |
17.00 |
0.0K |
| 06:53 |
16.99 |
16.99 |
16.98 |
16.98 |
0.0K |
| 06:54 |
16.97 |
16.97 |
16.97 |
16.97 |
0.0K |
| 06:55 |
16.98 |
16.98 |
16.97 |
16.97 |
0.0K |
| 06:57 |
16.98 |
16.98 |
16.98 |
16.98 |
0.0K |
| 06:59 |
16.97 |
16.98 |
16.97 |
16.97 |
0.0K |
| 07:00 |
16.98 |
16.98 |
16.96 |
16.96 |
0.0K |
| 07:01 |
16.95 |
16.96 |
16.95 |
16.96 |
0.0K |
| 07:02 |
16.97 |
16.97 |
16.96 |
16.96 |
0.0K |
| 07:03 |
16.95 |
16.96 |
16.94 |
16.96 |
0.0K |
| 07:04 |
16.97 |
16.97 |
16.97 |
16.97 |
0.0K |
| 07:05 |
16.96 |
16.97 |
16.96 |
16.97 |
0.0K |
| 07:07 |
16.96 |
16.96 |
16.96 |
16.96 |
0.0K |
| 07:08 |
16.97 |
16.97 |
16.97 |
16.97 |
0.0K |
| 07:09 |
16.96 |
16.97 |
16.95 |
16.95 |
0.0K |
| 07:10 |
16.94 |
16.94 |
16.94 |
16.94 |
0.0K |
| 07:11 |
16.93 |
16.93 |
16.91 |
16.91 |
0.0K |
| 07:12 |
16.90 |
16.90 |
16.88 |
16.88 |
0.0K |
| 07:13 |
16.89 |
16.90 |
16.89 |
16.90 |
0.0K |
| 07:14 |
16.91 |
16.91 |
16.90 |
16.90 |
0.0K |
| 07:15 |
16.91 |
16.92 |
16.91 |
16.92 |
0.0K |
| 07:16 |
16.93 |
16.94 |
16.93 |
16.94 |
0.0K |
| 07:17 |
16.95 |
16.96 |
16.95 |
16.96 |
0.0K |
| 07:18 |
16.97 |
16.97 |
16.97 |
16.97 |
0.0K |
| 07:19 |
16.96 |
16.96 |
16.96 |
16.96 |
0.0K |
| 07:20 |
16.97 |
16.97 |
16.96 |
16.96 |
0.0K |
| 07:21 |
16.97 |
16.98 |
16.97 |
16.98 |
0.0K |
| 07:22 |
16.99 |
16.99 |
16.97 |
16.98 |
0.0K |
| 07:23 |
16.97 |
16.98 |
16.97 |
16.98 |
0.0K |
| 07:24 |
16.99 |
16.99 |
16.98 |
16.99 |
0.0K |
| 07:25 |
17.00 |
17.01 |
17.00 |
17.01 |
0.0K |
| 07:26 |
17.00 |
17.00 |
17.00 |
17.00 |
0.0K |
| 07:27 |
16.99 |
16.99 |
16.99 |
16.99 |
0.0K |
| 07:28 |
16.98 |
16.98 |
16.98 |
16.98 |
0.0K |
| 07:29 |
16.97 |
16.97 |
16.97 |
16.97 |
0.0K |
| 07:30 |
16.98 |
16.99 |
16.98 |
16.99 |
0.0K |
| 07:31 |
16.98 |
16.98 |
16.97 |
16.97 |
0.0K |
| 07:32 |
16.96 |
16.97 |
16.96 |
16.97 |
0.0K |
| 07:33 |
16.96 |
16.97 |
16.96 |
16.97 |
0.0K |
| 07:34 |
16.96 |
16.97 |
16.96 |
16.97 |
0.0K |
| 07:35 |
16.96 |
16.96 |
16.95 |
16.95 |
0.0K |
| 07:36 |
16.96 |
16.96 |
16.96 |
16.96 |
0.0K |
| 07:37 |
16.95 |
16.95 |
16.95 |
16.95 |
0.0K |
| 07:38 |
16.94 |
16.95 |
16.94 |
16.95 |
0.0K |
| 07:39 |
16.94 |
16.94 |
16.94 |
16.94 |
0.0K |
| 07:41 |
16.93 |
16.93 |
16.91 |
16.91 |
0.0K |
| 07:42 |
16.92 |
16.92 |
16.91 |
16.91 |
0.0K |
| 07:43 |
16.92 |
16.92 |
16.92 |
16.92 |
0.0K |
| 07:44 |
16.93 |
16.93 |
16.92 |
16.92 |
0.0K |
| 07:45 |
16.93 |
16.93 |
16.92 |
16.92 |
0.0K |
| 07:46 |
16.91 |
16.91 |
16.91 |
16.91 |
0.0K |
| 07:47 |
16.90 |
16.90 |
16.88 |
16.89 |
0.0K |
| 07:48 |
16.88 |
16.88 |
16.88 |
16.88 |
0.0K |
| 07:51 |
16.87 |
16.87 |
16.85 |
16.85 |
0.0K |
| 07:52 |
16.84 |
16.84 |
16.84 |
16.84 |
0.0K |
| 07:53 |
16.85 |
16.85 |
16.84 |
16.84 |
0.0K |
| 07:54 |
16.86 |
16.87 |
16.85 |
16.85 |
0.0K |
| 07:55 |
16.86 |
16.87 |
16.86 |
16.87 |
0.0K |
| 07:56 |
16.88 |
16.89 |
16.88 |
16.89 |
0.0K |
| 07:58 |
16.90 |
16.91 |
16.90 |
16.91 |
0.0K |
| 07:59 |
16.90 |
16.91 |
16.90 |
16.91 |
0.0K |
| 08:00 |
16.93 |
16.93 |
16.93 |
16.93 |
0.0K |
| 08:01 |
16.92 |
16.92 |
16.91 |
16.92 |
0.0K |
| 08:02 |
16.91 |
16.91 |
16.91 |
16.91 |
0.0K |
| 08:03 |
16.92 |
16.93 |
16.92 |
16.93 |
0.0K |
| 08:05 |
16.92 |
16.92 |
16.92 |
16.92 |
0.0K |
| 08:07 |
16.90 |
16.90 |
16.88 |
16.88 |
0.0K |
| 08:08 |
16.87 |
16.87 |
16.87 |
16.87 |
0.0K |
| 08:10 |
16.88 |
16.88 |
16.88 |
16.88 |
0.0K |
| 08:11 |
16.87 |
16.88 |
16.87 |
16.88 |
0.0K |
| 08:12 |
16.89 |
16.89 |
16.86 |
16.86 |
0.0K |
| 08:13 |
16.85 |
16.86 |
16.85 |
16.86 |
0.0K |
| 08:14 |
16.85 |
16.85 |
16.85 |
16.85 |
0.0K |
| 08:15 |
16.84 |
16.84 |
16.83 |
16.83 |
0.0K |
| 08:16 |
16.84 |
16.84 |
16.82 |
16.82 |
0.0K |
| 08:18 |
16.81 |
16.81 |
16.81 |
16.81 |
0.0K |
| 08:19 |
16.82 |
16.82 |
16.81 |
16.81 |
0.0K |
| 08:20 |
16.82 |
16.82 |
16.82 |
16.82 |
0.0K |
| 08:21 |
16.83 |
16.83 |
16.82 |
16.83 |
0.0K |
| 08:22 |
16.82 |
16.82 |
16.81 |
16.82 |
0.0K |
| 08:23 |
16.81 |
16.82 |
16.81 |
16.82 |
0.0K |
| 08:24 |
16.81 |
16.81 |
16.81 |
16.81 |
0.0K |
| 08:25 |
16.80 |
16.80 |
16.80 |
16.80 |
0.0K |
| 08:26 |
16.81 |
16.81 |
16.81 |
16.81 |
0.0K |
| 08:27 |
16.82 |
16.82 |
16.80 |
16.81 |
0.0K |
| 08:28 |
16.80 |
16.80 |
16.79 |
16.79 |
0.0K |
| 08:29 |
16.77 |
16.77 |
16.77 |
16.77 |
0.0K |
| 08:30 |
16.83 |
16.83 |
16.71 |
16.71 |
0.0K |
| 08:31 |
16.61 |
16.61 |
16.54 |
16.54 |
0.0K |
| 08:32 |
16.55 |
16.56 |
16.55 |
16.56 |
0.0K |
| 08:33 |
16.57 |
16.60 |
16.57 |
16.60 |
0.0K |
| 08:34 |
16.57 |
16.57 |
16.55 |
16.55 |
0.0K |
| 08:35 |
16.53 |
16.53 |
16.50 |
16.50 |
0.0K |
| 08:36 |
16.49 |
16.49 |
16.46 |
16.46 |
0.0K |
| 08:37 |
