MOEX Russia all session (IMOEX2)

IMOEX2
🏛️ ロシア連邦 →
2,592.28
最終更新: 2025-10-03
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
07:00 2,741.27 2,741.27 2,727.71 2,729.41 1,130,571.0K
07:01 2,730.57 2,744.17 2,730.45 2,743.44 666,758.5K
07:02 2,741.52 2,742.12 2,740.62 2,741.19 394,262.5K
07:03 2,741.20 2,741.33 2,736.76 2,736.76 304,113.9K
07:04 2,735.98 2,736.74 2,733.45 2,736.67 391,725.2K
07:05 2,736.32 2,745.51 2,735.94 2,745.51 269,696.3K
07:06 2,746.58 2,751.13 2,745.37 2,745.65 405,184.7K
07:07 2,744.17 2,744.17 2,742.24 2,742.62 200,015.9K
07:08 2,744.44 2,749.89 2,744.44 2,748.81 218,653.5K
07:09 2,749.44 2,749.44 2,748.02 2,748.02 147,436.6K
07:10 2,747.45 2,747.45 2,740.32 2,740.32 239,332.5K
07:11 2,739.14 2,739.14 2,733.07 2,736.08 372,068.8K
07:12 2,737.51 2,739.41 2,735.38 2,735.38 203,934.4K
07:13 2,735.35 2,735.65 2,724.23 2,724.23 481,834.9K
07:14 2,723.95 2,723.95 2,716.90 2,717.03 504,670.2K
07:15 2,716.08 2,716.08 2,705.96 2,707.99 742,687.0K
07:16 2,711.64 2,721.27 2,711.64 2,721.27 634,329.2K
07:17 2,719.94 2,719.94 2,711.34 2,711.34 316,274.5K
07:18 2,711.24 2,718.93 2,711.24 2,718.92 315,429.6K
07:19 2,716.30 2,725.59 2,716.30 2,725.59 280,414.0K
07:20 2,726.77 2,732.66 2,726.77 2,732.66 307,995.1K
07:21 2,732.10 2,732.10 2,727.88 2,729.21 248,574.3K
07:22 2,728.15 2,728.21 2,724.58 2,724.71 147,901.4K
07:23 2,723.88 2,723.88 2,720.93 2,721.46 119,888.2K
07:24 2,721.80 2,721.91 2,720.60 2,720.94 131,108.0K
07:25 2,726.22 2,726.54 2,722.79 2,724.97 253,961.3K
07:26 2,726.11 2,727.87 2,726.11 2,726.74 113,980.1K
07:27 2,726.26 2,726.26 2,724.75 2,725.00 107,667.1K
07:28 2,724.75 2,724.75 2,721.22 2,721.39 138,867.1K
07:29 2,720.41 2,720.41 2,716.91 2,716.91 183,366.8K
07:30 2,716.26 2,716.26 2,705.28 2,705.61 535,312.5K
07:31 2,706.32 2,708.42 2,706.31 2,706.39 363,026.0K
07:32 2,706.40 2,706.74 2,705.19 2,705.19 211,918.4K
07:33 2,704.47 2,704.47 2,699.45 2,699.45 341,763.2K
07:34 2,697.38 2,697.38 2,687.66 2,687.66 712,787.5K
07:35 2,686.22 2,689.31 2,686.22 2,689.31 534,910.7K
07:36 2,689.91 2,691.08 2,688.45 2,688.45 458,254.6K
07:37 2,687.93 2,687.93 2,681.65 2,681.65 439,670.1K
07:38 2,682.09 2,682.09 2,669.54 2,670.17 873,353.3K
07:39 2,669.23 2,669.23 2,659.19 2,659.19 932,348.0K
07:40 2,657.66 2,671.27 2,657.66 2,669.18 1,058,953.2K
07:41 2,671.51 2,682.85 2,671.51 2,682.85 640,861.2K
07:42 2,681.64 2,681.64 2,673.74 2,673.74 463,940.4K
07:43 2,674.17 2,678.30 2,674.17 2,675.24 377,138.0K
07:44 2,675.20 2,681.93 2,675.20 2,681.71 309,745.2K
07:45 2,681.75 2,691.49 2,681.75 2,690.52 341,221.5K
07:46 2,690.66 2,690.66 2,683.18 2,683.92 389,409.4K
07:47 2,684.09 2,686.08 2,682.13 2,685.76 331,937.1K
07:48 2,684.48 2,687.20 2,684.48 2,686.79 226,817.8K
07:49 2,686.03 2,691.45 2,686.03 2,691.45 259,787.2K
07:50 2,692.21 2,701.90 2,692.21 2,701.90 409,874.9K
07:51 2,701.19 2,701.19 2,691.57 2,691.57 394,522.4K
07:52 2,690.13 2,690.13 2,689.06 2,689.13 283,543.8K
07:53 2,689.88 2,693.38 2,689.88 2,693.32 160,002.6K
07:54 2,693.71 2,697.28 2,693.71 2,697.28 147,281.0K
07:55 2,698.09 2,700.40 2,698.09 2,699.89 171,494.4K
07:56 2,697.48 2,697.48 2,688.28 2,688.28 220,596.6K
07:57 2,687.91 2,688.13 2,685.55 2,685.72 259,309.0K
07:58 2,685.24 2,685.24 2,683.72 2,684.16 178,385.8K
07:59 2,684.57 2,688.94 2,684.57 2,688.94 182,763.1K
08:00 2,690.70 2,693.51 2,690.70 2,693.22 253,429.2K
08:01 2,693.38 2,693.58 2,688.56 2,688.56 151,777.2K
08:02 2,686.69 2,686.69 2,685.41 2,685.91 166,159.4K
08:03 2,686.89 2,688.00 2,686.59 2,686.81 111,723.8K
08:04 2,687.12 2,688.38 2,686.47 2,686.82 123,575.3K
08:05 2,686.74 2,690.90 2,686.71 2,690.90 138,001.8K
08:06 2,691.56 2,695.14 2,691.56 2,695.14 153,301.6K
08:07 2,696.94 2,703.13 2,696.94 2,703.13 317,211.8K
08:08 2,702.50 2,703.49 2,698.40 2,698.40 328,454.5K
08:09 2,692.67 2,697.05 2,692.39 2,696.77 258,547.2K
08:10 2,696.41 2,697.02 2,690.51 2,690.51 238,124.9K
08:11 2,689.92 2,690.05 2,688.87 2,689.22 203,393.9K
08:12 2,688.92 2,690.79 2,688.92 2,690.17 132,204.2K
08:13 2,689.86 2,690.08 2,685.80 2,685.80 189,163.0K
08:14 2,685.98 2,686.11 2,683.77 2,683.77 196,784.5K
08:15 2,683.52 2,683.52 2,678.83 2,679.18 340,188.9K
08:16 2,679.11 2,679.97 2,672.43 2,672.43 396,542.5K
08:17 2,673.08 2,673.08 2,671.22 2,671.22 382,938.6K
08:18 2,671.41 2,676.03 2,671.38 2,676.03 312,628.4K
08:19 2,676.85 2,684.75 2,676.85 2,684.75 266,007.3K
08:20 2,685.55 2,685.55 2,681.66 2,681.66 182,632.8K
08:21 2,681.50 2,681.50 2,677.00 2,677.00 178,904.4K
08:22 2,677.21 2,677.21 2,674.60 2,674.68 156,553.4K
08:23 2,675.11 2,676.31 2,675.11 2,676.25 205,154.5K
08:24 2,676.13 2,679.02 2,676.13 2,679.02 156,815.6K
08:25 2,679.07 2,682.76 2,679.07 2,682.62 210,327.9K
08:26 2,682.88 2,687.57 2,682.88 2,687.45 206,683.6K
08:27 2,688.57 2,692.06 2,687.12 2,687.12 292,190.9K
08:28 2,685.70 2,686.83 2,683.72 2,686.83 125,904.6K
08:29 2,687.11 2,687.72 2,686.87 2,687.54 109,249.1K
08:30 2,687.37 2,688.80 2,687.36 2,687.60 132,575.0K
08:31 2,685.21 2,685.21 2,682.04 2,682.30 176,403.4K
08:32 2,682.31 2,682.33 2,678.38 2,678.38 177,281.3K
08:33 2,677.63 2,677.63 2,675.82 2,676.41 260,023.7K
08:34 2,676.81 2,678.17 2,676.36 2,678.17 235,640.8K
08:35 2,677.78 2,678.79 2,677.07 2,677.07 145,466.0K
08:36 2,676.54 2,676.54 2,672.31 2,672.31 218,622.6K
08:37 2,672.78 2,672.78 2,671.60 2,671.91 207,947.0K
08:38 2,671.41 2,671.77 2,671.04 2,671.04 132,881.1K
08:39 2,670.71 2,670.71 2,663.83 2,663.83 448,312.6K
08:40 2,663.41 2,667.46 2,663.26 2,667.20 357,541.2K
08:41 2,667.47 2,668.58 2,665.74 2,665.74 214,151.2K
08:42 2,665.33 2,667.34 2,665.16 2,667.34 187,444.3K
08:43 2,669.63 2,670.49 2,669.63 2,670.14 253,549.3K
08:44 2,670.01 2,674.58 2,669.78 2,674.58 228,195.0K
08:45 2,675.63 2,680.91 2,675.54 2,680.91 239,871.3K
08:46 2,680.26 2,680.26 2,676.83 2,676.90 187,630.2K
08:47 2,676.83 2,678.17 2,676.01 2,678.07 142,330.8K
08:48 2,677.56 2,677.56 2,672.15 2,672.15 165,575.0K
08:49 2,672.20 2,672.20 2,670.12 2,670.40 171,994.4K
08:50 2,669.07 2,669.07 2,667.38 2,667.94 189,349.1K
08:51 2,668.08 2,671.97 2,668.08 2,671.97 187,832.8K
08:52 2,672.54 2,680.24 2,672.54 2,680.22 262,810.9K
08:53 2,679.67 2,682.99 2,679.67 2,682.99 241,277.1K
08:54 2,683.02 2,687.03 2,681.11 2,687.03 300,950.4K
08:55 2,686.98 2,690.16 2,686.83 2,690.16 240,841.6K
08:56 2,690.04 2,690.53 2,684.70 2,684.70 270,278.4K
08:57 2,683.99 2,686.73 2,683.85 2,686.73 247,715.5K
08:58 2,685.08 2,685.10 2,682.07 2,682.47 187,732.8K
08:59 2,681.71 2,687.66 2,681.71 2,687.23 188,198.1K
09:00 2,689.65 2,691.77 2,686.25 2,686.97 613,074.6K
09:01 2,683.70 2,683.78 2,673.56 2,673.56 524,394.9K
09:02 2,673.15 2,675.19 2,671.56 2,671.56 374,876.9K
09:03 2,670.25 2,677.56 2,670.25 2,676.39 322,841.5K
09:04 2,676.20 2,678.91 2,676.20 2,678.91 152,568.5K
09:05 2,679.86 2,683.89 2,679.86 2,683.54 258,267.3K
09:06 2,685.37 2,685.45 2,682.36 2,682.51 207,094.6K
09:07 2,682.16 2,682.23 2,679.98 2,680.28 132,291.6K
09:08 2,680.05 2,680.27 2,674.57 2,674.57 222,454.6K
09:09 2,673.09 2,677.65 2,673.09 2,676.31 267,082.1K
09:10 2,676.11 2,678.24 2,675.66 2,678.24 184,326.2K
09:11 2,678.47 2,681.81 2,677.98 2,681.81 216,181.3K
09:12 2,682.06 2,682.06 2,674.61 2,675.03 374,638.8K
09:13 2,677.00 2,677.00 2,674.89 2,675.10 166,893.4K
09:14 2,674.85 2,674.85 2,671.27 2,671.27 209,330.6K
09:15 2,670.62 2,673.56 2,670.27 2,671.95 187,273.2K
09:16 2,670.67 2,673.25 2,668.74 2,673.23 396,290.0K
09:17 2,673.27 2,674.25 2,671.29 2,674.25 211,514.1K
09:18 2,674.54 2,675.40 2,674.48 2,675.15 151,816.5K
09:19 2,675.17 2,677.64 2,675.17 2,677.64 159,205.2K
09:20 2,677.78 2,679.40 2,677.57 2,678.57 151,180.8K
09:21 2,678.84 2,679.24 2,676.69 2,676.98 191,692.3K
09:22 2,676.60 2,676.60 2,670.23 2,670.23 397,169.2K
09:23 2,670.18 2,670.18 2,668.93 2,669.09 225,658.2K
09:24 2,669.79 2,669.87 2,668.97 2,669.87 221,004.9K
09:25 2,669.13 2,670.45 2,669.06 2,669.13 263,496.3K
09:26 2,668.78 2,669.06 2,668.34 2,668.58 189,271.0K
09:27 2,668.46 2,669.52 2,668.46 2,668.94 166,697.1K
09:28 2,669.17 2,669.21 2,667.43 2,668.58 160,876.6K
09:29 2,668.25 2,668.38 2,666.60 2,666.60 143,742.5K
09:30 2,665.59 2,665.59 2,659.76 2,659.76 532,211.8K
09:31 2,658.20 2,658.62 2,656.16 2,656.16 552,676.6K
09:32 2,655.38 2,655.38 2,652.22 2,652.22 371,868.3K
09:33 2,652.48 2,652.52 2,648.88 2,648.88 459,497.7K
09:34 2,649.57 2,654.27 2,649.09 2,653.49 431,950.2K
09:35 2,653.54 2,654.76 2,653.54 2,654.05 272,281.4K
09:36 2,653.34 2,653.88 2,650.93 2,650.95 266,176.2K
09:37 2,649.38 2,649.58 2,642.79 2,642.79 603,409.0K
09:38 2,642.49 2,642.89 2,640.77 2,640.77 479,494.0K
09:39 2,640.13 2,640.64 2,638.74 2,638.84 441,416.5K
09:40 2,637.85 2,637.85 2,633.52 2,633.52 544,862.3K
09:41 2,632.81 2,633.72 2,630.97 2,630.97 644,667.5K
09:42 2,630.27 2,630.27 2,625.47 2,625.47 541,670.6K
09:43 2,624.57 2,624.57 2,619.78 2,619.78 638,064.0K
09:44 2,617.99 2,618.45 2,616.77 2,618.45 867,892.4K
09:45 2,626.42 2,644.25 2,626.42 2,644.25 1,422,870.5K
09:46 2,644.61 2,651.18 2,643.92 2,643.97 816,005.8K
09:47 2,643.49 2,646.53 2,639.73 2,646.53 443,414.2K
09:48 2,647.87 2,655.11 2,647.07 2,651.26 572,951.9K
09:49 2,650.14 2,650.14 2,646.57 2,648.03 303,950.1K
09:50 2,647.46 2,648.80 2,646.93 2,648.80 212,699.2K
09:51 2,649.53 2,653.27 2,649.53 2,651.85 323,740.6K
09:52 2,650.80 2,652.03 2,650.48 2,652.03 246,988.1K
09:53 2,652.86 2,660.26 2,652.86 2,660.26 461,092.4K
09:54 2,661.40 2,663.29 2,657.01 2,658.05 494,236.4K
09:55 2,658.73 2,659.64 2,658.00 2,658.70 269,185.0K
09:56 2,657.59 2,657.59 2,655.60 2,655.85 213,451.8K
09:57 2,654.96 2,655.14 2,652.74 2,655.14 230,443.5K
09:58 2,656.62 2,659.49 2,656.47 2,659.49 193,633.4K
09:59 2,660.42 2,664.08 2,660.42 2,663.31 383,535.9K
10:00 2,659.54 2,659.54 2,651.86 2,658.20 724,560.3K
10:01 2,658.10 2,661.96 2,656.53 2,661.96 413,098.8K
10:02 2,663.61 2,669.90 2,663.61 2,668.12 689,642.9K
10:03 2,667.43 2,667.58 2,662.48 2,662.90 562,841.7K
10:04 2,663.17 2,669.83 2,663.17 2,669.83 539,360.2K
10:05 2,672.92 2,672.92 2,667.26 2,668.38 711,237.1K
10:06 2,668.22 2,672.51 2,668.22 2,672.51 423,139.1K
10:07 2,672.22 2,673.14 2,668.82 2,669.45 410,531.9K
10:08 2,672.05 2,673.47 2,671.45 2,673.27 309,626.8K
10:09 2,673.52 2,673.69 2,666.56 2,668.08 584,645.3K
10:10 2,666.40 2,672.62 2,666.27 2,672.62 487,123.2K
10:11 2,674.46 2,680.01 2,674.46 2,678.08 677,604.9K
10:12 2,677.97 2,679.90 2,677.38 2,679.18 381,817.2K
10:13 2,676.64 2,679.83 2,676.42 2,679.72 392,776.0K
10:14 2,680.14 2,688.83 2,680.14 2,688.83 918,383.7K
10:15 2,688.42 2,699.45 2,688.42 2,699.45 774,981.3K
10:16 2,699.94 2,704.18 2,699.94 2,704.18 726,393.7K
10:17 2,704.26 2,704.26 2,695.57 2,695.57 661,563.1K
10:18 2,693.66 2,695.89 2,692.25 2,695.61 555,052.5K
10:19 2,696.28 2,699.92 2,696.28 2,698.30 419,228.2K
10:20 2,699.33 2,702.80 2,687.48 2,687.48 1,157,042.9K
10:21 2,682.09 2,682.09 2,677.59 2,678.93 963,474.5K
10:22 2,681.28 2,682.79 2,680.79 2,681.72 425,061.9K
10:23 2,680.34 2,682.54 2,676.32 2,676.32 628,547.3K
10:24 2,679.69 2,683.48 2,679.08 2,683.48 448,066.9K
10:25 2,685.33 2,688.57 2,680.17 2,680.17 415,397.0K
10:26 2,678.43 2,687.80 2,677.76 2,686.18 496,794.7K
10:27 2,687.23 2,687.23 2,681.72 2,681.72 354,368.3K
10:28 2,681.62 2,684.71 2,681.16 2,682.14 275,496.6K
10:29 2,683.95 2,686.11 2,682.63 2,686.11 355,265.5K
10:30 2,683.30 2,683.30 2,680.11 2,680.90 288,071.0K
10:31 2,679.92 2,680.60 2,672.42 2,676.62 549,126.1K
10:32 2,675.34 2,680.63 2,675.34 2,675.75 253,299.1K
10:33 2,683.46 2,693.81 2,683.46 2,689.97 748,887.6K
10:34 2,690.85 2,694.97 2,690.85 2,691.55 277,926.3K
10:35 2,693.98 2,701.18 2,693.98 2,700.40 517,100.1K
10:36 2,700.69 2,709.97 2,700.69 2,709.31 650,625.7K
10:37 2,707.67 2,713.43 2,707.67 2,711.45 535,685.7K
10:38 2,710.82 2,718.50 2,710.82 2,717.46 473,863.2K
10:39 2,718.61 2,720.24 2,714.34 2,714.34 728,743.3K
10:40 2,715.77 2,718.21 2,712.16 2,712.16 594,282.0K
10:41 2,713.88 2,713.88 2,710.34 2,711.30 515,953.9K
10:42 2,711.79 2,716.55 2,711.79 2,714.65 301,865.6K
10:43 2,715.92 2,715.92 2,708.28 2,708.28 475,848.6K
10:44 2,710.86 2,711.01 2,708.93 2,708.93 345,039.5K
10:45 2,707.19 2,707.32 2,705.30 2,706.43 336,757.3K
10:46 2,703.98 2,703.98 2,698.53 2,698.53 380,404.0K
10:47 2,695.76 2,709.30 2,695.14 2,709.30 476,708.0K
10:48 2,709.11 2,710.51 2,706.87 2,710.51 287,567.6K
10:49 2,710.18 2,710.18 2,707.97 2,708.52 182,439.5K
10:50 2,709.48 2,713.02 2,709.44 2,709.66 258,167.0K
10:51 2,708.48 2,714.74 2,708.48 2,713.53 247,011.4K
10:52 2,714.27 2,714.50 2,708.15 2,708.15 291,446.0K
10:53 2,708.31 2,708.50 2,704.02 2,704.02 238,996.2K
10:54 2,704.67 2,706.91 2,704.53 2,706.89 199,481.6K
10:55 2,707.76 2,711.27 2,706.65 2,711.21 286,786.0K
10:56 2,711.82 2,718.93 2,711.82 2,718.82 357,324.8K
10:57 2,717.92 2,717.92 2,714.79 2,715.63 409,954.8K
10:58 2,715.06 2,716.01 2,714.51 2,716.01 179,515.1K
10:59 2,719.13 2,719.13 2,717.22 2,717.79 307,748.8K
11:00 2,719.69 2,721.88 2,715.52 2,715.52 537,946.0K
11:01 2,715.54 2,716.00 2,709.55 2,709.55 284,617.6K
11:02 2,709.11 2,715.75 2,708.77 2,713.40 400,108.0K
11:03 2,713.87 2,722.07 2,713.87 2,719.64 288,015.7K