16.43 |
16.44 |
16.40 |
16.40 |
0.0K |
| 08:38 |
16.42 |
16.43 |
16.40 |
16.40 |
0.0K |
| 08:39 |
16.39 |
16.43 |
16.39 |
16.43 |
0.0K |
| 08:40 |
16.42 |
16.43 |
16.42 |
16.43 |
0.0K |
| 08:41 |
16.41 |
16.42 |
16.40 |
16.42 |
0.0K |
| 08:42 |
16.40 |
16.40 |
16.40 |
16.40 |
0.0K |
| 08:43 |
16.39 |
16.39 |
16.39 |
16.39 |
0.0K |
| 08:44 |
16.40 |
16.40 |
16.38 |
16.40 |
0.0K |
| 08:45 |
16.39 |
16.44 |
16.39 |
16.44 |
0.0K |
| 08:46 |
16.43 |
16.45 |
16.43 |
16.45 |
0.0K |
| 08:47 |
16.44 |
16.44 |
16.44 |
16.44 |
0.0K |
| 08:48 |
16.43 |
16.44 |
16.42 |
16.43 |
0.0K |
| 08:49 |
16.45 |
16.45 |
16.45 |
16.45 |
0.0K |
| 08:50 |
16.43 |
16.46 |
16.42 |
16.46 |
0.0K |
| 08:51 |
16.45 |
16.45 |
16.43 |
16.43 |
0.0K |
| 08:52 |
16.44 |
16.45 |
16.44 |
16.45 |
0.0K |
| 08:53 |
16.46 |
16.48 |
16.46 |
16.48 |
0.0K |
| 08:54 |
16.47 |
16.49 |
16.47 |
16.49 |
0.0K |
| 08:55 |
16.48 |
16.48 |
16.47 |
16.47 |
0.0K |
| 08:56 |
16.46 |
16.47 |
16.46 |
16.47 |
0.0K |
| 08:57 |
16.46 |
16.46 |
16.46 |
16.46 |
0.0K |
| 08:58 |
16.44 |
16.44 |
16.43 |
16.44 |
0.0K |
| 08:59 |
16.43 |
16.45 |
16.43 |
16.45 |
0.0K |
| 09:00 |
16.47 |
16.49 |
16.47 |
16.49 |
0.0K |
| 09:01 |
16.51 |
16.51 |
16.51 |
16.51 |
0.0K |
| 09:02 |
16.52 |
16.52 |
16.51 |
16.52 |
0.0K |
| 09:03 |
16.51 |
16.52 |
16.51 |
16.52 |
0.0K |
| 09:05 |
16.53 |
16.53 |
16.52 |
16.52 |
0.0K |
| 09:06 |
16.51 |
16.53 |
16.51 |
16.53 |
0.0K |
| 09:07 |
16.54 |
16.54 |
16.54 |
16.54 |
0.0K |
| 09:08 |
16.53 |
16.53 |
16.52 |
16.52 |
0.0K |
| 09:09 |
16.53 |
16.53 |
16.53 |
16.53 |
0.0K |
| 09:10 |
16.54 |
16.54 |
16.53 |
16.53 |
0.0K |
| 09:11 |
16.54 |
16.54 |
16.54 |
16.54 |
0.0K |
| 09:12 |
16.53 |
16.53 |
16.53 |
16.53 |
0.0K |
| 09:13 |
16.52 |
16.53 |
16.52 |
16.52 |
0.0K |
| 09:14 |
16.51 |
16.51 |
16.51 |
16.51 |
0.0K |
| 09:15 |
16.50 |
16.50 |
16.50 |
16.50 |
0.0K |
| 09:16 |
16.51 |
16.53 |
16.49 |
16.53 |
0.0K |
| 09:17 |
16.51 |
16.51 |
16.50 |
16.50 |
0.0K |
| 09:18 |
16.51 |
16.51 |
16.51 |
16.51 |
0.0K |
| 09:19 |
16.50 |
16.51 |
16.50 |
16.51 |
0.0K |
| 09:20 |
16.50 |
16.50 |
16.50 |
16.50 |
0.0K |
| 09:21 |
16.49 |
16.49 |
16.49 |
16.49 |
0.0K |
| 09:22 |
16.48 |
16.48 |
16.48 |
16.48 |
0.0K |
| 09:23 |
16.46 |
16.47 |
16.46 |
16.47 |
0.0K |
| 09:24 |
16.48 |
16.50 |
16.48 |
16.50 |
0.0K |
| 09:31 |
16.64 |
16.66 |
16.57 |
16.57 |
0.0K |
| 09:32 |
16.56 |
16.56 |
16.40 |
16.40 |
0.0K |
| 09:33 |
16.37 |
16.37 |
16.33 |
16.33 |
0.0K |
| 09:34 |
16.35 |
16.35 |
16.30 |
16.30 |
0.0K |
| 09:35 |
16.29 |
16.29 |
16.22 |
16.22 |
0.0K |
| 09:36 |
16.25 |
16.28 |
16.22 |
16.28 |
0.0K |
| 09:37 |
16.27 |
16.27 |
16.23 |
16.23 |
0.0K |
| 09:38 |
16.24 |
16.24 |
16.21 |
16.22 |
0.0K |
| 09:39 |
16.24 |
16.24 |
16.22 |
16.22 |
0.0K |
| 09:40 |
16.24 |
16.24 |
16.21 |
16.22 |
0.0K |
| 09:41 |
16.27 |
16.27 |
16.22 |
16.24 |
0.0K |
| 09:42 |
16.20 |
16.20 |
16.16 |
16.16 |
0.0K |
| 09:43 |
16.12 |
16.15 |
16.12 |
16.15 |
0.0K |
| 09:44 |
16.20 |
16.22 |
16.17 |
16.22 |
0.0K |
| 09:45 |
16.21 |
16.29 |
16.21 |
16.27 |
0.0K |
| 09:46 |
16.26 |
16.27 |
16.21 |
16.21 |
0.0K |
| 09:47 |
16.18 |
16.18 |
16.16 |
16.16 |
0.0K |
| 09:48 |
16.17 |
16.20 |
16.17 |
16.20 |
0.0K |
| 09:49 |
16.19 |
16.19 |
16.17 |
16.18 |
0.0K |
| 09:50 |
16.19 |
16.19 |
16.15 |
16.15 |
0.0K |
| 09:51 |
16.20 |
16.27 |
16.20 |
16.26 |
0.0K |
| 09:52 |
16.25 |
16.25 |
16.23 |
16.24 |
0.0K |
| 09:53 |
16.25 |
16.27 |
16.23 |
16.27 |
0.0K |
| 09:54 |
16.25 |
16.25 |
16.22 |
16.24 |
0.0K |
| 09:55 |
16.25 |
16.28 |
16.25 |
16.28 |
0.0K |
| 09:56 |
16.27 |
16.27 |
16.24 |
16.24 |
0.0K |
| 09:57 |
16.22 |
16.22 |
16.20 |
16.20 |
0.0K |
| 09:58 |
16.21 |
16.21 |
16.16 |
16.16 |
0.0K |
| 09:59 |
16.17 |
16.17 |
16.17 |
16.17 |
0.0K |
| 10:00 |
16.26 |
16.26 |
16.08 |
16.09 |
0.0K |
| 10:01 |
16.11 |
16.11 |
16.10 |
16.10 |
0.0K |
| 10:02 |
16.11 |
16.16 |
16.11 |
16.16 |
0.0K |
| 10:03 |
16.18 |
16.22 |
16.18 |
16.22 |
0.0K |
| 10:04 |
16.23 |
16.25 |
16.23 |
16.25 |
0.0K |
| 10:05 |
16.26 |
16.27 |
16.25 |
16.25 |
0.0K |
| 10:06 |
16.28 |
16.39 |
16.28 |
16.39 |
0.0K |
| 10:07 |
16.41 |
16.47 |
16.41 |
16.46 |
0.0K |
| 10:08 |
16.48 |
16.50 |
16.44 |
16.44 |
0.0K |
| 10:09 |
16.50 |
16.54 |
16.48 |
16.48 |
0.0K |
| 10:10 |
16.49 |
16.53 |
16.45 |
16.53 |
0.0K |
| 10:11 |
16.57 |
16.58 |
16.57 |
16.58 |
0.0K |
| 10:12 |
16.60 |
16.60 |
16.55 |
16.55 |
0.0K |
| 10:13 |
16.56 |
16.67 |
16.56 |
16.67 |
0.0K |
| 10:14 |
16.66 |
16.66 |
16.61 |
16.62 |
0.0K |
| 10:15 |
16.63 |
16.74 |
16.63 |
16.71 |
0.0K |
| 10:16 |
16.72 |
16.72 |
16.62 |
16.63 |
0.0K |
| 10:17 |
16.65 |
16.65 |
16.60 |
16.60 |