11:04 2,722.39 2,727.15 2,722.39 2,723.95 456,168.8K
11:05 2,728.35 2,728.35 2,722.83 2,725.03 422,750.2K
11:06 2,726.43 2,726.43 2,717.74 2,719.16 378,232.0K
11:07 2,719.64 2,722.16 2,716.32 2,717.92 261,947.0K
11:08 2,719.04 2,720.45 2,718.27 2,718.28 191,756.8K
11:09 2,719.46 2,722.77 2,719.41 2,721.26 228,590.9K
11:10 2,720.20 2,720.20 2,712.52 2,712.52 344,472.2K
11:11 2,709.13 2,711.42 2,707.22 2,707.22 440,096.2K
11:12 2,704.89 2,707.31 2,701.24 2,705.01 535,970.0K
11:13 2,704.65 2,704.65 2,700.30 2,701.29 352,481.1K
11:14 2,705.61 2,706.01 2,701.97 2,705.75 245,045.8K
11:15 2,708.21 2,708.84 2,703.48 2,703.85 174,127.0K
11:16 2,703.81 2,705.74 2,702.13 2,704.57 125,283.8K
11:17 2,702.94 2,703.62 2,701.90 2,702.46 162,534.1K
11:18 2,704.35 2,708.41 2,704.35 2,706.28 164,656.8K
11:19 2,702.92 2,705.38 2,702.07 2,704.10 132,822.3K
11:20 2,701.99 2,701.99 2,698.29 2,698.81 331,725.8K
11:21 2,699.89 2,705.38 2,699.89 2,704.62 225,072.9K
11:22 2,702.58 2,703.31 2,701.40 2,703.31 119,629.8K
11:23 2,702.70 2,705.93 2,701.78 2,704.45 194,667.0K
11:24 2,704.74 2,704.74 2,701.05 2,704.36 178,998.6K
11:25 2,705.04 2,714.01 2,705.04 2,713.39 471,227.0K
11:26 2,715.02 2,715.02 2,711.89 2,713.90 270,357.4K
11:27 2,712.94 2,713.67 2,710.89 2,713.62 154,300.2K
11:28 2,712.29 2,712.29 2,708.31 2,710.55 203,101.5K
11:29 2,710.52 2,713.93 2,710.52 2,713.76 89,890.6K
11:30 2,713.71 2,717.82 2,713.69 2,714.09 174,833.1K
11:31 2,713.41 2,713.41 2,709.88 2,709.88 197,896.3K
11:32 2,708.64 2,711.93 2,708.39 2,710.77 160,587.1K
11:33 2,711.63 2,712.77 2,711.59 2,711.59 113,845.6K
11:34 2,709.28 2,709.28 2,707.37 2,707.37 196,084.1K
11:35 2,708.11 2,711.37 2,708.00 2,708.13 136,637.6K
11:36 2,709.91 2,711.94 2,709.91 2,711.91 99,928.7K
11:37 2,712.28 2,714.53 2,712.28 2,714.53 109,814.3K
11:38 2,714.35 2,714.35 2,713.43 2,713.43 136,098.2K
11:39 2,709.44 2,710.74 2,707.65 2,707.65 229,936.8K
11:40 2,707.98 2,710.73 2,707.98 2,709.00 101,660.9K
11:41 2,709.90 2,710.77 2,709.06 2,709.06 118,021.0K
11:42 2,708.82 2,708.95 2,706.24 2,706.24 164,553.4K
11:43 2,706.03 2,706.11 2,704.28 2,704.28 125,008.8K
11:44 2,702.80 2,702.80 2,697.81 2,697.81 457,465.2K
11:45 2,694.73 2,697.01 2,694.08 2,695.81 446,969.3K
11:46 2,696.03 2,696.86 2,695.60 2,695.75 136,127.0K
11:47 2,695.19 2,697.41 2,695.19 2,695.83 156,181.0K
11:48 2,695.67 2,695.67 2,693.12 2,693.13 258,044.9K
11:49 2,692.68 2,694.73 2,692.68 2,694.66 193,745.0K
11:50 2,694.38 2,696.71 2,694.33 2,696.64 118,357.8K
11:51 2,695.62 2,695.90 2,694.89 2,695.90 134,795.6K
11:52 2,696.46 2,699.33 2,696.46 2,699.08 170,327.7K
11:53 2,698.50 2,698.50 2,695.70 2,696.23 208,520.9K
11:54 2,695.67 2,696.17 2,694.35 2,695.06 151,642.9K
11:55 2,694.49 2,699.80 2,694.44 2,698.70 198,963.4K
11:56 2,698.38 2,699.48 2,698.14 2,699.15 82,212.0K
11:57 2,698.64 2,699.30 2,697.63 2,699.08 123,611.8K
11:58 2,696.75 2,696.77 2,695.85 2,695.85 146,622.9K
11:59 2,695.22 2,696.97 2,695.22 2,696.97 94,585.3K
12:00 2,696.59 2,696.77 2,694.49 2,694.49 142,458.6K
12:01 2,693.68 2,696.19 2,692.86 2,696.19 223,370.8K
12:02 2,696.53 2,702.04 2,696.31 2,701.31 296,747.3K
12:03 2,699.41 2,700.76 2,699.41 2,700.76 155,678.8K
12:04 2,701.06 2,707.70 2,701.06 2,707.70 300,701.4K
12:05 2,707.46 2,707.46 2,704.67 2,705.78 186,728.5K
12:06 2,703.93 2,704.36 2,703.14 2,703.14 112,608.6K
12:07 2,703.08 2,703.31 2,698.85 2,698.85 259,797.6K
12:08 2,702.44 2,703.88 2,701.47 2,701.47 217,707.9K
12:09 2,702.22 2,703.88 2,702.16 2,703.77 84,440.7K
12:10 2,702.59 2,703.18 2,700.39 2,700.54 131,996.9K
12:11 2,700.95 2,701.17 2,696.12 2,696.12 174,010.3K
12:12 2,694.98 2,698.15 2,692.02 2,692.02 372,422.1K
12:13 2,691.94 2,692.19 2,688.79 2,691.29 1,027,872.2K
12:14 2,690.27 2,693.94 2,690.27 2,693.94 222,962.6K
12:15 2,692.31 2,695.99 2,692.31 2,693.21 246,459.2K
12:16 2,693.89 2,694.44 2,692.37 2,694.43 129,753.0K
12:17 2,695.76 2,695.76 2,691.74 2,691.74 177,283.6K
12:18 2,691.31 2,693.14 2,691.26 2,692.01 166,680.7K
12:19 2,691.78 2,691.91 2,688.18 2,688.18 173,445.0K
12:20 2,687.70 2,689.17 2,686.64 2,688.66 237,432.4K
12:21 2,686.95 2,686.95 2,684.56 2,684.56 218,887.4K
12:22 2,684.23 2,684.23 2,681.66 2,681.66 227,896.4K
12:23 2,680.22 2,681.91 2,680.21 2,680.23 231,573.1K
12:24 2,679.03 2,683.83 2,679.03 2,683.76 270,934.0K
12:25 2,684.70 2,685.44 2,684.53 2,684.91 162,386.2K
12:26 2,685.82 2,689.02 2,684.23 2,685.16 235,592.0K
12:27 2,686.29 2,686.29 2,682.99 2,683.20 126,665.4K
12:28 2,683.99 2,686.94 2,683.15 2,686.87 163,715.4K
12:29 2,687.50 2,687.67 2,686.78 2,686.78 88,134.0K
12:30 2,686.87 2,687.95 2,686.87 2,687.46 102,427.3K
12:31 2,687.49 2,687.89 2,686.86 2,686.86 88,496.3K
12:32 2,685.33 2,685.33 2,680.35 2,680.35 195,728.1K
12:33 2,679.82 2,681.72 2,679.16 2,680.01 204,196.6K
12:34 2,680.21 2,681.76 2,678.14 2,678.14 163,176.0K
12:35 2,677.56 2,679.69 2,677.56 2,679.12 173,889.7K
12:36 2,678.78 2,678.78 2,677.54 2,678.43 216,387.2K
12:37 2,678.78 2,681.03 2,676.98 2,676.98 246,394.3K
12:38 2,677.20 2,677.22 2,674.37 2,674.37 247,610.7K
12:39 2,674.26 2,677.08 2,674.26 2,677.08 193,698.3K
12:40 2,677.07 2,679.01 2,677.07 2,678.87 182,526.9K
12:41 2,679.07 2,680.09 2,678.15 2,678.15 164,081.4K
12:42 2,679.37 2,685.13 2,679.37 2,685.01 265,280.5K
12:43 2,684.59 2,689.21 2,684.02 2,685.57 455,664.7K
12:44 2,687.02 2,687.29 2,684.62 2,686.20 180,837.6K
12:45 2,684.77 2,685.60 2,681.07 2,681.07 165,575.6K
12:46 2,681.49 2,682.93 2,679.53 2,679.53 126,475.7K
12:47 2,678.80 2,679.10 2,674.92 2,678.20 359,269.4K
12:48 2,677.81 2,678.90 2,676.63 2,678.90 133,670.7K
12:49 2,680.83 2,680.98 2,677.66 2,677.66 191,946.8K
12:50 2,677.03 2,679.48 2,675.16 2,679.47 197,022.9K
12:51 2,682.10 2,683.12 2,681.03 2,682.69 135,456.2K
12:52 2,683.11 2,683.80 2,680.09 2,680.09 179,231.8K
12:53 2,680.49 2,680.55 2,677.56 2,677.88 111,109.8K
12:54 2,677.84 2,681.01 2,677.84 2,679.39 167,403.9K
12:55 2,678.75 2,678.75 2,677.03 2,677.04 111,862.5K
12:56 2,677.30 2,677.91 2,671.56 2,671.56 297,669.8K
12:57 2,670.08 2,670.42 2,668.80 2,668.80 280,365.8K
12:58 2,668.53 2,668.53 2,665.63 2,667.31 279,324.8K
12:59 2,667.39 2,667.39 2,664.41 2,664.41 282,827.5K
13:00 2,663.41 2,665.36 2,663.27 2,663.55 284,152.2K
13:01 2,663.04 2,666.06 2,662.73 2,666.06 174,603.2K
13:02 2,665.98 2,669.77 2,665.82 2,669.73 302,450.4K
13:03 2,671.48 2,679.39 2,671.03 2,675.51 495,752.8K
13:04 2,674.20 2,676.76 2,672.56 2,674.82 294,531.0K
13:05 2,674.88 2,674.88 2,670.10 2,670.10 173,295.6K
13:06 2,670.19 2,673.56 2,670.19 2,673.56 179,481.6K
13:07 2,674.36 2,675.45 2,673.24 2,673.24 134,615.9K
13:08 2,672.95 2,673.96 2,671.55 2,671.55 116,733.4K
13:09 2,670.46 2,670.74 2,664.82 2,665.20 241,590.9K
13:10 2,664.29 2,666.45 2,664.12 2,665.66 152,807.9K
13:11 2,665.37 2,666.51 2,665.01 2,665.48 204,243.6K
13:12 2,666.76 2,667.09 2,662.82 2,662.82 336,445.6K
13:13 2,661.82 2,661.86 2,658.32 2,658.39 459,318.9K
13:14 2,658.09 2,660.26 2,658.09 2,659.58 255,009.5K
13:15 2,659.63 2,662.76 2,659.43 2,661.92 275,300.8K
13:16 2,662.14 2,662.50 2,661.15 2,662.25 276,262.3K
13:17 2,662.52 2,662.52 2,659.46 2,660.84 236,600.6K
13:18 2,661.07 2,666.28 2,660.81 2,666.28 411,689.5K
13:19 2,666.07 2,668.99 2,665.88 2,668.61 451,664.4K
13:20 2,670.52 2,670.74 2,668.86 2,669.12 286,530.8K
13:21 2,668.77 2,675.85 2,668.77 2,674.85 334,441.2K
13:22 2,675.04 2,684.74 2,675.04 2,684.74 638,270.7K
13:23 2,682.34 2,682.34 2,678.63 2,679.52 511,279.4K
13:24 2,679.65 2,679.65 2,673.74 2,676.86 439,219.8K
13:25 2,676.69 2,678.66 2,675.69 2,676.83 225,817.5K
13:26 2,676.61 2,676.61 2,673.57 2,673.57 173,218.0K
13:27 2,673.88 2,674.35 2,673.41 2,674.35 126,552.9K
13:28 2,674.16 2,674.87 2,673.90 2,674.07 98,799.1K
13:29 2,673.72 2,675.23 2,673.26 2,675.23 99,564.5K
13:30 2,675.52 2,676.16 2,674.75 2,676.16 136,874.6K
13:31 2,677.32 2,677.32 2,675.61 2,675.92 112,584.9K
13:32 2,675.75 2,676.05 2,672.91 2,672.91 176,629.3K
13:33 2,672.61 2,676.32 2,671.00 2,675.53 258,510.2K
13:34 2,674.39 2,676.02 2,673.52 2,673.90 193,890.4K
13:35 2,674.32 2,678.28 2,674.32 2,678.28 169,944.8K
13:36 2,679.68 2,691.04 2,679.68 2,689.23 832,013.6K
13:37 2,687.04 2,696.73 2,687.04 2,690.57 605,158.5K
13:38 2,693.56 2,695.61 2,690.31 2,690.51 287,537.8K
13:39 2,693.30 2,694.09 2,691.64 2,693.46 335,668.9K
13:40 2,694.06 2,694.95 2,691.22 2,694.36 285,740.3K
13:41 2,692.90 2,692.90 2,690.58 2,690.82 303,693.8K
13:42 2,690.58 2,695.48 2,690.58 2,695.02 324,814.4K
13:43 2,696.12 2,702.95 2,696.12 2,702.95 504,885.4K
13:44 2,704.58 2,705.51 2,701.97 2,703.39 450,025.4K
13:45 2,702.91 2,703.57 2,701.18 2,703.50 304,105.2K
13:46 2,704.59 2,709.58 2,704.59 2,709.58 550,683.5K
13:47 2,709.88 2,710.22 2,708.02 2,708.02 305,663.1K
13:48 2,707.21 2,708.44 2,704.74 2,705.57 238,161.8K
13:49 2,704.70 2,705.63 2,701.57 2,701.57 165,333.7K
13:50 2,700.45 2,700.45 2,694.93 2,698.11 411,909.6K
13:51 2,697.99 2,705.22 2,697.37 2,703.51 260,735.7K
13:52 2,704.67 2,705.48 2,698.35 2,698.35 228,035.6K
13:53 2,698.43 2,698.54 2,695.41 2,695.84 142,576.5K
13:54 2,696.67 2,700.74 2,696.49 2,700.53 135,963.2K
13:55 2,699.94 2,701.17 2,699.94 2,700.91 100,610.0K
13:56 2,701.05 2,702.09 2,700.49 2,701.37 101,206.9K
13:57 2,701.97 2,703.25 2,701.77 2,703.25 97,151.4K
13:58 2,702.98 2,706.07 2,702.97 2,706.07 192,835.9K
13:59 2,706.16 2,706.89 2,706.16 2,706.62 160,736.5K
14:00 2,707.03 2,707.52 2,706.15 2,707.52 138,333.2K
14:01 2,707.58 2,707.70 2,707.22 2,707.62 177,182.3K
14:02 2,707.33 2,707.38 2,706.49 2,706.49 109,721.2K
14:03 2,706.34 2,706.34 2,704.29 2,704.32 112,988.2K
14:04 2,703.34 2,703.34 2,701.69 2,701.69 92,534.0K
14:05 2,702.39 2,703.79 2,702.39 2,703.47 171,317.1K
14:06 2,703.09 2,703.09 2,698.24 2,698.24 130,925.6K
14:07 2,695.43 2,695.49 2,692.35 2,695.07 477,586.3K
14:08 2,694.96 2,696.46 2,694.96 2,696.21 144,427.1K
14:09 2,697.19 2,701.28 2,697.19 2,701.25 139,266.0K
14:10 2,701.48 2,702.61 2,700.44 2,702.61 123,995.9K
14:11 2,701.31 2,704.92 2,701.27 2,704.92 212,483.4K
14:12 2,705.11 2,705.11 2,702.62 2,703.15 119,490.8K
14:13 2,704.22 2,704.46 2,700.83 2,701.04 163,707.4K
14:14 2,698.62 2,698.62 2,695.20 2,696.78 232,134.9K
14:15 2,697.32 2,699.85 2,693.87 2,694.19 279,556.5K
14:16 2,694.64 2,696.29 2,694.63 2,694.63 138,483.5K
14:17 2,695.27 2,698.38 2,695.27 2,698.38 110,868.8K
14:18 2,698.15 2,702.65 2,698.15 2,702.65 179,784.0K
14:19 2,701.24 2,702.15 2,700.06 2,700.51 130,055.5K
14:20 2,701.63 2,708.31 2,701.63 2,708.31 304,572.8K
14:21 2,709.75 2,712.30 2,708.22 2,711.91 356,854.0K
14:22 2,711.01 2,711.87 2,709.37 2,711.17 231,215.7K
14:23 2,710.76 2,717.96 2,710.76 2,717.61 450,513.0K
14:24 2,718.61 2,718.61 2,716.30 2,717.44 262,740.7K
14:25 2,719.34 2,722.34 2,715.41 2,715.89 590,388.9K
14:26 2,715.46 2,715.46 2,709.27 2,709.88 361,655.3K
14:27 2,710.56 2,713.52 2,710.39 2,713.36 175,382.1K
14:28 2,713.59 2,715.28 2,713.42 2,713.62 134,720.1K
14:29 2,711.91 2,715.42 2,711.20 2,715.42 297,642.3K
14:30 2,716.00 2,716.37 2,714.50 2,715.31 160,218.0K
14:31 2,715.41 2,717.52 2,715.41 2,715.95 211,891.6K
14:32 2,715.36 2,715.36 2,712.05 2,714.52 247,021.1K
14:33 2,714.58 2,714.58 2,706.67 2,706.67 245,060.8K
14:34 2,706.00 2,708.70 2,706.00 2,708.00 198,706.8K
14:35 2,708.80 2,710.06 2,708.80 2,709.61 116,756.4K
14:36 2,709.46 2,709.52 2,702.44 2,702.44 242,919.0K
14:37 2,702.36 2,702.57 2,698.67 2,698.67 307,307.7K
14:38 2,698.34 2,698.94 2,697.30 2,698.14 257,345.7K
14:39 2,698.73 2,700.83 2,698.73 2,700.83 103,706.1K
14:40 2,701.10 2,703.38 2,701.00 2,702.93 101,411.0K
14:41 2,702.46 2,702.81 2,701.54 2,702.54 65,322.5K
14:42 2,702.98 2,704.49 2,702.35 2,704.26 150,802.6K
14:43 2,703.72 2,703.94 2,703.06 2,703.06 88,697.2K
14:44 2,702.71 2,703.62 2,701.90 2,703.62 106,322.1K
14:45 2,704.49 2,705.86 2,704.29 2,705.02 264,084.4K
14:46 2,705.69 2,706.42 2,705.55 2,705.59 95,369.8K
14:47 2,705.60 2,705.60 2,703.02 2,703.18 80,577.3K
14:48 2,703.00 2,704.13 2,702.92 2,703.25 95,919.6K
14:49 2,703.40 2,704.35 2,703.40 2,703.85 60,470.2K
14:50 2,704.36 2,704.42 2,703.21 2,703.24 101,626.3K
14:51 2,703.22 2,703.22 2,699.74 2,699.85 224,558.7K
14:52 2,699.37 2,699.37 2,696.11 2,696.87 259,091.0K
14:53 2,696.95 2,698.47 2,696.92 2,697.78 113,258.2K
14:54 2,697.85 2,697.85 2,695.21 2,695.69 133,219.8K
14:55 2,695.52 2,698.30 2,692.25 2,698.30 255,678.5K
14:56 2,697.78 2,699.14 2,697.78 2,698.02 76,207.4K
14:57 2,698.45 2,700.39 2,698.38 2,700.10 75,072.4K
14:58 2,700.60 2,700.72 2,699.96 2,700.62 98,777.4K
14:59 2,700.90 2,700.90 2,699.01 2,699.31 74,200.7K
15:00 2,699.80 2,699.80 2,697.21 2,698.23 94,854.8K
15:01 2,698.34 2,699.67 2,695.38 2,695.38 144,062.1K
15:02 2,695.36 2,695.38 2,685.55 2,686.32 457,338.8K
15:03 2,686.59 2,690.58 2,686.59 2,690.58 199,227.4K
15:04 2,691.20 2,691.20 2,690.10 2,690.13 136,788.3K
15:05 2,690.15 2,690.15 2,686.45 2,687.98 132,604.6K
15:06 2,688.45 2,689.13 2,688.29 2,689.03 96,639.8K
15:07 2,689.45 2,690.67 2,689.22 2,689.65 119,486.0K
15:08 2,689.86 2,695.24 2,689.86 2,695.12 179,128.0K
15:09 2,694.97 2,695.65 2,693.52 2,693.88 124,518.2K
15:10 2,693.33 2,693.33 2,689.25 2,689.25 121,396.7K