0.0K |
| 10:18 |
16.59 |
16.69 |
16.59 |
16.69 |
0.0K |
| 10:19 |
16.68 |
16.68 |
16.62 |
16.62 |
0.0K |
| 10:20 |
16.61 |
16.64 |
16.61 |
16.64 |
0.0K |
| 10:21 |
16.62 |
16.71 |
16.62 |
16.71 |
0.0K |
| 10:22 |
16.68 |
16.70 |
16.68 |
16.70 |
0.0K |
| 10:23 |
16.72 |
16.72 |
16.66 |
16.68 |
0.0K |
| 10:24 |
16.67 |
16.77 |
16.67 |
16.75 |
0.0K |
| 10:25 |
16.84 |
16.86 |
16.84 |
16.86 |
0.0K |
| 10:26 |
16.84 |
16.89 |
16.83 |
16.89 |
0.0K |
| 10:27 |
16.90 |
16.95 |
16.90 |
16.93 |
0.0K |
| 10:28 |
16.90 |
16.91 |
16.85 |
16.85 |
0.0K |
| 10:29 |
16.84 |
16.84 |
16.71 |
16.71 |
0.0K |
| 10:30 |
16.70 |
16.78 |
16.70 |
16.77 |
0.0K |
| 10:31 |
16.78 |
16.78 |
16.78 |
16.78 |
0.0K |
| 10:32 |
16.74 |
16.77 |
16.73 |
16.77 |
0.0K |
| 10:33 |
16.74 |
16.78 |
16.72 |
16.77 |
0.0K |
| 10:34 |
16.73 |
16.74 |
16.73 |
16.73 |
0.0K |
| 10:35 |
16.76 |
16.79 |
16.76 |
16.77 |
0.0K |
| 10:36 |
16.74 |
16.74 |
16.66 |
16.66 |
0.0K |
| 10:37 |
16.71 |
16.71 |
16.65 |
16.65 |
0.0K |
| 10:38 |
16.63 |
16.63 |
16.50 |
16.50 |
0.0K |
| 10:39 |
16.47 |
16.47 |
16.43 |
16.43 |
0.0K |
| 10:40 |
16.45 |
16.45 |
16.40 |
16.40 |
0.0K |
| 10:41 |
16.39 |
16.43 |
16.39 |
16.43 |
0.0K |
| 10:42 |
16.39 |
16.41 |
16.37 |
16.37 |
0.0K |
| 10:43 |
16.36 |
16.42 |
16.36 |
16.38 |
0.0K |
| 10:44 |
16.40 |
16.40 |
16.38 |
16.38 |
0.0K |
| 10:45 |
16.43 |
16.47 |
16.39 |
16.47 |
0.0K |
| 10:46 |
16.57 |
16.57 |
16.51 |
16.55 |
0.0K |
| 10:47 |
16.54 |
16.58 |
16.54 |
16.58 |
0.0K |
| 10:48 |
16.60 |
16.60 |
16.57 |
16.57 |
0.0K |
| 10:49 |
16.59 |
16.62 |
16.59 |
16.62 |
0.0K |
| 10:50 |
16.67 |
16.69 |
16.66 |
16.69 |
0.0K |
| 10:51 |
16.71 |
16.71 |
16.62 |
16.62 |
0.0K |
| 10:52 |
16.59 |
16.61 |
16.58 |
16.61 |
0.0K |
| 10:53 |
16.60 |
16.60 |
16.57 |
16.57 |
0.0K |
| 10:54 |
16.59 |
16.59 |
16.56 |
16.58 |
0.0K |
| 10:55 |
16.55 |
16.55 |
16.51 |
16.51 |
0.0K |
| 10:56 |
16.50 |
16.58 |
16.50 |
16.54 |
0.0K |
| 10:57 |
16.55 |
16.55 |
16.50 |
16.53 |
0.0K |
| 10:58 |
16.52 |
16.52 |
16.52 |
16.52 |
0.0K |
| 10:59 |
16.54 |
16.60 |
16.54 |
16.60 |
0.0K |
| 11:00 |
16.61 |
16.61 |
16.58 |
16.59 |
0.0K |
| 11:01 |
16.61 |
16.64 |
16.59 |
16.64 |
0.0K |
| 11:02 |
16.60 |
16.62 |
16.60 |
16.61 |
0.0K |
| 11:03 |
16.59 |
16.60 |
16.54 |
16.54 |
0.0K |
| 11:04 |
16.50 |
16.54 |
16.50 |
16.54 |
0.0K |
| 11:05 |
16.55 |
16.58 |
16.52 |
16.58 |
0.0K |
| 11:06 |
16.59 |
16.59 |
16.52 |
16.53 |
0.0K |
| 11:07 |
16.55 |
16.55 |
16.51 |
16.51 |
0.0K |
| 11:08 |
16.53 |
16.53 |
16.50 |
16.50 |
0.0K |
| 11:09 |
16.52 |
16.55 |
16.52 |
16.54 |
0.0K |
| 11:10 |
16.53 |
16.57 |
16.51 |
16.57 |
0.0K |
| 11:11 |
16.58 |
16.58 |
16.58 |
16.58 |
0.0K |
| 11:12 |
16.59 |
16.61 |
16.59 |
16.61 |
0.0K |
| 11:13 |
16.60 |
16.60 |
16.59 |
16.60 |
0.0K |
| 11:14 |
16.61 |
16.63 |
16.61 |
16.62 |
0.0K |
| 11:15 |
16.65 |
16.69 |
16.65 |
16.65 |
0.0K |
| 11:16 |
16.67 |
16.67 |
16.58 |
16.58 |
0.0K |
| 11:17 |
16.56 |
16.57 |
16.55 |
16.55 |
0.0K |
| 11:18 |
16.53 |
16.53 |
16.50 |
16.50 |
0.0K |
| 11:19 |
16.48 |
16.48 |
16.43 |
16.43 |
0.0K |
| 11:20 |
16.42 |
16.42 |
16.41 |
16.42 |
0.0K |
| 11:21 |
16.44 |
16.51 |
16.44 |
16.51 |
0.0K |
| 11:22 |
16.48 |
16.50 |
16.46 |
16.46 |
0.0K |
| 11:23 |
16.44 |
16.51 |
16.44 |
16.49 |
0.0K |
| 11:24 |
16.50 |
16.50 |
16.49 |
16.50 |
0.0K |
| 11:25 |
16.48 |
16.48 |
16.40 |
16.40 |
0.0K |
| 11:26 |
16.38 |
16.38 |
16.35 |
16.35 |
0.0K |
| 11:27 |
16.34 |
16.34 |
16.34 |
16.34 |
0.0K |
| 11:28 |
16.31 |
16.33 |
16.31 |
16.33 |
0.0K |
| 11:29 |
16.31 |
16.31 |
16.28 |
16.28 |
0.0K |
| 11:30 |
16.27 |
16.27 |
16.26 |
16.26 |
0.0K |
| 11:31 |
16.27 |
16.30 |
16.26 |
16.29 |
0.0K |
| 11:32 |
16.30 |
16.30 |
16.26 |
16.26 |
0.0K |
| 11:33 |
16.27 |
16.34 |
16.27 |
16.34 |
0.0K |
| 11:34 |
16.33 |
16.33 |
16.31 |
16.31 |
0.0K |
| 11:35 |
16.30 |
16.30 |
16.26 |
16.28 |
0.0K |
| 11:36 |
16.30 |
16.30 |
16.27 |
16.27 |
0.0K |
| 11:37 |
16.28 |
16.33 |
16.28 |
16.33 |
0.0K |
| 11:38 |
16.35 |
16.37 |
16.35 |
16.36 |
0.0K |
| 11:39 |
16.40 |
16.41 |
16.39 |
16.39 |
0.0K |
| 11:40 |
16.38 |
16.38 |
16.33 |
16.34 |
0.0K |
| 11:41 |
16.35 |
16.36 |
16.34 |
16.34 |
0.0K |
| 11:42 |
16.38 |
16.39 |
16.38 |
16.39 |
0.0K |
| 11:43 |
16.37 |
16.37 |
16.34 |
16.34 |
0.0K |
| 11:44 |
16.30 |
16.30 |
16.26 |
16.27 |
0.0K |
| 11:45 |
16.29 |
16.32 |
16.29 |
16.30 |
0.0K |
| 11:46 |
16.31 |
16.32 |
16.29 |
16.29 |
0.0K |
| 11:47 |
16.31 |
16.31 |
16.29 |
16.30 |
0.0K |
| 11:48 |
16.29 |
16.29 |
16.29 |
16.29 |
0.0K |
| 11:49 |
16.28 |
16.28 |
16.27 |
16.27 |
0.0K |
| 11:50 |
16.26 |
16.33 |
16.26 |
16.33 |
0.0K |
| 11:51 |
16.35 |
16.35 |