15:11 2,690.33 2,690.36 2,689.60 2,689.62 66,006.6K
15:12 2,689.35 2,689.35 2,681.44 2,681.44 393,114.9K
15:13 2,681.37 2,684.19 2,681.37 2,684.00 141,684.8K
15:14 2,683.96 2,685.19 2,683.86 2,684.87 123,100.8K
15:15 2,685.47 2,689.97 2,685.47 2,688.76 170,328.8K
15:16 2,688.39 2,688.56 2,686.67 2,686.67 90,830.0K
15:17 2,687.03 2,687.37 2,685.05 2,685.05 75,395.3K
15:18 2,684.84 2,684.84 2,679.81 2,680.36 241,590.1K
15:19 2,679.68 2,681.63 2,679.68 2,681.06 198,365.2K
15:20 2,680.28 2,688.64 2,680.20 2,688.64 273,626.9K
15:21 2,688.70 2,688.79 2,685.08 2,685.08 184,943.7K
15:22 2,686.98 2,687.31 2,686.30 2,687.23 103,374.3K
15:23 2,687.21 2,687.70 2,685.00 2,685.00 102,879.0K
15:24 2,684.44 2,686.35 2,684.44 2,686.35 115,065.8K
15:25 2,686.19 2,690.88 2,685.27 2,690.48 167,191.6K
15:26 2,688.56 2,693.17 2,688.56 2,691.98 250,412.0K
15:27 2,690.71 2,690.77 2,688.35 2,688.47 97,615.1K
15:28 2,688.48 2,691.14 2,687.19 2,691.14 188,763.0K
15:29 2,694.19 2,697.60 2,692.90 2,697.01 403,301.9K
15:30 2,695.36 2,701.06 2,694.87 2,700.90 276,530.9K
15:31 2,699.93 2,699.97 2,696.84 2,696.84 161,694.6K
15:32 2,697.07 2,698.60 2,695.06 2,698.29 136,755.9K
15:33 2,697.16 2,700.27 2,697.16 2,697.88 223,640.3K
15:34 2,699.41 2,700.59 2,698.44 2,699.42 183,838.5K
15:35 2,698.97 2,698.97 2,694.97 2,695.53 177,213.8K
15:36 2,695.49 2,695.70 2,694.46 2,694.83 70,759.0K
15:37 2,696.25 2,696.31 2,689.29 2,689.78 193,273.3K
15:38 2,692.12 2,692.43 2,690.87 2,691.20 136,423.0K
15:39 2,691.12 2,693.21 2,691.12 2,691.77 137,101.7K
15:40 2,691.20 2,691.95 2,689.97 2,691.78 122,369.9K
15:41 2,691.67 2,691.67 2,687.32 2,687.32 136,421.6K
15:42 2,689.59 2,690.49 2,689.59 2,690.24 132,397.5K
15:43 2,690.22 2,690.26 2,686.54 2,686.66 139,728.4K
15:44 2,686.06 2,687.08 2,685.82 2,686.69 305,418.7K
15:45 2,686.58 2,688.02 2,686.58 2,687.98 86,527.0K
15:46 2,688.22 2,690.54 2,686.80 2,690.35 185,692.8K
15:47 2,690.26 2,690.26 2,685.77 2,685.77 244,627.1K
15:48 2,685.78 2,688.50 2,685.73 2,687.48 175,556.5K
15:49 2,687.33 2,692.08 2,687.33 2,691.60 170,498.7K
15:50 2,691.52 2,694.61 2,690.76 2,692.02 166,671.0K
15:51 2,693.59 2,693.90 2,691.30 2,691.84 122,383.7K
15:52 2,690.79 2,693.92 2,690.41 2,693.92 152,739.6K
15:53 2,694.68 2,695.36 2,694.51 2,694.62 239,166.6K
15:54 2,693.62 2,694.32 2,692.44 2,694.01 124,402.6K
15:55 2,694.73 2,698.29 2,694.73 2,697.40 193,573.4K
15:56 2,697.89 2,699.58 2,696.68 2,698.99 161,109.6K
15:57 2,697.58 2,700.16 2,696.63 2,700.09 202,195.2K
15:58 2,700.44 2,706.03 2,700.44 2,705.64 443,545.0K
15:59 2,705.08 2,705.51 2,702.35 2,702.78 212,507.2K
16:00 2,703.36 2,703.41 2,698.96 2,699.63 192,217.5K
16:01 2,699.89 2,700.94 2,699.89 2,700.94 92,401.9K
16:02 2,703.84 2,709.66 2,703.58 2,709.66 346,477.1K
16:03 2,706.61 2,708.82 2,705.05 2,707.40 313,382.8K
16:04 2,706.62 2,706.62 2,701.49 2,701.89 217,525.0K
16:05 2,707.63 2,707.63 2,705.49 2,706.78 208,064.0K
16:06 2,707.39 2,708.31 2,706.75 2,707.13 189,826.2K
16:07 2,707.90 2,707.90 2,705.05 2,707.33 180,917.6K
16:08 2,707.12 2,707.12 2,704.25 2,704.25 129,274.2K
16:09 2,698.71 2,704.84 2,698.71 2,704.47 310,473.5K
16:10 2,705.62 2,707.47 2,705.60 2,706.23 167,974.7K
16:11 2,706.01 2,706.23 2,703.49 2,703.99 131,372.2K
16:12 2,703.51 2,705.98 2,703.51 2,705.21 100,133.3K
16:13 2,704.24 2,704.70 2,702.95 2,702.95 136,192.3K
16:14 2,702.32 2,702.32 2,699.30 2,701.28 266,591.0K
16:15 2,700.85 2,701.96 2,699.54 2,699.54 131,315.6K
16:16 2,700.19 2,700.57 2,696.71 2,698.51 157,976.1K
16:17 2,695.65 2,697.22 2,695.56 2,696.85 154,093.6K
16:18 2,697.52 2,697.68 2,696.77 2,697.20 94,159.9K
16:19 2,696.63 2,697.34 2,696.39 2,697.05 105,676.8K
16:20 2,696.44 2,696.44 2,694.79 2,695.06 193,889.7K
16:21 2,694.94 2,696.01 2,694.75 2,695.41 85,398.1K
16:22 2,695.01 2,695.43 2,694.65 2,695.40 108,771.5K
16:23 2,695.96 2,697.95 2,695.96 2,697.03 139,974.2K
16:24 2,696.75 2,696.75 2,694.37 2,694.37 113,835.5K
16:25 2,693.68 2,693.68 2,692.23 2,692.23 171,048.6K
16:26 2,691.00 2,693.33 2,690.84 2,693.33 102,580.5K
16:27 2,693.66 2,695.86 2,693.45 2,695.62 115,405.4K
16:28 2,695.37 2,698.33 2,694.59 2,698.32 146,865.7K
16:29 2,698.13 2,698.13 2,696.33 2,696.33 113,250.1K
16:30 2,695.57 2,696.61 2,692.24 2,692.24 213,724.9K
16:31 2,690.27 2,690.27 2,685.00 2,688.43 750,353.5K
16:32 2,689.74 2,693.96 2,688.24 2,690.99 237,639.3K
16:33 2,689.69 2,696.20 2,689.69 2,696.20 195,067.0K
16:34 2,696.20 2,696.35 2,692.29 2,692.42 142,613.9K
16:35 2,692.50 2,701.37 2,690.25 2,701.37 376,060.8K
16:36 2,697.68 2,699.89 2,697.68 2,699.63 214,426.5K
16:37 2,698.92 2,699.15 2,696.34 2,698.32 104,078.3K
16:38 2,698.49 2,698.49 2,694.20 2,694.20 137,269.5K
16:39 2,694.90 2,698.11 2,693.60 2,697.96 255,128.9K
16:40 2,698.15 2,703.69 2,698.15 2,701.00 273,464.9K
16:41 2,701.34 2,703.19 2,700.52 2,700.52 139,987.1K
16:42 2,701.90 2,703.87 2,701.18 2,701.58 145,752.0K
16:43 2,701.04 2,701.31 2,699.83 2,699.83 156,219.9K
16:44 2,700.59 2,700.89 2,694.69 2,695.43 238,433.1K
16:45 2,697.21 2,698.46 2,696.34 2,696.34 133,332.5K
16:46 2,697.52 2,705.68 2,697.52 2,704.98 314,610.8K
16:47 2,703.49 2,709.03 2,702.84 2,709.03 431,233.8K
16:48 2,708.47 2,718.35 2,708.47 2,717.81 721,000.0K
16:49 2,717.72 2,717.72 2,714.38 2,716.41 480,221.3K
16:50 2,717.26 2,719.65 2,717.26 2,719.13 472,685.1K
16:51 2,719.27 2,730.78 2,719.27 2,728.95 658,363.0K
16:52 2,727.89 2,728.94 2,726.47 2,727.90 476,350.0K
16:53 2,729.11 2,734.01 2,729.11 2,730.81 600,942.4K
16:54 2,731.94 2,734.66 2,730.80 2,734.66 386,633.0K
16:55 2,735.11 2,735.21 2,726.38 2,726.71 588,060.5K
16:56 2,725.21 2,734.09 2,725.21 2,732.50 558,871.2K
16:57 2,730.10 2,731.82 2,729.33 2,730.32 355,290.2K
16:58 2,730.83 2,735.18 2,730.83 2,733.81 301,669.5K
16:59 2,734.61 2,739.01 2,734.61 2,736.82 375,347.4K
17:00 2,737.06 2,739.83 2,735.00 2,739.83 421,124.2K
17:01 2,740.77 2,743.85 2,740.77 2,743.85 609,229.1K
17:02 2,744.92 2,746.92 2,735.80 2,735.80 1,101,769.9K
17:03 2,736.39 2,739.07 2,733.86 2,735.27 499,083.9K
17:04 2,733.29 2,739.24 2,729.67 2,735.92 732,024.9K
17:05 2,735.12 2,736.83 2,734.53 2,736.83 319,765.1K
17:06 2,736.01 2,737.15 2,734.28 2,735.47 208,393.5K
17:07 2,734.89 2,734.89 2,731.74 2,733.15 301,781.6K
17:08 2,732.38 2,733.18 2,732.17 2,732.25 206,763.8K
17:09 2,732.74 2,732.74 2,729.35 2,729.53 258,519.8K
17:10 2,728.52 2,742.57 2,728.52 2,742.57 487,536.1K
17:11 2,743.64 2,751.37 2,743.64 2,749.06 817,581.6K
17:12 2,750.83 2,759.68 2,750.83 2,756.05 972,406.3K
17:13 2,757.47 2,760.73 2,756.42 2,760.73 706,868.5K
17:14 2,763.13 2,768.98 2,762.67 2,767.60 996,355.6K
17:15 2,768.75 2,778.39 2,768.75 2,776.81 1,683,054.3K
17:16 2,776.03 2,781.90 2,774.38 2,781.90 1,881,371.0K
17:17 2,785.27 2,790.32 2,783.07 2,789.83 1,628,525.4K
17:18 2,789.23 2,790.23 2,786.36 2,786.36 1,604,846.7K
17:19 2,787.97 2,789.77 2,785.09 2,785.09 1,480,790.0K
17:20 2,783.99 2,783.99 2,773.62 2,773.70 1,393,573.8K
17:21 2,774.95 2,775.91 2,771.19 2,771.19 1,027,344.9K
17:22 2,772.36 2,774.35 2,765.60 2,765.92 859,040.1K
17:23 2,765.37 2,768.43 2,761.74 2,761.74 798,512.8K
17:24 2,761.34 2,770.63 2,761.34 2,765.28 698,803.8K
17:25 2,764.05 2,767.40 2,763.39 2,765.70 696,157.1K
17:26 2,765.84 2,770.26 2,765.60 2,766.69 687,245.7K
17:27 2,764.43 2,764.43 2,745.11 2,745.11 1,722,533.6K
17:28 2,742.75 2,742.75 2,728.35 2,728.35 1,457,866.0K
17:29 2,726.83 2,732.14 2,722.33 2,732.14 1,431,825.8K
17:30 2,735.56 2,739.08 2,735.56 2,737.92 905,614.1K
17:31 2,737.02 2,742.88 2,733.41 2,741.53 923,921.7K
17:32 2,740.10 2,745.95 2,740.10 2,743.85 772,673.9K
17:33 2,742.24 2,743.89 2,739.59 2,743.89 575,734.3K
17:34 2,745.89 2,745.89 2,737.96 2,738.13 675,610.8K
17:35 2,738.36 2,738.36 2,733.81 2,733.81 439,005.1K
17:36 2,727.65 2,727.65 2,718.66 2,718.66 941,431.4K
17:37 2,717.99 2,728.57 2,717.60 2,728.33 510,411.4K
17:38 2,726.09 2,727.74 2,722.36 2,726.13 363,461.1K
17:39 2,729.08 2,729.34 2,722.96 2,723.57 330,134.0K
17:40 2,721.91 2,729.81 2,721.63 2,729.70 452,000.1K
17:41 2,729.65 2,734.39 2,729.65 2,731.35 379,013.3K
17:42 2,730.50 2,735.64 2,730.47 2,730.47 359,984.1K
17:43 2,730.29 2,732.10 2,729.51 2,732.10 220,206.7K
17:44 2,735.52 2,742.36 2,735.22 2,738.84 540,638.3K
17:45 2,735.58 2,742.44 2,735.58 2,736.81 375,511.2K
17:46 2,739.80 2,739.80 2,738.19 2,738.28 201,513.7K
17:47 2,737.97 2,739.01 2,733.99 2,733.99 206,719.6K
17:48 2,732.27 2,732.27 2,728.27 2,729.67 362,120.5K
17:49 2,729.37 2,730.43 2,728.70 2,728.81 159,287.2K
17:50 2,728.74 2,736.79 2,728.65 2,736.41 317,124.2K
17:51 2,735.03 2,741.52 2,733.76 2,741.33 363,997.3K
17:52 2,741.89 2,742.35 2,738.39 2,738.39 261,162.2K
17:53 2,740.73 2,744.85 2,740.73 2,743.05 316,564.7K
17:54 2,740.18 2,746.77 2,740.18 2,746.34 396,197.5K
17:55 2,745.63 2,747.25 2,744.89 2,745.62 263,097.8K
17:56 2,745.72 2,746.84 2,739.68 2,739.68 226,066.8K
17:57 2,738.24 2,747.84 2,738.24 2,745.94 341,145.1K
17:58 2,742.68 2,745.65 2,742.68 2,745.64 140,655.3K
17:59 2,744.24 2,745.48 2,742.01 2,742.01 160,446.4K
18:00 2,744.23 2,751.25 2,744.23 2,748.17 484,592.3K
18:01 2,748.07 2,753.19 2,748.07 2,751.74 339,240.6K
18:02 2,752.34 2,754.05 2,751.76 2,753.26 278,474.2K
18:03 2,754.68 2,759.42 2,753.88 2,759.42 408,668.8K
18:04 2,759.23 2,760.40 2,756.01 2,756.01 374,621.6K
18:05 2,755.13 2,758.34 2,754.93 2,755.22 338,347.5K
18:06 2,756.80 2,756.80 2,750.30 2,750.30 341,021.7K
18:07 2,748.58 2,749.45 2,745.17 2,746.78 409,775.2K
18:08 2,746.67 2,747.70 2,743.65 2,743.65 300,441.0K
18:09 2,742.40 2,743.27 2,741.91 2,743.05 287,395.6K
18:10 2,742.02 2,743.06 2,740.74 2,741.28 298,864.2K
18:11 2,741.86 2,742.02 2,740.41 2,740.66 275,859.0K
18:12 2,744.06 2,745.93 2,744.06 2,745.86 236,088.8K
18:13 2,744.86 2,748.74 2,744.86 2,748.60 244,340.2K
18:14 2,748.14 2,748.54 2,733.12 2,733.12 651,072.1K
18:15 2,731.41 2,732.39 2,722.47 2,722.47 936,539.2K
18:16 2,720.10 2,726.32 2,720.10 2,724.32 750,967.4K
18:17 2,725.50 2,729.40 2,725.20 2,728.24 356,381.1K
18:18 2,728.01 2,732.60 2,728.01 2,731.19 292,901.1K
18:19 2,730.83 2,739.98 2,730.83 2,737.63 418,360.4K
18:20 2,735.91 2,739.40 2,733.55 2,736.69 329,068.1K
18:21 2,738.59 2,738.82 2,731.51 2,731.51 252,337.8K
18:22 2,732.79 2,735.43 2,732.79 2,733.73 232,796.1K
18:23 2,731.84 2,732.34 2,730.49 2,730.49 238,366.4K
18:24 2,728.12 2,728.20 2,724.97 2,724.97 351,927.4K
18:25 2,728.42 2,728.70 2,712.89 2,712.89 680,484.9K
18:26 2,714.20 2,719.30 2,714.20 2,718.85 590,154.4K
18:27 2,720.75 2,721.02 2,716.20 2,719.31 324,779.4K
18:28 2,719.64 2,722.73 2,719.64 2,721.68 254,476.9K
18:29 2,721.48 2,723.59 2,721.29 2,722.65 161,028.7K
18:30 2,720.88 2,724.60 2,717.23 2,724.60 349,895.6K
18:31 2,724.31 2,726.35 2,722.91 2,722.91 254,425.9K
18:32 2,722.65 2,722.65 2,718.03 2,718.03 187,181.1K
18:33 2,717.79 2,721.31 2,717.79 2,721.31 228,495.8K
18:34 2,720.62 2,721.16 2,718.40 2,718.40 184,511.4K
18:35 2,720.12 2,721.66 2,720.12 2,721.06 184,381.6K
18:36 2,720.46 2,728.83 2,720.46 2,728.50 260,394.5K
18:37 2,728.22 2,728.32 2,726.26 2,726.26 162,055.3K
18:38 2,726.18 2,729.23 2,726.18 2,729.13 138,408.0K
18:39 2,729.38 2,729.56 2,729.02 2,729.02 113,867.9K
18:40 2,729.28 2,729.28 2,729.28 2,729.28 2,070.9K
18:51 2,729.89 2,729.89 2,729.89 2,729.89 93,254.4K
19:05 2,728.02 2,728.58 2,727.58 2,728.47 145,733.4K
19:06 2,728.35 2,729.32 2,726.20 2,726.20 106,686.8K
19:07 2,725.79 2,725.79 2,724.05 2,724.71 124,297.8K
19:08 2,724.68 2,724.68 2,723.33 2,724.02 136,725.9K
19:09 2,723.08 2,724.40 2,723.08 2,724.10 81,555.8K
19:10 2,723.51 2,724.96 2,723.26 2,723.34 81,831.6K
19:11 2,723.13 2,723.47 2,722.14 2,723.47 92,168.7K
19:12 2,724.05 2,724.44 2,723.89 2,724.21 82,491.4K
19:13 2,724.17 2,724.17 2,719.46 2,719.46 137,149.7K
19:14 2,719.12 2,719.12 2,706.40 2,706.84 671,966.7K
19:15 2,707.74 2,707.74 2,704.30 2,704.30 384,964.6K
19:16 2,704.43 2,707.11 2,704.43 2,707.11 214,943.8K
19:17 2,707.06 2,708.78 2,706.70 2,708.78 181,370.2K
19:18 2,708.44 2,710.38 2,708.44 2,710.38 103,203.0K
19:19 2,710.42 2,713.39 2,709.76 2,713.39 117,543.3K
19:20 2,712.52 2,714.31 2,712.52 2,713.38 106,855.9K
19:21 2,713.46 2,713.95 2,712.14 2,712.14 85,737.8K
19:22 2,711.58 2,711.58 2,708.44 2,709.24 205,660.6K
19:23 2,708.66 2,708.66 2,707.05 2,707.05 101,732.9K
19:24 2,706.52 2,708.28 2,706.01 2,708.28 102,282.9K
19:25 2,708.96 2,712.59 2,708.96 2,712.59 128,719.8K
19:26 2,712.72 2,717.42 2,711.70 2,717.42 166,133.8K
19:27 2,716.83 2,717.40 2,715.47 2,716.03 126,490.5K
19:28 2,715.91 2,715.91 2,713.99 2,714.00 78,793.6K
19:29 2,713.97 2,715.04 2,713.08 2,715.04 53,419.7K
19:30 2,715.12 2,715.17 2,713.92 2,713.92 29,766.5K
19:31 2,713.86 2,716.79 2,713.60 2,716.79 87,566.4K
19:32 2,717.98 2,721.44 2,717.98 2,721.37 166,878.7K
19:33 2,721.78 2,723.35 2,721.54 2,723.35 105,068.8K
19:34 2,722.65 2,724.85 2,722.44 2,724.85 131,745.7K
19:35 2,725.26 2,729.63 2,725.26 2,729.51 215,057.9K
19:36 2,729.48 2,729.81 2,728.68 2,729.81 85,219.1K
19:37 2,729.65 2,730.06 2,729.17 2,729.47 101,890.0K
19:38 2,729.81 2,729.91 2,729.43 2,729.77 54,255.0K
19:39 2,729.29 2,729.29 2,725.41 2,725.41 104,424.3K