16.32 |
16.32 |
0.0K |
| 11:52 |
16.30 |
16.33 |
16.30 |
16.33 |
0.0K |
| 11:53 |
16.34 |
16.37 |
16.34 |
16.37 |
0.0K |
| 11:54 |
16.36 |
16.38 |
16.33 |
16.33 |
0.0K |
| 11:55 |
16.34 |
16.35 |
16.34 |
16.34 |
0.0K |
| 11:56 |
16.32 |
16.34 |
16.32 |
16.34 |
0.0K |
| 11:57 |
16.33 |
16.36 |
16.33 |
16.35 |
0.0K |
| 11:58 |
16.34 |
16.37 |
16.34 |
16.37 |
0.0K |
| 11:59 |
16.41 |
16.43 |
16.41 |
16.41 |
0.0K |
| 12:00 |
16.42 |
16.45 |
16.42 |
16.44 |
0.0K |
| 12:01 |
16.45 |
16.45 |
16.44 |
16.44 |
0.0K |
| 12:02 |
16.42 |
16.42 |
16.39 |
16.40 |
0.0K |
| 12:03 |
16.42 |
16.44 |
16.41 |
16.44 |
0.0K |
| 12:04 |
16.42 |
16.43 |
16.42 |
16.43 |
0.0K |
| 12:05 |
16.42 |
16.42 |
16.40 |
16.42 |
0.0K |
| 12:06 |
16.39 |
16.39 |
16.38 |
16.38 |
0.0K |
| 12:07 |
16.36 |
16.40 |
16.36 |
16.40 |
0.0K |
| 12:08 |
16.41 |
16.41 |
16.41 |
16.41 |
0.0K |
| 12:09 |
16.37 |
16.37 |
16.35 |
16.35 |
0.0K |
| 12:10 |
16.36 |
16.36 |
16.34 |
16.34 |
0.0K |
| 12:11 |
16.35 |
16.35 |
16.32 |
16.33 |
0.0K |
| 12:12 |
16.34 |
16.34 |
16.31 |
16.32 |
0.0K |
| 12:13 |
16.35 |
16.35 |
16.35 |
16.35 |
0.0K |
| 12:14 |
16.34 |
16.34 |
16.32 |
16.32 |
0.0K |
| 12:15 |
16.28 |
16.29 |
16.28 |
16.29 |
0.0K |
| 12:16 |
16.31 |
16.31 |
16.28 |
16.28 |
0.0K |
| 12:17 |
16.30 |
16.30 |
16.27 |
16.27 |
0.0K |
| 12:18 |
16.28 |
16.29 |
16.27 |
16.27 |
0.0K |
| 12:19 |
16.26 |
16.26 |
16.22 |
16.22 |
0.0K |
| 12:20 |
16.21 |
16.21 |
16.17 |
16.17 |
0.0K |
| 12:21 |
16.15 |
16.15 |
16.09 |
16.09 |
0.0K |
| 12:22 |
16.08 |
16.09 |
16.08 |
16.09 |
0.0K |
| 12:23 |
16.07 |
16.07 |
16.05 |
16.05 |
0.0K |
| 12:24 |
16.07 |
16.07 |
16.03 |
16.03 |
0.0K |
| 12:25 |
16.02 |
16.02 |
15.99 |
15.99 |
0.0K |
| 12:26 |
15.96 |
15.96 |
15.95 |
15.95 |
0.0K |
| 12:27 |
15.94 |
15.95 |
15.93 |
15.95 |
0.0K |
| 12:28 |
15.96 |
15.97 |
15.96 |
15.96 |
0.0K |
| 12:29 |
15.97 |
15.97 |
15.92 |
15.92 |
0.0K |
| 12:30 |
15.94 |
15.94 |
15.94 |
15.94 |
0.0K |
| 12:31 |
15.93 |
15.93 |
15.93 |
15.93 |
0.0K |
| 12:32 |
15.94 |
15.94 |
15.92 |
15.92 |
0.0K |
| 12:33 |
15.96 |
16.01 |
15.96 |
16.00 |
0.0K |
| 12:34 |
15.99 |
15.99 |
15.97 |
15.97 |
0.0K |
| 12:35 |
15.96 |
15.98 |
15.95 |
15.95 |
0.0K |
| 12:36 |
15.96 |
15.96 |
15.94 |
15.95 |
0.0K |
| 12:37 |
15.94 |
15.94 |
15.92 |
15.92 |
0.0K |
| 12:38 |
15.91 |
15.91 |
15.91 |
15.91 |
0.0K |
| 12:39 |
15.92 |
15.93 |
15.92 |
15.93 |
0.0K |
| 12:40 |
15.92 |
15.93 |
15.91 |
15.93 |
0.0K |
| 12:41 |
15.92 |
15.92 |
15.90 |
15.90 |
0.0K |
| 12:42 |
15.89 |
15.89 |
15.88 |
15.89 |
0.0K |
| 12:43 |
15.88 |
15.88 |
15.88 |
15.88 |
0.0K |
| 12:44 |
15.87 |
15.87 |
15.83 |
15.83 |
0.0K |
| 12:45 |
15.84 |
15.85 |
15.83 |
15.85 |
0.0K |
| 12:46 |
15.87 |
15.88 |
15.85 |
15.85 |
0.0K |
| 12:47 |
15.84 |
15.86 |
15.84 |
15.85 |
0.0K |
| 12:48 |
15.86 |
15.88 |
15.85 |
15.85 |
0.0K |
| 12:49 |
15.84 |
15.84 |
15.84 |
15.84 |
0.0K |
| 12:50 |
15.83 |
15.83 |
15.83 |
15.83 |
0.0K |
| 12:51 |
15.84 |
15.84 |
15.84 |
15.84 |
0.0K |
| 12:52 |
15.82 |
15.82 |
15.78 |
15.78 |
0.0K |
| 12:53 |
15.79 |
15.80 |
15.79 |
15.80 |
0.0K |
| 12:54 |
15.79 |
15.79 |
15.78 |
15.78 |
0.0K |
| 12:55 |
15.79 |
15.79 |
15.79 |
15.79 |
0.0K |
| 12:56 |
15.78 |
15.79 |
15.78 |
15.78 |
0.0K |
| 12:57 |
15.77 |
15.77 |
15.74 |
15.74 |
0.0K |
| 12:58 |
15.72 |
15.72 |
15.70 |
15.70 |
0.0K |
| 12:59 |
15.69 |
15.69 |
15.67 |
15.67 |
0.0K |
| 13:00 |
15.69 |
15.69 |
15.67 |
15.69 |
0.0K |
| 13:01 |
15.68 |
15.69 |
15.68 |
15.68 |
0.0K |
| 13:02 |
15.67 |
15.67 |
15.66 |
15.66 |
0.0K |
| 13:03 |
15.65 |
15.67 |
15.65 |
15.67 |
0.0K |
| 13:04 |
15.66 |
15.67 |
15.66 |
15.66 |
0.0K |
| 13:05 |
15.65 |
15.65 |
15.64 |
15.65 |
0.0K |
| 13:06 |
15.64 |
15.64 |
15.62 |
15.62 |
0.0K |
| 13:07 |
15.64 |
15.66 |
15.64 |
15.66 |
0.0K |
| 13:08 |
15.65 |
15.65 |
15.65 |
15.65 |
0.0K |
| 13:09 |
15.64 |
15.64 |
15.64 |
15.64 |
0.0K |
| 13:10 |
15.63 |
15.63 |
15.62 |
15.62 |
0.0K |
| 13:11 |
15.63 |
15.63 |
15.62 |
15.62 |
0.0K |
| 13:12 |
15.61 |
15.61 |
15.61 |
15.61 |
0.0K |
| 13:13 |
15.60 |
15.60 |
15.60 |
15.60 |
0.0K |
| 13:15 |
15.62 |
15.62 |
15.61 |
15.61 |
0.0K |
| 13:16 |
15.60 |
15.60 |
15.59 |
15.60 |
0.0K |
| 13:17 |
15.61 |
15.61 |
15.60 |
15.60 |
0.0K |
| 13:18 |
15.61 |
15.62 |
15.61 |
15.62 |
0.0K |
| 13:19 |
15.63 |
15.63 |
15.63 |
15.63 |
0.0K |
| 13:20 |
15.62 |
15.65 |
15.62 |
15.65 |
0.0K |
| 13:21 |
15.64 |
15.65 |
15.63 |
15.65 |
0.0K |
| 13:22 |
15.66 |
15.66 |
15.64 |
15.64 |
0.0K |
| 13:23 |
15.63 |
15.64 |
15.63 |
15.64 |
0.0K |
| 13:24 |
15.63 |
15.64 |
15.63 |
15.63 |
0.0K |
| 13:25 |
15.62 |
15.63 |
15.62 |
15.63 |
0.0K |
| 13:26 |
15.62 |
15.62 |
15.62 |
15.62 |
0.0K |
| 13:27 |
15.60 |
15.61 |
15.60 |
15.61 |
0.0K |
| 13:28 |
15.60 |
15.63 |
15.60 |
15.63 |
0.0K |
| 13:29 |
15.62 |
15.62 |
15.61 |
15.61 |
0.0K |
| 13:30 |
15.62 |
15.62 |
15.60 |
15.60 |
0.0K |
| 13:31 |
15.61 |
15.63 |
15.61 |
15.63 |
0.0K |
| 13:32 |
15.64 |
15.64 |
15.62 |
15.62 |
0.0K |
| 13:33 |
15.61 |
15.62 |
15.61 |
15.61 |
0.0K |
| 13:34 |
15.62 |
15.62 |
15.62 |
15.62 |
0.0K |
| 13:35 |
15.63 |
15.63 |
15.63 |
15.63 |
0.0K |
| 13:36 |
15.62 |
15.62 |
15.61 |
15.62 |
0.0K |
| 13:37 |
15.61 |
15.61 |
15.60 |
15.61 |
0.0K |
| 13:38 |
15.62 |
15.65 |
15.62 |
15.65 |
0.0K |
| 13:39 |
15.64 |
15.65 |
15.64 |
15.65 |
0.0K |
| 13:40 |
15.62 |
15.63 |
15.62 |
15.63 |
0.0K |
| 13:41 |
15.64 |
15.67 |
15.64 |
15.67 |
0.0K |
| 13:42 |
15.65 |
15.66 |
15.65 |
15.66 |
0.0K |
| 13:43 |
15.67 |
15.68 |
15.65 |
15.65 |
0.0K |
| 13:44 |
15.64 |
15.66 |
15.64 |
15.66 |
0.0K |
| 13:45 |
15.67 |
15.67 |
15.67 |
15.67 |
0.0K |
| 13:46 |
15.68 |
15.69 |
15.68 |
15.69 |
0.0K |
| 13:47 |
15.68 |
15.69 |
15.68 |
15.69 |
0.0K |
| 13:48 |
15.70 |
15.70 |
15.69 |
15.69 |
0.0K |
| 13:49 |
15.70 |
15.71 |
15.70 |
15.71 |
0.0K |
| 13:50 |
15.72 |
15.72 |
15.72 |
15.72 |
0.0K |
| 13:51 |
15.71 |
15.72 |
15.71 |
15.72 |
0.0K |
| 13:52 |
15.71 |
15.71 |
15.69 |
15.70 |
0.0K |
| 13:53 |
15.71 |
15.71 |
15.71 |
15.71 |
0.0K |
| 13:54 |
15.74 |
15.77 |
15.74 |
15.77 |
0.0K |
| 13:55 |
15.76 |
15.76 |
15.74 |
15.76 |
0.0K |
| 13:56 |
15.78 |
15.79 |
15.78 |
15.79 |
0.0K |
| 13:57 |
15.78 |
15.78 |
15.72 |
15.72 |
0.0K |
| 13:58 |
15.73 |
15.73 |
15.73 |
15.73 |
0.0K |
| 13:59 |
15.72 |
15.72 |
15.68 |
15.68 |
0.0K |
| 14:00 |
15.69 |
15.69 |
15.67 |
15.67 |
0.0K |
| 14:01 |
15.66 |
15.66 |
15.65 |
15.65 |
0.0K |
| 14:02 |
15.66 |
15.66 |
15.64 |
15.64 |
0.0K |
| 14:03 |
15.65 |
15.65 |
15.65 |
15.65 |
0.0K |
| 14:04 |
15.64 |
15.66 |
15.64 |
15.66 |
0.0K |
| 14:05 |
15.67 |
15.74 |
15.67 |
15.74 |
0.0K |
| 14:06 |
15.75 |
15.76 |
15.73 |
15.73 |
0.0K |
| 14:07 |
15.75 |
15.75 |
15.73 |
15.75 |
0.0K |
| 14:08 |
15.74 |
15.76 |
15.74 |
15.76 |
0.0K |
| 14:09 |
15.77 |
15.77 |
15.77 |
15.77 |
0.0K |
| 14:10 |
15.78 |
15.78 |
15.77 |
15.78 |
0.0K |
| 14:11 |
15.77 |
15.78 |
15.77 |
15.78 |
0.0K |
| 14:12 |
15.76 |
15.76 |
15.74 |
15.74 |
0.0K |
| 14:13 |
15.73 |
15.74 |
15.72 |
15.74 |
0.0K |
| 14:14 |
15.73 |
15.73 |
15.72 |
15.72 |
0.0K |
| 14:15 |
15.70 |
15.70 |
15.68 |
15.68 |
0.0K |
| 14:16 |
15.67 |
15.67 |
15.67 |
15.67 |
0.0K |
| 14:17 |
15.65 |
15.65 |
15.65 |
15.65 |
0.0K |
| 14:18 |
15.66 |
15.66 |
15.65 |
15.65 |
0.0K |
| 14:19 |
15.66 |
15.66 |
15.66 |
15.66 |
0.0K |
| 14:20 |
15.67 |
15.69 |
15.67 |
15.69 |
0.0K |
| 14:21 |
15.68 |
15.68 |
15.64 |
15.64 |
0.0K |
| 14:22 |
15.65 |
15.65 |
15.65 |
15.65 |
0.0K |
| 14:23 |
15.64 |
15.64 |
15.64 |
15.64 |
0.0K |
| 14:24 |
15.63 |
15.63 |
15.63 |
15.63 |
0.0K |
| 14:25 |
15.62 |
15.62 |
15.60 |
15.61 |
0.0K |
| 14:26 |
15.60 |
15.60 |
15.60 |
15.60 |
0.0K |
| 14:27 |
15.62 |
15.64 |
15.62 |
15.63 |
0.0K |
| 14:28 |
15.65 |
15.65 |
15.64 |
15.64 |
0.0K |
| 14:29 |
15.65 |
15.65 |
15.64 |
15.64 |
0.0K |
| 14:30 |
15.63 |
15.63 |
15.62 |
15.62 |
0.0K |
| 14:31 |
15.63 |
15.64 |
15.63 |
15.64 |
0.0K |
| 14:32 |
15.63 |
15.63 |
15.63 |
15.63 |
0.0K |
| 14:33 |
15.62 |
15.64 |
15.62 |
15.64 |
0.0K |
| 14:34 |
15.63 |
15.64 |
15.63 |
15.64 |
0.0K |
| 14:35 |
15.63 |
15.63 |
15.61 |
15.61 |
0.0K |
| 14:36 |
15.59 |
15.61 |
15.59 |
15.61 |
0.0K |
| 14:38 |
15.60 |
15.60 |
15.60 |
15.60 |
0.0K |
| 14:39 |
15.59 |
15.59 |
15.59 |
15.59 |
0.0K |
| 14:40 |
15.58 |
15.58 |
15.57 |
15.58 |
0.0K |
| 14:41 |
15.59 |
15.59 |
15.58 |
15.58 |
0.0K |
| 14:42 |
15.57 |
15.58 |
15.57 |
15.57 |
0.0K |
| 14:43 |
15.58 |
15.58 |
15.56 |
15.56 |
0.0K |
| 14:44 |
15.57 |
15.57 |
15.57 |
15.57 |
0.0K |
| 14:45 |
15.59 |
15.59 |
15.58 |
15.58 |
0.0K |
| 14:46 |
15.62 |
15.62 |
15.61 |
15.61 |
0.0K |
| 14:47 |
15.60 |
15.60 |
15.56 |
15.56 |
0.0K |
| 14:48 |
15.54 |
15.54 |
15.53 |
15.53 |
0.0K |
| 14:49 |
15.54 |
15.54 |
15.53 |
15.53 |
0.0K |
| 14:50 |
15.54 |
15.56 |
15.54 |
15.56 |
0.0K |
| 14:51 |
15.54 |
15.55 |
15.54 |
15.55 |
0.0K |
| 14:52 |
15.57 |
15.57 |
15.56 |
15.56 |
0.0K |
| 14:53 |
15.55 |
15.56 |
15.55 |
15.56 |
0.0K |
| 14:54 |
15.58 |
15.58 |
15.58 |
15.58 |
0.0K |
| 14:56 |
15.57 |
15.57 |
15.56 |
15.56 |
0.0K |
| 14:57 |
15.55 |
15.55 |
15.55 |
15.55 |
0.0K |
| 14:58 |
15.56 |
15.56 |
15.56 |
15.56 |
0.0K |
| 14:59 |
15.55 |
15.56 |
15.55 |
15.56 |
0.0K |
| 15:00 |
15.55 |
15.56 |
15.55 |
15.55 |
0.0K |
| 15:01 |
15.57 |
15.59 |
15.57 |
15.59 |
0.0K |
| 15:02 |
15.57 |
15.58 |
15.57 |
15.57 |
0.0K |
| 15:04 |
15.55 |
15.56 |
15.55 |
15.56 |
0.0K |
| 15:05 |
15.57 |
15.57 |
15.56 |
15.56 |
0.0K |
| 15:06 |
15.57 |
15.57 |
15.57 |
15.57 |
0.0K |
| 15:07 |
15.58 |
15.59 |
15.58 |
15.59 |
0.0K |
| 15:08 |
15.57 |
15.58 |
15.57 |
15.58 |
0.0K |
| 15:09 |
15.59 |
15.60 |
15.59 |
15.60 |
0.0K |
| 15:10 |
15.61 |
15.61 |
15.61 |
15.61 |
0.0K |
| 15:11 |
15.60 |
15.60 |
15.58 |
15.58 |
0.0K |
| 15:12 |
15.59 |
15.60 |
15.59 |
15.60 |
0.0K |
| 15:13 |
15.61 |
15.61 |
15.60 |
15.60 |
0.0K |
| 15:14 |
15.59 |
15.60 |
15.59 |
15.60 |
0.0K |
| 15:15 |
15.62 |
15.65 |
15.62 |
15.65 |
0.0K |
| 15:16 |
15.64 |
15.64 |
15.61 |
15.61 |
0.0K |
| 15:17 |
15.60 |
15.60 |
15.59 |
15.59 |
0.0K |
| 15:18 |
15.58 |
15.59 |
15.58 |
15.59 |
0.0K |
| 15:20 |
15.60 |
15.60 |
15.60 |
15.60 |
0.0K |
| 15:21 |
15.61 |
15.61 |
15.59 |
15.59 |
0.0K |
| 15:22 |
15.58 |
15.59 |
15.58 |
15.58 |
0.0K |
| 15:23 |
15.57 |
15.57 |
15.55 |
15.55 |
0.0K |
| 15:24 |
15.56 |
15.56 |
15.56 |
15.56 |
0.0K |
| 15:25 |
15.57 |
15.57 |
15.56 |
15.56 |
0.0K |
| 15:26 |
15.57 |
15.57 |
15.57 |
15.57 |
0.0K |
| 15:27 |
15.56 |
15.58 |
15.56 |
15.57 |
0.0K |
| 15:28 |
15.58 |
15.58 |
15.58 |
15.58 |
0.0K |
| 15:29 |
15.59 |
15.59 |
15.59 |
15.59 |
0.0K |
| 15:30 |
15.60 |
15.61 |
15.60 |
15.61 |
0.0K |
| 15:31 |
15.62 |
15.62 |
15.62 |
15.62 |
0.0K |
| 15:32 |
15.63 |
15.63 |
15.61 |
15.61 |
0.0K |
| 15:33 |
15.60 |
15.60 |
15.60 |
15.60 |
0.0K |
| 15:34 |
15.61 |
15.61 |
15.59 |
15.59 |
0.0K |
| 15:35 |
15.60 |
15.61 |
15.60 |
15.60 |
0.0K |
| 15:36 |
15.61 |
15.61 |
15.60 |
15.60 |
0.0K |
| 15:37 |
15.59 |
15.59 |
15.58 |
15.58 |
0.0K |
| 15:38 |
15.57 |
15.57 |
15.56 |
15.56 |
0.0K |
| 15:40 |
15.55 |
15.55 |
15.55 |
15.55 |
0.0K |
| 15:41 |
15.57 |
15.58 |
15.57 |
15.57 |
0.0K |
| 15:42 |
15.56 |
15.56 |
15.54 |
15.55 |
0.0K |
| 15:43 |
15.56 |
15.56 |
15.56 |
15.56 |
0.0K |
| 15:44 |
15.55 |
15.55 |
15.55 |
15.55 |
0.0K |
| 15:45 |
15.56 |
15.56 |
15.54 |
15.54 |
0.0K |
| 15:46 |
15.55 |
15.55 |
15.55 |
15.55 |
0.0K |
| 15:47 |
15.56 |
15.56 |
15.56 |
15.56 |
0.0K |
| 15:48 |
15.54 |
15.54 |
15.51 |
15.51 |
0.0K |
| 15:49 |
15.50 |
15.50 |
15.49 |
15.49 |
0.0K |
| 15:50 |
15.47 |
15.48 |
15.47 |
15.48 |
0.0K |
| 15:51 |
15.49 |
15.52 |
15.49 |
15.52 |
0.0K |
| 15:53 |
15.51 |
15.51 |
15.50 |
15.50 |
0.0K |
| 15:54 |
15.49 |
15.49 |
15.38 |
15.38 |
0.0K |
| 15:55 |
15.39 |
15.41 |
15.39 |
15.40 |
0.0K |
| 15:56 |
15.41 |
15.42 |
15.41 |
15.42 |
0.0K |
| 15:57 |
15.43 |
15.43 |
15.36 |
15.36 |
0.0K |
| 15:58 |
15.35 |
15.35 |
15.34 |
15.34 |
0.0K |
| 15:59 |
15.33 |
15.33 |
15.32 |
15.32 |
0.0K |
| 16:00 |
15.36 |
15.36 |
15.32 |
15.33 |
0.0K |
| 16:01 |
15.34 |
15.35 |
15.34 |
15.35 |
0.0K |
| 16:02 |
15.34 |
15.34 |
15.31 |
15.33 |
0.0K |
| 16:03 |
15.32 |
15.32 |
15.32 |
15.32 |
0.0K |
| 16:04 |
15.31 |
15.31 |
15.30 |
15.30 |
0.0K |
| 16:05 |
15.29 |
15.31 |
15.29 |
15.31 |
0.0K |
| 16:07 |
15.32 |
15.32 |
15.32 |
15.32 |
0.0K |
| 16:08 |
15.31 |
15.31 |
15.31 |
15.31 |
0.0K |
| 16:10 |
15.32 |
15.32 |
15.32 |
15.32 |
0.0K |
| 16:11 |
15.31 |
15.31 |
15.31 |
15.31 |
0.0K |
| 16:12 |
15.32 |
15.32 |
15.31 |
15.31 |
0.0K |
| 16:14 |
15.30 |
15.30 |
15.29 |
15.29 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-29 |
15.84 |
16.29 |
15.74 |
16.13 |
0.0M |
| 2025-09-27 |
16.89 |
17.05 |
15.29 |
15.29 |
0.0M |
| 2025-09-26 |
16.89 |
17.05 |
15.29 |
15.29 |
0.0M |
| 2025-09-25 |
16.57 |
17.21 |
16.18 |
16.18 |
0.0M |
| 2025-09-24 |
16.10 |
17.07 |
15.95 |
16.64 |
0.0M |
| 2025-09-23 |
16.14 |
16.35 |
15.78 |
16.10 |
0.0M |
| 2025-09-22 |
16.14 |
16.35 |
15.78 |
16.11 |
0.0M |
| 2025-09-20 |
15.76 |
16.13 |
15.29 |
15.45 |
0.0M |
| 2025-09-19 |
14.93 |
15.80 |
14.33 |
15.70 |
0.0M |
| 2025-09-18 |
16.42 |
16.75 |
15.26 |
15.72 |
0.0M |
| 2025-09-17 |
15.60 |
16.38 |
15.44 |
16.36 |
0.0M |
| 2025-09-16 |
15.14 |
15.84 |
14.92 |
15.69 |
0.0M |
| 2025-09-13 |
14.62 |
14.97 |
14.41 |
14.76 |
0.0M |
| 2025-09-12 |
15.19 |
15.24 |
14.65 |
14.71 |
0.0M |
| 2025-09-11 |
14.98 |
15.63 |
14.63 |
15.35 |
0.0M |
| 2025-09-10 |
15.02 |
15.82 |
14.97 |
15.04 |
0.0M |
| 2025-09-09 |
15.58 |
15.65 |
14.99 |
15.11 |
0.0M |
| 2025-09-06 |
15.23 |
16.92 |
14.74 |
15.18 |
0.0M |
| 2025-09-05 |
16.22 |
16.35 |
15.28 |
15.30 |
0.0M |
| 2025-09-04 |
17.40 |
17.57 |
16.34 |
16.35 |
0.0M |
| 2025-09-03 |
16.65 |
19.38 |
16.55 |
17.17 |
0.0M |
| 2025-09-02 |
16.17 |
16.79 |
15.08 |
16.12 |
0.0M |
| 2025-08-30 |
14.31 |
15.97 |
14.31 |
15.36 |
0.0M |
| 2025-08-29 |
14.42 |
14.69 |
14.12 |
14.43 |
0.0M |
| 2025-08-28 |
14.66 |
15.23 |
14.66 |
14.85 |
0.0M |
| 2025-08-27 |
15.75 |
15.75 |
14.62 |
14.62 |
0.0M |
| 2025-08-26 |
15.05 |
15.19 |
14.24 |
14.79 |
0.0M |
| 2025-08-23 |
16.81 |
16.83 |
14.21 |
14.22 |
0.0M |
| 2025-08-22 |
15.72 |
17.24 |
15.65 |
16.60 |
0.0M |
| 2025-08-21 |
15.95 |
17.19 |
15.57 |
15.69 |
0.0M |
| 2025-08-20 |
15.23 |
15.91 |
14.76 |
15.57 |
0.0M |
| 2025-08-19 |
15.73 |
15.95 |
14.95 |
14.99 |
0.0M |
| 2025-08-16 |
14.43 |
15.18 |
14.40 |
15.09 |
0.0M |
| 2025-08-15 |
14.66 |
15.39 |
14.57 |
14.83 |
0.0M |
| 2025-08-14 |
14.62 |
14.81 |
14.30 |
14.49 |
0.0M |
| 2025-08-13 |
16.09 |
16.56 |
14.66 |
14.73 |
0.0M |
| 2025-08-12 |
15.81 |
16.36 |
15.52 |
16.25 |
0.0M |
| 2025-08-09 |
16.48 |
16.52 |
15.15 |
15.15 |
0.0M |
| 2025-08-08 |
16.41 |
17.64 |
15.98 |
16.57 |
0.0M |
| 2025-08-07 |
17.22 |
17.88 |
16.56 |
16.77 |
0.0M |
| 2025-08-06 |
17.21 |
18.94 |
17.11 |
17.85 |
0.0M |
| 2025-08-05 |
19.56 |
19.58 |
17.48 |
17.52 |
0.0M |
| 2025-08-02 |
17.40 |
21.90 |
17.39 |
20.38 |
0.0M |
| 2025-08-01 |
14.99 |
17.17 |
14.74 |
16.72 |
0.0M |
| 2025-07-31 |
15.87 |
17.27 |
15.44 |
15.48 |
0.0M |
| 2025-07-30 |
14.95 |
16.12 |
14.70 |
15.98 |
0.0M |
| 2025-07-29 |
15.15 |
15.54 |
15.00 |
15.03 |
0.0M |
| 2025-07-26 |
15.33 |
15.39 |
14.92 |
14.93 |
0.0M |
| 2025-07-25 |
15.39 |
15.54 |
14.95 |
15.39 |
0.0M |
| 2025-07-24 |
16.23 |
16.32 |
15.32 |
15.37 |
0.0M |
| 2025-07-23 |
16.75 |
17.48 |
16.43 |
16.50 |
0.0M |
| 2025-07-22 |
16.87 |
16.99 |
16.30 |
16.65 |
0.0M |
| 2025-07-19 |
16.43 |
16.81 |
16.28 |
16.41 |
0.0M |
| 2025-07-18 |
17.16 |
17.37 |
16.48 |
16.52 |
0.0M |
| 2025-07-17 |
17.66 |
19.48 |
16.69 |
17.16 |
0.0M |
| 2025-07-16 |
16.89 |
17.39 |
16.56 |
17.38 |
0.0M |
| 2025-07-15 |
17.73 |
17.85 |
16.91 |
17.20 |
0.0M |
| 2025-07-12 |
16.41 |
17.24 |
15.98 |
16.40 |
0.0M |
| 2025-07-11 |
16.23 |
16.24 |
15.70 |
15.78 |
0.0M |
| 2025-07-10 |
16.76 |
16.76 |
15.76 |
15.94 |
0.0M |
| 2025-07-09 |
17.41 |
17.44 |
16.54 |
16.81 |
0.0M |
| 2025-07-08 |
17.83 |
18.50 |
17.51 |
17.79 |
0.0M |
| 2025-07-05 |
16.93 |
17.67 |
16.92 |
17.48 |
0.0M |
| 2025-07-04 |
16.65 |
16.83 |
16.14 |
16.38 |
0.0M |
| 2025-07-03 |
16.75 |
17.37 |
16.54 |
16.64 |
0.0M |
| 2025-07-02 |
16.98 |
17.48 |
16.51 |
16.83 |
0.0M |
| 2025-07-01 |
17.19 |
17.43 |
16.55 |
16.73 |
0.0M |
| 2025-06-28 |
16.31 |
17.29 |
16.12 |
16.32 |
0.0M |
| 2025-06-27 |
16.67 |
16.78 |
16.11 |
16.59 |
0.0M |
| 2025-06-26 |
17.28 |
17.51 |
16.68 |
16.76 |
0.0M |
| 2025-06-25 |
18.19 |
18.72 |
17.33 |
17.48 |
0.0M |
| 2025-06-24 |
21.15 |
22.51 |
19.82 |
19.83 |
0.0M |
| 2025-06-21 |
20.74 |
21.07 |
19.11 |
20.62 |
0.0M |
| 2025-06-20 |
21.51 |
22.75 |
21.18 |
22.17 |
0.0M |
| 2025-06-19 |
20.90 |
21.58 |
19.59 |
20.14 |
0.0M |
| 2025-06-18 |
20.53 |
21.79 |
19.55 |
21.60 |
0.0M |
| 2025-06-17 |
19.78 |
20.22 |
18.67 |
19.11 |
0.0M |
| 2025-06-14 |
21.76 |
22.00 |
18.88 |
20.82 |
0.0M |
| 2025-06-13 |
17.87 |
18.87 |
17.43 |
18.02 |
0.0M |
| 2025-06-12 |
17.04 |
18.09 |
16.23 |
17.26 |
0.0M |
| 2025-06-11 |
17.50 |
17.99 |
16.68 |
16.95 |
0.0M |
| 2025-06-10 |
17.69 |
17.72 |
16.82 |
17.16 |
0.0M |
| 2025-06-07 |
18.16 |
18.35 |
16.65 |
16.77 |
0.0M |
| 2025-06-06 |
17.68 |
18.80 |
17.08 |
18.48 |
0.0M |
| 2025-06-05 |
17.68 |
18.07 |
17.41 |
17.61 |
0.0M |
| 2025-06-04 |
18.83 |
19.21 |
17.64 |
17.69 |
0.0M |
| 2025-06-03 |
19.81 |
20.45 |
18.36 |
18.36 |
0.0M |
| 2025-05-31 |
19.61 |
20.55 |
18.57 |
18.57 |
0.0M |
| 2025-05-30 |
18.25 |
20.20 |
18.11 |
19.18 |
0.0M |
| 2025-05-29 |
19.21 |
19.43 |
18.68 |
19.31 |
0.0M |
| 2025-05-28 |
20.63 |
21.01 |
18.95 |
18.96 |
0.0M |
| 2025-05-27 |
20.75 |
20.83 |
20.30 |
20.57 |
0.0M |
| 2025-05-24 |
20.14 |
25.53 |
19.83 |
22.29 |
0.0M |
| 2025-05-23 |
20.62 |
22.07 |
19.64 |
20.28 |
0.0M |
| 2025-05-22 |
18.77 |
21.05 |
17.77 |
20.87 |
0.0M |
| 2025-05-21 |
18.46 |
18.68 |
17.70 |
18.09 |
0.0M |
| 2025-05-20 |
19.84 |
19.92 |
17.92 |
18.14 |
0.0M |
| 2025-05-17 |
17.96 |
17.96 |
17.15 |
17.24 |
0.0M |
| 2025-05-16 |
19.19 |
19.38 |
17.77 |
17.83 |
0.0M |
| 2025-05-15 |
18.10 |
18.82 |
18.06 |
18.62 |
0.0M |
| 2025-05-14 |
18.69 |
18.85 |
17.65 |
18.22 |
0.0M |
| 2025-05-13 |
19.84 |
20.44 |
18.14 |
18.39 |
0.0M |
| 2025-05-10 |
22.40 |
22.82 |
21.83 |
21.90 |
0.0M |
| 2025-05-09 |
22.84 |
23.61 |
21.88 |
22.48 |
0.0M |
| 2025-05-08 |
24.56 |
25.62 |
23.29 |
23.55 |
0.0M |
| 2025-05-07 |
23.97 |
25.11 |
23.90 |
24.76 |
0.0M |
| 2025-05-06 |
24.25 |
24.63 |
22.81 |
23.64 |
0.0M |
| 2025-05-03 |
23.63 |
24.32 |
22.34 |
22.68 |
0.0M |
| 2025-05-02 |
23.94 |
25.18 |
23.30 |
24.60 |
0.0M |
| 2025-05-01 |
24.35 |
28.17 |
24.23 |
24.70 |
0.0M |
| 2025-04-30 |
24.76 |
25.99 |
23.76 |
24.17 |
0.0M |
| 2025-04-29 |
25.75 |
26.93 |
24.70 |
25.15 |
0.0M |
| 2025-04-26 |
26.22 |
27.20 |
24.84 |
24.84 |
0.0M |
| 2025-04-25 |
28.69 |
29.66 |
26.36 |
26.47 |
0.0M |
| 2025-04-24 |
28.75 |
30.29 |
27.11 |
28.45 |
0.0M |
| 2025-04-23 |
32.61 |
32.68 |
30.08 |
30.57 |
0.0M |
| 2025-04-22 |
32.75 |
35.75 |
31.79 |
33.82 |
0.0M |
| 2025-04-18 |
30.79 |
32.55 |
29.57 |
29.65 |
0.0M |
| 2025-04-17 |
33.24 |
34.96 |
29.48 |
32.64 |
0.0M |
| 2025-04-16 |
30.01 |
31.45 |
28.29 |
30.12 |
0.0M |
| 2025-04-15 |
34.76 |
35.17 |
29.75 |
30.89 |
0.0M |
| 2025-04-12 |
40.80 |
46.12 |
36.85 |
37.56 |
0.0M |
| 2025-04-11 |
34.44 |
54.87 |
34.44 |
40.72 |
0.0M |
| 2025-04-10 |
50.98 |
57.96 |
31.90 |
33.62 |
0.0M |
| 2025-04-09 |
44.04 |
57.52 |
36.48 |
52.33 |
0.0M |
| 2025-04-08 |
60.13 |
60.13 |
38.58 |
46.98 |
0.0M |
| 2025-04-05 |
30.12 |
45.61 |
29.99 |
45.31 |
0.0M |
| 2025-04-04 |
26.38 |
30.02 |
24.93 |
30.02 |
0.0M |
| 2025-04-03 |
22.30 |
23.66 |
20.68 |
21.51 |
0.0M |
| 2025-04-02 |
22.06 |
23.52 |
21.58 |
21.77 |
0.0M |
| 2025-04-01 |
24.11 |
24.80 |
21.67 |
22.28 |
0.0M |
| 2025-03-29 |
19.08 |
22.18 |
18.92 |
21.65 |
0.0M |
| 2025-03-28 |
18.36 |
19.28 |
17.95 |
18.69 |
0.0M |
| 2025-03-27 |
17.23 |
19.07 |
16.97 |
18.33 |
0.0M |
| 2025-03-26 |
17.58 |
17.77 |
17.02 |
17.15 |
0.0M |
| 2025-03-25 |
19.13 |
19.14 |
17.46 |
17.48 |
0.0M |
| 2025-03-22 |
20.02 |
21.14 |
19.15 |
19.28 |
0.0M |
| 2025-03-21 |
19.52 |
21.17 |
19.30 |
19.80 |
0.0M |
| 2025-03-20 |
21.84 |
22.10 |
19.42 |
19.90 |
0.0M |
| 2025-03-19 |
20.83 |
22.57 |
20.41 |
21.70 |
0.0M |
| 2025-03-18 |
22.89 |
22.95 |
20.32 |
20.51 |
0.0M |
| 2025-03-15 |
24.35 |
24.36 |
21.48 |
21.77 |
0.0M |
| 2025-03-14 |
24.92 |
26.13 |
23.46 |
24.66 |
0.0M |
| 2025-03-13 |
26.88 |
26.91 |
23.89 |
24.23 |
0.0M |
| 2025-03-12 |
27.94 |
29.57 |
26.18 |
26.92 |
0.0M |
| 2025-03-11 |
24.70 |
29.56 |
24.68 |
27.86 |
0.0M |
| 2025-03-08 |
24.85 |
26.56 |
23.09 |
23.37 |
0.0M |
| 2025-03-07 |
22.60 |
25.92 |
22.39 |
24.87 |
0.0M |
| 2025-03-06 |
23.03 |
24.84 |
21.37 |
21.93 |
0.0M |
| 2025-03-05 |
22.96 |
26.35 |
21.71 |
23.51 |
0.0M |
| 2025-03-04 |
19.83 |
24.31 |
19.25 |
22.78 |
0.0M |
| 2025-03-01 |
21.21 |
22.40 |
19.05 |
19.63 |
0.0M |
| 2025-02-28 |
18.25 |
21.47 |
17.67 |
21.13 |
0.0M |
| 2025-02-27 |
18.96 |
20.06 |
17.83 |
19.10 |
0.0M |
| 2025-02-26 |
19.09 |
21.48 |
18.85 |
19.43 |
0.0M |
| 2025-02-25 |
18.08 |
20.24 |
17.31 |
18.98 |
0.0M |
| 2025-02-22 |
15.63 |
19.03 |
15.28 |
18.21 |
0.0M |
| 2025-02-21 |
15.61 |
16.63 |
15.12 |
15.66 |
0.0M |
| 2025-02-20 |
15.14 |
15.96 |
15.05 |
15.27 |
0.0M |
| 2025-02-19 |
15.57 |
16.03 |
15.35 |
15.35 |
0.0M |
| 2025-02-18 |
15.38 |
15.57 |
15.34 |
15.37 |
0.0M |
| 2025-02-15 |
15.08 |
15.42 |
14.74 |
14.77 |
0.0M |
| 2025-02-14 |
15.97 |
16.33 |
14.98 |
15.10 |
0.0M |
| 2025-02-13 |
15.91 |
17.18 |
15.64 |
15.89 |
0.0M |
| 2025-02-12 |
16.13 |
16.42 |
15.75 |
16.02 |
0.0M |
| 2025-02-11 |
16.58 |
16.61 |
15.70 |
15.81 |
0.0M |
| 2025-02-08 |
15.38 |
16.66 |
14.79 |
16.54 |
0.0M |
| 2025-02-07 |
15.88 |
16.15 |
14.99 |
15.50 |
0.0M |
| 2025-02-06 |
17.54 |
17.75 |
15.77 |
15.77 |
0.0M |
| 2025-02-05 |
18.78 |
19.11 |
16.78 |
17.21 |
0.0M |
| 2025-02-04 |
20.36 |
20.42 |
17.66 |
18.62 |
0.0M |
| 2025-02-01 |
15.45 |
17.09 |
14.90 |
16.43 |
0.0M |
| 2025-01-31 |
15.93 |
16.42 |
15.32 |
15.84 |
0.0M |
| 2025-01-30 |
16.42 |
18.08 |
16.17 |
16.56 |
0.0M |
| 2025-01-29 |
18.29 |
18.39 |
16.25 |
16.41 |
0.0M |
| 2025-01-28 |
18.83 |
22.51 |
17.57 |
17.90 |
0.0M |
| 2025-01-25 |
15.02 |
15.16 |
14.58 |
14.85 |
0.0M |
| 2025-01-24 |
15.28 |
15.39 |
14.59 |
15.02 |
0.0M |
| 2025-01-23 |
14.89 |
15.29 |
14.59 |
15.10 |
0.0M |
| 2025-01-22 |
16.29 |
16.29 |
14.93 |
15.06 |
0.0M |
| 2025-01-21 |
16.46 |
16.59 |
15.80 |
15.81 |
0.0M |
| 2025-01-18 |
16.19 |
16.23 |
15.53 |
15.97 |
0.0M |
| 2025-01-17 |
15.87 |
16.60 |
15.64 |
16.60 |
0.0M |
| 2025-01-16 |
19.08 |
19.14 |
15.96 |
16.12 |
0.0M |
| 2025-01-15 |
18.79 |
19.66 |
18.24 |
18.71 |
0.0M |
| 2025-01-14 |
21.18 |
22.04 |
19.15 |
19.19 |
0.0M |
| 2025-01-11 |
18.29 |
20.31 |
18.05 |
19.54 |
0.0M |
| 2025-01-10 |
18.51 |
18.52 |
17.95 |
18.07 |
0.0M |
| 2025-01-09 |
17.91 |
19.50 |
17.37 |
17.70 |
0.0M |
| 2025-01-08 |
16.48 |
18.90 |
15.79 |
17.82 |
0.0M |
| 2025-01-07 |
16.77 |
16.87 |
15.71 |
16.04 |
0.0M |
| 2025-01-04 |
17.66 |
17.94 |
16.11 |
16.13 |
0.0M |
| 2025-01-03 |
17.21 |
19.50 |
16.96 |
17.93 |
0.0M |
| 2025-01-01 |
17.39 |
17.81 |
16.68 |
17.35 |
0.0M |