19:40 2,725.33 2,725.33 2,721.10 2,721.10 124,577.1K
19:41 2,720.82 2,721.06 2,720.11 2,720.13 49,683.7K
19:42 2,719.69 2,719.69 2,718.90 2,719.35 53,541.3K
19:43 2,719.30 2,719.58 2,719.10 2,719.10 36,090.1K
19:44 2,719.22 2,723.84 2,719.22 2,723.84 103,254.9K
19:45 2,725.97 2,727.60 2,725.97 2,727.19 231,076.9K
19:46 2,726.92 2,727.03 2,723.54 2,723.74 99,397.6K
19:47 2,723.64 2,723.74 2,722.16 2,722.62 49,275.4K
19:48 2,722.79 2,723.01 2,722.51 2,722.66 32,515.2K
19:49 2,722.67 2,723.62 2,722.64 2,723.04 34,133.9K
19:50 2,723.27 2,725.14 2,723.05 2,724.91 45,817.9K
19:51 2,724.99 2,725.41 2,724.87 2,725.09 42,080.7K
19:52 2,725.14 2,725.14 2,723.60 2,723.60 41,623.6K
19:53 2,723.45 2,723.72 2,722.98 2,723.28 35,569.3K
19:54 2,723.26 2,723.28 2,722.62 2,722.62 41,514.4K
19:55 2,722.46 2,723.76 2,722.46 2,723.54 44,135.6K
19:56 2,723.74 2,723.97 2,723.52 2,723.52 45,531.0K
19:57 2,723.56 2,726.09 2,723.31 2,726.09 84,031.2K
19:58 2,726.51 2,727.66 2,726.51 2,727.16 86,945.8K
19:59 2,726.86 2,726.97 2,726.32 2,726.85 41,375.2K
20:00 2,726.91 2,737.83 2,726.91 2,737.66 374,674.4K
20:01 2,738.04 2,738.04 2,733.57 2,733.57 130,138.6K
20:02 2,733.37 2,733.37 2,730.92 2,731.41 90,740.5K
20:03 2,731.49 2,731.49 2,729.59 2,729.59 92,033.9K
20:04 2,729.85 2,731.07 2,729.85 2,731.07 35,320.4K
20:05 2,730.84 2,732.39 2,730.84 2,732.39 46,932.7K
20:06 2,733.73 2,734.61 2,733.73 2,734.61 76,347.6K
20:07 2,734.59 2,735.50 2,731.98 2,731.98 107,086.3K
20:08 2,731.76 2,732.57 2,731.21 2,731.31 72,798.5K
20:09 2,731.38 2,731.62 2,730.44 2,730.44 52,032.9K
20:10 2,730.54 2,730.64 2,728.29 2,728.29 53,738.0K
20:11 2,728.25 2,728.57 2,727.73 2,727.75 53,186.7K
20:12 2,727.80 2,727.80 2,724.14 2,724.50 103,639.2K
20:13 2,724.43 2,725.09 2,723.72 2,725.09 68,332.1K
20:14 2,724.86 2,727.37 2,724.80 2,727.37 41,591.0K
20:15 2,727.96 2,732.18 2,727.96 2,732.18 95,278.4K
20:16 2,732.33 2,734.05 2,732.20 2,734.05 94,190.1K
20:17 2,734.68 2,736.80 2,734.68 2,736.61 79,258.2K
20:18 2,736.55 2,736.56 2,735.95 2,736.08 79,698.8K
20:19 2,735.92 2,735.92 2,733.53 2,733.65 57,021.6K
20:20 2,733.62 2,734.59 2,733.62 2,734.59 21,043.0K
20:21 2,734.61 2,735.76 2,734.57 2,735.60 43,784.3K
20:22 2,735.55 2,736.21 2,735.54 2,735.92 44,353.0K
20:23 2,735.92 2,736.03 2,735.80 2,735.91 24,740.7K
20:24 2,735.91 2,736.71 2,735.91 2,736.71 57,802.4K
20:25 2,736.62 2,738.48 2,736.62 2,738.36 62,746.5K
20:26 2,738.25 2,739.01 2,738.25 2,739.01 46,288.9K
20:27 2,739.16 2,739.27 2,738.01 2,738.01 100,922.6K
20:28 2,738.06 2,738.09 2,737.39 2,737.39 82,185.3K
20:29 2,737.22 2,737.22 2,736.36 2,736.64 53,066.0K
20:30 2,736.36 2,737.19 2,736.36 2,737.19 50,512.6K
20:31 2,737.07 2,738.36 2,736.93 2,737.97 39,933.4K
20:32 2,738.00 2,738.26 2,737.82 2,737.82 58,408.9K
20:33 2,737.90 2,737.98 2,737.74 2,737.78 32,950.1K
20:34 2,737.94 2,738.07 2,737.55 2,737.55 54,728.7K
20:35 2,737.42 2,737.42 2,736.55 2,736.70 49,200.4K
20:36 2,736.77 2,736.77 2,735.88 2,736.07 37,773.9K
20:37 2,735.77 2,735.91 2,735.61 2,735.74 27,685.4K
20:38 2,735.87 2,735.87 2,734.63 2,734.63 32,048.6K
20:39 2,734.66 2,734.91 2,734.33 2,734.91 19,452.6K
20:40 2,734.82 2,734.98 2,734.71 2,734.86 27,754.3K
20:41 2,734.96 2,735.15 2,734.55 2,734.55 40,866.1K
20:42 2,734.80 2,735.54 2,734.73 2,735.52 26,647.9K
20:43 2,735.32 2,736.85 2,735.32 2,736.85 50,895.1K
20:44 2,736.90 2,738.96 2,736.90 2,738.96 99,971.2K
20:45 2,738.90 2,740.12 2,738.81 2,740.12 93,732.5K
20:46 2,740.09 2,741.45 2,739.77 2,741.45 97,569.6K
20:47 2,742.13 2,743.97 2,742.13 2,743.78 129,025.6K
20:48 2,744.01 2,744.77 2,743.99 2,744.31 116,344.8K
20:49 2,744.38 2,744.77 2,743.78 2,743.78 79,337.5K
20:50 2,743.62 2,744.06 2,743.39 2,743.39 63,623.3K
20:51 2,743.19 2,743.19 2,737.55 2,738.12 182,429.5K
20:52 2,738.13 2,738.74 2,737.59 2,737.91 61,803.1K
20:53 2,737.82 2,737.82 2,736.92 2,737.35 44,397.2K
20:54 2,737.69 2,737.80 2,737.49 2,737.72 30,610.1K
20:55 2,737.59 2,738.23 2,737.59 2,738.23 27,380.2K
20:56 2,738.16 2,739.44 2,738.16 2,739.36 43,631.4K
20:57 2,739.39 2,741.06 2,739.39 2,741.06 44,507.2K
20:58 2,741.09 2,742.25 2,741.09 2,742.25 41,518.0K
20:59 2,742.25 2,742.65 2,741.96 2,742.58 30,660.7K
21:00 2,742.80 2,745.80 2,742.80 2,745.77 95,399.8K
21:01 2,745.89 2,745.99 2,743.84 2,744.59 72,031.6K
21:02 2,744.74 2,744.74 2,739.85 2,739.85 77,702.4K
21:03 2,739.87 2,739.87 2,736.62 2,737.11 125,889.8K
21:04 2,737.12 2,737.58 2,736.34 2,737.58 51,557.2K
21:05 2,737.63 2,737.82 2,736.47 2,736.47 40,990.9K
21:06 2,736.49 2,736.49 2,735.59 2,735.68 46,872.8K
21:07 2,735.83 2,736.01 2,734.87 2,735.16 56,762.2K
21:08 2,735.31 2,735.40 2,734.97 2,735.40 44,908.1K
21:09 2,735.29 2,736.50 2,735.24 2,736.50 35,087.9K
21:10 2,736.53 2,738.66 2,736.53 2,738.66 42,151.2K
21:11 2,738.60 2,739.18 2,738.60 2,739.08 34,040.6K
21:12 2,738.44 2,738.44 2,736.11 2,736.11 57,978.2K
21:13 2,736.22 2,736.22 2,733.27 2,733.27 62,092.4K
21:14 2,733.02 2,733.02 2,732.40 2,732.90 52,876.8K
21:15 2,732.89 2,733.47 2,732.70 2,733.47 52,813.1K
21:16 2,733.68 2,737.27 2,733.64 2,737.08 43,906.0K
21:17 2,737.03 2,737.03 2,736.28 2,736.28 23,658.0K
21:18 2,736.40 2,736.40 2,735.34 2,735.34 31,052.5K
21:19 2,735.41 2,736.40 2,735.41 2,736.40 31,615.2K
21:20 2,736.35 2,736.69 2,736.27 2,736.69 18,765.3K
21:21 2,736.92 2,737.32 2,736.79 2,737.30 35,668.8K
21:22 2,737.32 2,739.35 2,737.10 2,739.35 40,109.1K
21:23 2,739.99 2,740.68 2,739.94 2,740.65 64,260.8K
21:24 2,740.65 2,743.86 2,740.65 2,743.42 88,422.3K
21:25 2,743.39 2,743.80 2,742.76 2,742.76 49,766.0K
21:26 2,741.60 2,741.60 2,740.50 2,740.56 29,568.7K
21:27 2,740.85 2,741.04 2,740.54 2,740.74 17,369.5K
21:28 2,740.70 2,740.77 2,734.76 2,735.12 119,511.0K
21:29 2,734.88 2,735.43 2,734.58 2,734.72 39,366.6K
21:30 2,734.88 2,734.88 2,733.64 2,733.71 42,690.1K
21:31 2,733.79 2,734.88 2,733.79 2,734.88 23,320.5K
21:32 2,734.92 2,735.44 2,734.92 2,735.32 30,953.5K
21:33 2,735.24 2,735.97 2,735.24 2,735.88 26,936.3K
21:34 2,736.24 2,737.48 2,736.24 2,737.48 24,406.5K
21:35 2,737.64 2,738.21 2,737.64 2,738.03 19,522.1K
21:36 2,738.01 2,738.33 2,737.90 2,738.33 26,871.6K
21:37 2,738.45 2,738.59 2,738.24 2,738.51 14,586.3K
21:38 2,738.42 2,738.56 2,738.22 2,738.22 24,837.6K
21:39 2,738.24 2,738.33 2,737.97 2,737.97 34,697.3K
21:40 2,737.95 2,738.12 2,737.90 2,737.96 26,966.8K
21:41 2,738.08 2,738.08 2,737.75 2,737.88 32,317.4K
21:42 2,737.80 2,738.03 2,737.71 2,737.83 14,770.8K
21:43 2,737.90 2,737.90 2,737.63 2,737.74 20,931.0K
21:44 2,737.76 2,737.95 2,737.53 2,737.75 23,705.3K
21:45 2,737.89 2,738.01 2,737.68 2,737.68 21,221.0K
21:46 2,737.67 2,737.67 2,737.32 2,737.43 11,756.8K
21:47 2,737.29 2,737.73 2,737.04 2,737.71 21,946.3K
21:48 2,737.65 2,737.68 2,737.32 2,737.32 18,161.3K
21:49 2,737.49 2,737.56 2,737.17 2,737.17 15,658.5K
21:50 2,737.26 2,737.30 2,735.77 2,735.77 37,063.9K
21:51 2,735.99 2,735.99 2,734.63 2,734.63 32,027.4K
21:52 2,734.73 2,734.73 2,734.01 2,734.03 25,581.7K
21:53 2,734.18 2,734.18 2,732.87 2,732.87 44,151.0K
21:54 2,732.82 2,732.82 2,731.46 2,731.53 51,833.7K
21:55 2,731.46 2,731.52 2,730.84 2,730.84 57,154.2K
21:56 2,730.91 2,730.91 2,730.08 2,730.08 44,307.1K
21:57 2,730.02 2,730.97 2,729.91 2,730.97 35,559.3K
21:58 2,731.19 2,731.28 2,729.74 2,729.74 109,158.9K
21:59 2,729.76 2,729.76 2,729.13 2,729.70 60,359.9K
22:00 2,730.09 2,730.84 2,729.81 2,730.84 44,407.2K
22:01 2,730.67 2,730.87 2,730.52 2,730.70 38,065.9K
22:02 2,730.62 2,731.25 2,730.45 2,731.25 20,123.0K
22:03 2,731.44 2,731.44 2,730.26 2,730.43 18,419.3K
22:04 2,727.22 2,727.79 2,727.11 2,727.75 104,677.6K
22:05 2,727.49 2,727.82 2,726.34 2,726.34 51,767.5K
22:06 2,726.35 2,726.54 2,725.61 2,725.71 40,006.1K
22:07 2,725.66 2,725.73 2,725.31 2,725.34 47,659.1K
22:08 2,725.50 2,725.57 2,724.76 2,724.94 43,679.4K
22:09 2,724.83 2,724.83 2,721.57 2,721.83 115,783.2K
22:10 2,722.08 2,722.08 2,719.17 2,719.17 83,011.6K
22:11 2,719.30 2,719.30 2,716.80 2,717.71 146,121.8K
22:12 2,717.54 2,718.36 2,717.54 2,717.61 72,328.3K
22:13 2,717.57 2,718.00 2,717.57 2,718.00 58,950.6K
22:14 2,718.19 2,718.82 2,718.13 2,718.82 41,747.6K
22:15 2,719.30 2,720.68 2,719.30 2,720.68 61,705.0K
22:16 2,720.95 2,721.50 2,719.83 2,720.10 70,735.2K
22:17 2,719.70 2,720.71 2,719.70 2,720.68 24,366.9K
22:18 2,720.85 2,721.22 2,720.85 2,721.22 21,479.9K
22:19 2,721.24 2,722.04 2,721.24 2,722.04 25,210.4K
22:20 2,722.14 2,723.54 2,722.14 2,723.54 42,958.8K
22:21 2,723.47 2,724.16 2,723.47 2,723.83 27,154.4K
22:22 2,724.06 2,725.59 2,723.70 2,725.59 41,529.8K
22:23 2,725.50 2,725.85 2,724.29 2,724.29 33,963.4K
22:24 2,724.19 2,724.70 2,721.71 2,722.33 36,277.4K
22:25 2,722.48 2,722.68 2,719.35 2,719.35 35,574.9K
22:26 2,718.80 2,718.80 2,716.46 2,716.46 142,218.7K
22:27 2,716.07 2,716.11 2,715.32 2,715.37 144,983.0K
22:28 2,715.36 2,715.55 2,714.85 2,715.08 71,020.7K
22:29 2,715.02 2,715.10 2,714.70 2,715.10 54,432.8K
22:30 2,714.74 2,714.74 2,714.16 2,714.39 38,623.2K
22:31 2,714.40 2,714.40 2,713.94 2,714.05 30,024.7K
22:32 2,714.05 2,716.14 2,713.74 2,716.14 82,729.2K
22:33 2,716.57 2,720.00 2,716.57 2,719.34 72,555.4K
22:34 2,719.33 2,725.08 2,719.33 2,725.08 57,278.9K
22:35 2,724.87 2,726.26 2,724.70 2,725.94 51,131.6K
22:36 2,724.49 2,724.49 2,723.11 2,723.42 42,776.3K
22:37 2,723.20 2,723.20 2,722.30 2,722.68 24,704.3K
22:38 2,722.59 2,722.96 2,722.39 2,722.96 11,012.4K
22:39 2,723.34 2,724.23 2,723.28 2,724.22 20,529.8K
22:40 2,724.29 2,725.20 2,724.29 2,725.08 39,415.4K
22:41 2,725.15 2,725.24 2,724.52 2,724.52 39,154.5K
22:42 2,724.53 2,724.64 2,723.50 2,723.57 23,368.9K
22:43 2,723.65 2,723.65 2,722.15 2,722.15 29,482.1K
22:44 2,722.11 2,722.11 2,719.31 2,719.45 67,835.7K
22:45 2,719.67 2,719.67 2,718.83 2,719.08 24,097.3K
22:46 2,718.87 2,720.19 2,718.78 2,720.19 62,193.4K
22:47 2,720.06 2,721.83 2,720.06 2,721.83 26,384.9K
22:48 2,722.58 2,724.68 2,722.58 2,724.53 68,785.7K
22:49 2,724.94 2,726.98 2,724.85 2,726.98 67,723.7K
22:50 2,727.46 2,727.48 2,725.01 2,725.01 59,491.6K
22:51 2,724.80 2,724.80 2,723.67 2,724.20 36,800.6K
22:52 2,724.26 2,724.33 2,723.12 2,723.39 34,428.3K
22:53 2,723.76 2,724.55 2,723.63 2,724.44 13,711.6K
22:54 2,724.24 2,725.40 2,721.20 2,721.20 94,469.5K
22:55 2,721.80 2,727.34 2,721.80 2,726.95 83,562.5K
22:56 2,726.97 2,728.05 2,726.97 2,727.97 30,548.5K
22:57 2,728.18 2,728.18 2,727.38 2,727.42 43,830.4K
22:58 2,727.64 2,727.64 2,726.70 2,726.96 24,048.7K
22:59 2,726.58 2,727.05 2,726.58 2,726.98 22,201.5K
23:00 2,726.82 2,726.97 2,726.61 2,726.97 18,648.6K
23:01 2,726.77 2,727.46 2,726.62 2,727.23 13,737.0K
23:02 2,727.31 2,727.70 2,727.20 2,727.70 31,547.2K
23:03 2,727.94 2,728.47 2,727.80 2,728.47 40,233.7K
23:04 2,728.41 2,728.42 2,723.88 2,723.88 65,907.4K
23:05 2,723.56 2,725.04 2,723.56 2,725.04 40,190.6K
23:06 2,725.07 2,725.07 2,724.12 2,724.22 9,638.9K
23:07 2,724.10 2,724.66 2,723.31 2,723.60 41,594.5K
23:08 2,723.57 2,723.64 2,722.85 2,722.85 19,441.8K
23:09 2,722.85 2,723.51 2,722.70 2,723.29 31,941.0K
23:10 2,723.35 2,723.59 2,723.14 2,723.14 24,149.9K
23:11 2,723.25 2,723.55 2,723.25 2,723.50 11,131.6K
23:12 2,723.46 2,723.85 2,723.42 2,723.85 11,431.7K
23:13 2,723.93 2,724.44 2,723.93 2,724.44 31,846.4K
23:14 2,724.30 2,724.92 2,724.30 2,724.92 15,319.8K
23:15 2,724.90 2,725.07 2,724.62 2,724.71 42,983.6K
23:16 2,724.19 2,724.19 2,723.65 2,723.87 44,648.0K
23:17 2,722.95 2,723.28 2,722.55 2,722.55 20,883.1K
23:18 2,722.89 2,724.30 2,722.89 2,724.30 37,397.1K
23:19 2,724.09 2,724.56 2,724.09 2,724.56 23,216.4K
23:20 2,724.43 2,724.61 2,724.42 2,724.52 7,167.2K
23:21 2,724.34 2,724.79 2,723.99 2,724.79 22,238.3K
23:22 2,724.55 2,724.88 2,724.07 2,724.49 14,751.2K
23:23 2,724.42 2,724.73 2,724.40 2,724.73 12,591.3K
23:24 2,724.73 2,725.03 2,724.73 2,725.03 9,109.7K
23:25 2,725.00 2,725.14 2,724.02 2,725.14 35,374.6K
23:26 2,725.27 2,726.72 2,725.27 2,726.67 57,440.4K
23:27 2,726.81 2,728.19 2,726.81 2,728.19 38,286.9K
23:28 2,728.53 2,729.98 2,728.53 2,729.95 92,409.7K
23:29 2,730.07 2,730.07 2,729.76 2,730.00 48,269.2K
23:30 2,730.47 2,731.02 2,730.18 2,730.53 47,731.5K
23:31 2,730.59 2,731.23 2,730.02 2,730.83 73,397.6K
23:32 2,731.05 2,731.66 2,730.77 2,731.24 73,684.6K
23:33 2,731.12 2,731.68 2,730.92 2,731.56 44,952.2K
23:34 2,731.62 2,732.51 2,731.62 2,732.51 38,367.5K
23:35 2,732.53 2,733.11 2,732.48 2,733.11 52,415.4K
23:36 2,733.17 2,733.45 2,732.87 2,733.45 64,377.0K
23:37 2,733.36 2,733.47 2,733.06 2,733.18 39,216.2K
23:38 2,733.07 2,733.63 2,733.02 2,733.49 55,481.9K
23:39 2,733.37 2,734.03 2,733.23 2,733.92 31,630.8K
23:40 2,733.54 2,734.38 2,733.54 2,734.28 49,013.5K
23:41 2,734.35 2,734.93 2,734.35 2,734.70 58,952.0K
23:42 2,734.80 2,735.72 2,734.78 2,735.72 65,786.2K
23:43 2,735.85 2,736.22 2,735.76 2,736.19 75,882.0K
23:44 2,736.37 2,736.69 2,736.27 2,736.27 83,421.3K
23:45 2,736.50 2,736.76 2,735.15 2,735.15 102,222.3K
23:46 2,735.11 2,735.14 2,734.52 2,734.54 59,182.0K
23:47 2,734.83 2,735.23 2,734.68 2,735.20 37,788.7K
23:48 2,735.31 2,735.45 2,734.90 2,735.42 44,758.6K
23:49 2,735.35 2,735.80 2,734.64 2,735.80 93,102.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし