MOEX Russia all session (IMOEX2)

IMOEX2
🏛️ ロシア連邦 →
2,648.21
最終更新: 2025-10-01
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 2,705.97 2,706.22 2,704.36 2,704.36 139,208.9K
07:01 2,703.61 2,703.61 2,700.24 2,700.35 204,541.1K
07:02 2,700.65 2,701.16 2,700.65 2,701.15 101,462.7K
07:03 2,700.70 2,701.14 2,699.96 2,700.35 83,393.0K
07:04 2,700.64 2,701.96 2,700.56 2,701.96 88,940.0K
07:05 2,702.20 2,702.84 2,702.00 2,702.45 66,221.5K
07:06 2,702.88 2,702.91 2,702.31 2,702.44 49,748.7K
07:07 2,702.73 2,702.73 2,702.31 2,702.64 41,003.0K
07:08 2,702.72 2,702.84 2,702.32 2,702.33 40,772.1K
07:09 2,702.35 2,704.10 2,702.35 2,704.10 70,416.0K
07:10 2,703.88 2,703.95 2,703.28 2,703.58 37,065.3K
07:11 2,703.63 2,703.86 2,703.60 2,703.60 21,013.6K
07:12 2,703.55 2,703.67 2,703.46 2,703.46 14,437.3K
07:13 2,703.66 2,703.66 2,703.18 2,703.18 12,962.7K
07:14 2,703.14 2,703.39 2,703.14 2,703.28 13,434.6K
07:15 2,703.34 2,703.51 2,703.33 2,703.37 17,580.0K
07:16 2,703.51 2,703.51 2,702.93 2,702.93 38,842.9K
07:17 2,702.97 2,703.09 2,702.70 2,702.70 27,267.1K
07:18 2,702.74 2,702.78 2,702.29 2,702.73 19,883.4K
07:19 2,702.73 2,702.73 2,701.50 2,701.50 47,524.2K
07:20 2,701.36 2,701.77 2,700.05 2,700.13 78,953.5K
07:21 2,699.90 2,699.90 2,699.51 2,699.63 42,799.5K
07:22 2,699.73 2,699.81 2,699.40 2,699.40 34,578.1K
07:23 2,699.26 2,699.37 2,697.87 2,697.87 41,730.8K
07:24 2,697.61 2,697.61 2,695.18 2,695.18 177,188.9K
07:25 2,694.68 2,694.68 2,693.68 2,693.80 137,994.1K
07:26 2,694.10 2,694.58 2,693.93 2,694.40 95,941.9K
07:27 2,693.84 2,693.94 2,693.22 2,693.64 71,966.1K
07:28 2,693.61 2,693.61 2,690.16 2,690.16 253,502.5K
07:29 2,690.06 2,690.12 2,687.87 2,687.95 189,624.0K
07:30 2,686.93 2,686.93 2,685.29 2,685.29 249,971.2K
07:31 2,686.26 2,686.41 2,683.78 2,684.16 250,539.2K
07:32 2,683.83 2,683.83 2,681.36 2,681.36 210,202.4K
07:33 2,681.01 2,681.01 2,679.33 2,679.47 258,969.2K
07:34 2,678.85 2,683.40 2,678.85 2,683.40 351,470.4K
07:35 2,685.25 2,686.84 2,685.25 2,686.74 205,002.0K
07:36 2,686.58 2,687.74 2,686.46 2,687.74 133,306.9K
07:37 2,688.00 2,689.20 2,688.00 2,689.20 147,053.8K
07:38 2,689.10 2,689.19 2,688.09 2,688.09 116,969.6K
07:39 2,688.19 2,688.19 2,687.18 2,687.58 80,804.4K
07:40 2,687.38 2,687.43 2,686.76 2,686.76 46,870.6K
07:41 2,687.27 2,687.27 2,686.65 2,686.84 46,441.5K
07:42 2,686.81 2,687.13 2,686.81 2,687.07 35,841.1K
07:43 2,687.10 2,687.45 2,687.10 2,687.27 72,588.1K
07:44 2,687.48 2,687.48 2,686.25 2,686.28 66,777.0K
07:45 2,686.33 2,686.33 2,684.41 2,684.41 136,769.0K
07:46 2,684.21 2,684.61 2,684.17 2,684.57 64,685.6K
07:47 2,684.56 2,684.68 2,683.95 2,683.95 63,783.6K
07:48 2,683.98 2,683.98 2,683.12 2,683.12 83,000.0K
07:49 2,682.93 2,682.98 2,681.00 2,681.21 159,962.1K
07:50 2,681.13 2,681.14 2,679.88 2,680.09 209,530.5K
07:51 2,679.05 2,679.24 2,677.38 2,677.44 223,276.3K
07:52 2,676.77 2,676.77 2,675.52 2,675.52 205,615.9K
07:53 2,674.70 2,674.70 2,673.26 2,673.26 164,414.2K
07:54 2,673.35 2,673.40 2,669.83 2,669.83 283,581.8K
07:55 2,670.12 2,670.12 2,667.95 2,667.95 292,757.6K
07:56 2,668.19 2,669.51 2,668.02 2,669.51 205,226.0K
07:57 2,669.82 2,675.31 2,669.82 2,675.31 322,460.2K
07:58 2,674.83 2,675.08 2,674.31 2,674.47 114,460.4K
07:59 2,674.17 2,674.57 2,674.17 2,674.24 81,926.4K
08:00 2,674.17 2,674.92 2,674.17 2,674.87 97,821.0K
08:01 2,675.20 2,676.73 2,675.20 2,676.68 101,623.5K
08:02 2,677.15 2,678.17 2,677.15 2,678.17 100,789.2K
08:03 2,678.23 2,678.23 2,678.23 2,678.23 52,352.9K
08:04 2,678.52 2,678.53 2,678.51 2,678.53 69,841.4K
08:05 2,678.38 2,678.59 2,677.92 2,678.15 56,103.7K
08:06 2,677.84 2,677.84 2,677.29 2,677.36 57,504.9K
08:07 2,677.55 2,677.82 2,677.46 2,677.63 41,570.8K
08:08 2,677.69 2,677.72 2,677.37 2,677.45 38,747.5K
08:09 2,677.33 2,677.55 2,677.09 2,677.09 77,833.4K
08:10 2,677.04 2,677.04 2,675.59 2,675.59 61,310.7K
08:11 2,675.48 2,675.48 2,673.85 2,673.85 91,919.7K
08:12 2,673.54 2,673.54 2,672.42 2,672.51 118,803.3K
08:13 2,672.60 2,672.60 2,672.10 2,672.10 61,183.6K
08:14 2,672.32 2,672.47 2,672.14 2,672.14 42,319.8K
08:15 2,672.26 2,672.77 2,672.19 2,672.75 44,245.2K
08:16 2,673.00 2,674.44 2,673.00 2,674.44 72,585.4K
08:17 2,674.70 2,675.57 2,674.70 2,675.53 60,360.6K
08:18 2,675.81 2,676.55 2,675.81 2,676.51 65,946.1K
08:19 2,676.74 2,678.48 2,676.74 2,678.48 90,387.0K
08:20 2,678.77 2,679.03 2,678.43 2,679.03 51,374.2K
08:21 2,678.97 2,679.34 2,678.97 2,679.14 51,703.8K
08:22 2,678.46 2,678.77 2,678.09 2,678.16 64,612.1K
08:23 2,678.02 2,678.71 2,678.02 2,678.65 27,199.5K
08:24 2,678.77 2,681.14 2,678.77 2,681.14 89,048.5K
08:25 2,681.45 2,682.88 2,681.45 2,682.83 92,556.5K
08:26 2,683.24 2,684.94 2,683.24 2,684.94 125,368.2K
08:27 2,684.59 2,684.97 2,684.45 2,684.73 112,909.7K
08:28 2,684.41 2,684.81 2,684.41 2,684.47 51,097.9K
08:29 2,684.60 2,684.68 2,683.81 2,684.05 55,051.3K
08:30 2,684.22 2,684.22 2,683.92 2,683.93 89,427.4K
08:31 2,683.96 2,684.44 2,683.89 2,684.41 37,217.2K
08:32 2,684.42 2,684.88 2,684.29 2,684.88 56,694.9K
08:33 2,685.05 2,685.57 2,684.86 2,685.57 58,309.1K
08:34 2,685.98 2,687.35 2,685.98 2,687.35 94,439.3K
08:35 2,687.38 2,687.50 2,686.86 2,686.88 73,719.3K
08:36 2,686.95 2,687.08 2,686.64 2,686.64 46,736.1K
08:37 2,686.77 2,687.16 2,686.77 2,686.98 54,525.8K
08:38 2,686.94 2,686.94 2,686.25 2,686.37 24,840.7K
08:39 2,686.14 2,686.60 2,686.09 2,686.60 28,384.5K
08:40 2,686.36 2,687.89 2,686.36 2,687.89 59,725.8K
08:41 2,688.14 2,688.27 2,687.78 2,687.97 72,771.0K
08:42 2,688.39 2,689.00 2,688.38 2,688.87 33,396.2K
08:43 2,688.95 2,689.48 2,688.92 2,689.48 45,104.2K
08:44 2,689.41 2,690.26 2,689.41 2,690.15 67,750.6K
08:45 2,690.33 2,691.12 2,690.33 2,691.12 74,249.4K
08:46 2,690.91 2,692.00 2,690.91 2,692.00 91,283.7K
08:47 2,691.48 2,692.28 2,691.48 2,692.28 49,751.1K
08:48 2,692.30 2,693.07 2,692.30 2,693.07 58,713.2K
08:49 2,692.79 2,693.03 2,692.68 2,693.03 66,411.2K
08:50 2,692.91 2,693.03 2,692.81 2,692.86 50,064.2K
08:51 2,692.75 2,692.75 2,692.31 2,692.34 59,163.0K
08:52 2,692.31 2,692.59 2,692.21 2,692.21 38,965.9K
08:53 2,691.74 2,691.74 2,690.81 2,691.25 51,923.4K
08:54 2,691.14 2,691.14 2,690.17 2,690.17 45,059.1K
08:55 2,690.27 2,690.28 2,688.13 2,688.23 79,214.1K
08:56 2,688.37 2,688.37 2,686.89 2,687.13 93,984.2K
08:57 2,686.95 2,686.98 2,686.54 2,686.89 59,972.2K
08:58 2,686.89 2,686.89 2,686.61 2,686.67 37,536.5K
08:59 2,686.64 2,687.55 2,686.59 2,687.27 38,084.7K
09:00 2,687.55 2,693.53 2,687.55 2,693.53 194,239.2K
09:01 2,693.79 2,698.01 2,693.79 2,698.01 196,868.5K
09:02 2,698.44 2,698.44 2,696.80 2,696.80 168,474.1K
09:03 2,696.29 2,696.53 2,694.95 2,695.41 110,136.4K
09:04 2,695.27 2,696.11 2,694.90 2,696.08 61,146.1K
09:05 2,696.33 2,698.21 2,696.20 2,698.21 115,103.5K
09:06 2,698.10 2,698.85 2,698.06 2,698.81 63,624.7K
09:07 2,698.86 2,701.29 2,698.86 2,701.29 180,011.7K
09:08 2,701.34 2,703.91 2,701.34 2,702.93 222,775.6K
09:09 2,702.71 2,704.26 2,702.71 2,704.26 124,713.0K
09:10 2,704.17 2,704.24 2,703.08 2,703.23 119,829.4K
09:11 2,703.08 2,703.30 2,702.92 2,703.07 87,905.6K
09:12 2,703.10 2,703.36 2,703.10 2,703.34 63,054.0K
09:13 2,703.34 2,703.34 2,702.90 2,703.09 53,128.8K
09:14 2,703.13 2,703.13 2,702.86 2,702.98 70,805.1K
09:15 2,702.87 2,702.91 2,702.65 2,702.70 63,872.7K
09:16 2,702.80 2,702.95 2,701.86 2,702.95 186,467.4K
09:17 2,703.11 2,704.12 2,702.92 2,704.12 93,083.9K
09:18 2,704.08 2,704.08 2,703.37 2,703.37 52,773.3K
09:19 2,703.52 2,703.78 2,703.37 2,703.41 32,237.5K
09:20 2,703.29 2,703.29 2,701.79 2,701.79 45,390.6K
09:21 2,701.85 2,701.85 2,701.06 2,701.11 51,943.7K
09:22 2,701.15 2,701.22 2,700.68 2,700.76 52,525.8K
09:23 2,700.77 2,700.78 2,699.48 2,699.52 48,806.2K
09:24 2,699.48 2,700.20 2,699.48 2,700.20 35,910.4K
09:25 2,700.20 2,702.07 2,700.20 2,702.07 47,275.8K
09:26 2,702.48 2,703.15 2,702.44 2,703.14 50,112.7K
09:27 2,703.28 2,703.61 2,703.03 2,703.60 43,742.6K
09:28 2,703.74 2,704.20 2,703.69 2,704.06 43,105.9K
09:29 2,704.10 2,704.45 2,703.65 2,704.08 48,947.9K
09:30 2,704.19 2,704.98 2,704.19 2,704.98 41,285.6K
09:31 2,705.91 2,707.00 2,705.79 2,707.00 111,849.4K
09:32 2,707.15 2,707.86 2,707.10 2,707.86 80,884.9K
09:33 2,707.84 2,708.30 2,707.69 2,708.20 111,520.0K
09:34 2,708.47 2,708.65 2,708.47 2,708.48 80,963.9K
09:35 2,708.79 2,709.61 2,708.57 2,709.61 90,633.9K
09:36 2,709.60 2,711.49 2,709.60 2,711.49 157,296.4K
09:37 2,711.44 2,712.65 2,711.44 2,712.65 158,164.3K
09:38 2,712.89 2,713.64 2,712.53 2,712.53 139,293.2K
09:39 2,712.70 2,713.49 2,712.70 2,713.49 114,830.1K
09:40 2,713.50 2,713.96 2,713.47 2,713.91 84,816.2K
09:41 2,714.09 2,719.14 2,714.05 2,718.87 220,723.8K
09:42 2,719.47 2,719.47 2,717.68 2,718.55 142,347.3K
09:43 2,718.43 2,719.04 2,717.47 2,717.47 158,582.0K
09:44 2,717.58 2,717.58 2,716.08 2,716.08 139,774.7K
09:45 2,716.19 2,717.17 2,716.19 2,717.17 63,347.3K
09:46 2,717.06 2,717.56 2,717.03 2,717.56 78,525.4K
09:47 2,717.67 2,717.74 2,717.38 2,717.68 70,986.4K
09:48 2,718.35 2,719.57 2,718.35 2,719.57 163,960.4K
09:49 2,717.50 2,718.24 2,717.22 2,718.10 236,703.8K
09:50 2,718.06 2,719.08 2,717.96 2,719.08 99,679.8K
09:51 2,719.20 2,720.57 2,719.04 2,720.57 133,924.6K
09:52 2,721.26 2,723.63 2,721.26 2,723.63 257,732.9K
09:53 2,723.67 2,723.67 2,720.57 2,720.59 233,884.7K
09:54 2,720.81 2,721.04 2,720.65 2,720.88 152,247.0K
09:55 2,721.16 2,721.94 2,721.16 2,721.94 101,801.0K
09:56 2,721.71 2,722.47 2,721.71 2,722.25 77,842.2K
09:57 2,722.53 2,723.29 2,722.53 2,723.29 109,491.5K
09:58 2,724.03 2,726.31 2,724.03 2,725.13 318,317.6K
09:59 2,724.62 2,725.20 2,724.62 2,725.17 168,752.3K
10:00 2,725.63 2,726.32 2,721.46 2,721.67 341,295.1K
10:01 2,720.48 2,720.83 2,718.81 2,718.86 251,497.1K
10:02 2,718.55 2,720.35 2,718.55 2,720.29 189,185.0K
10:03 2,719.16 2,719.16 2,718.01 2,718.01 155,801.6K
10:04 2,717.81 2,717.81 2,715.45 2,716.52 267,025.6K
10:05 2,718.08 2,718.88 2,717.39 2,717.71 132,707.6K
10:06 2,718.05 2,719.63 2,717.62 2,719.48 116,367.6K
10:07 2,719.60 2,719.99 2,717.63 2,718.21 116,216.4K
10:08 2,718.70 2,719.80 2,718.70 2,719.19 102,404.8K
10:09 2,719.45 2,719.73 2,719.10 2,719.54 79,151.3K
10:10 2,719.35 2,719.35 2,718.86 2,719.08 69,678.0K
10:11 2,719.31 2,719.46 2,719.20 2,719.44 87,073.6K
10:12 2,719.63 2,721.86 2,719.63 2,721.86 144,922.4K
10:13 2,721.83 2,723.87 2,721.83 2,723.87 147,384.8K
10:14 2,723.63 2,723.67 2,722.47 2,722.56 139,590.3K
10:15 2,722.90 2,722.95 2,721.34 2,721.42 91,273.9K
10:16 2,721.56 2,721.76 2,720.79 2,720.79 92,528.1K
10:17 2,720.69 2,720.69 2,718.98 2,719.16 113,600.0K
10:18 2,718.71 2,718.71 2,717.00 2,717.00 203,920.9K
10:19 2,716.94 2,716.95 2,716.77 2,716.83 116,966.7K
10:20 2,716.98 2,717.71 2,716.91 2,717.71 91,976.1K
10:21 2,717.83 2,719.03 2,717.83 2,719.03 61,047.4K
10:22 2,719.48 2,720.50 2,719.48 2,720.50 63,875.0K
10:23 2,720.26 2,720.69 2,719.42 2,719.45 85,367.6K
10:24 2,719.78 2,721.38 2,719.78 2,721.38 107,085.5K
10:25 2,720.70 2,721.17 2,720.52 2,721.07 59,103.9K
10:26 2,720.74 2,720.77 2,720.52 2,720.77 64,360.8K
10:27 2,720.18 2,721.14 2,719.56 2,721.00 77,046.7K
10:28 2,720.18 2,720.18 2,719.68 2,719.77 49,276.3K
10:29 2,719.78 2,719.78 2,718.69 2,718.70 88,230.7K
10:30 2,718.77 2,718.85 2,718.23 2,718.23 73,645.4K
10:31 2,718.10 2,718.10 2,716.78 2,716.91 306,529.2K
10:32 2,717.08 2,717.34 2,716.63 2,716.87 93,939.2K
10:33 2,716.42 2,716.49 2,714.79 2,714.82 298,794.8K
10:34 2,714.77 2,714.77 2,714.02 2,714.04 126,813.0K
10:35 2,714.08 2,714.08 2,713.53 2,713.54 164,062.8K
10:36 2,713.69 2,713.74 2,713.49 2,713.74 98,487.4K
10:37 2,713.60 2,713.60 2,712.14 2,712.30 176,745.9K
10:38 2,712.25 2,713.96 2,712.07 2,713.41 145,257.7K
10:39 2,713.23 2,713.25 2,712.92 2,713.24 70,127.0K
10:40 2,712.91 2,712.91 2,712.54 2,712.61 66,902.9K
10:41 2,712.67 2,715.23 2,712.62 2,715.03 153,591.8K
10:42 2,714.31 2,714.31 2,713.13 2,713.14 54,250.5K
10:43 2,713.31 2,713.46 2,712.48 2,712.48 67,271.2K
10:44 2,712.27 2,713.50 2,712.27 2,713.50 43,842.4K
10:45 2,713.79 2,715.73 2,713.75 2,715.46 85,175.2K
10:46 2,715.26 2,716.55 2,715.26 2,716.55 67,820.0K
10:47 2,717.33 2,717.44 2,716.96 2,717.32 93,493.8K
10:48 2,716.92 2,717.44 2,716.81 2,717.44 82,003.2K
10:49 2,717.63 2,718.13 2,716.16 2,716.16 90,086.5K
10:50 2,715.95 2,716.31 2,715.95 2,716.29 52,337.7K
10:51 2,716.31 2,717.81 2,716.31 2,717.76 109,838.1K
10:52 2,717.33 2,717.51 2,716.24 2,716.24 83,630.9K
10:53 2,716.04 2,716.07 2,715.75 2,715.94 57,711.9K
10:54 2,715.49 2,715.49 2,714.12 2,714.12 91,530.6K
10:55 2,713.97 2,714.22 2,713.74 2,714.22 74,140.2K
10:56 2,714.31 2,715.82 2,714.15 2,715.82 72,085.6K
10:57 2,716.03 2,716.36 2,715.81 2,716.36 59,486.5K
10:58 2,716.44 2,717.31 2,716.39 2,717.31 90,052.4K
10:59 2,717.77 2,720.24 2,717.76 2,720.24 195,325.0K
11:00 2,721.43 2,721.43 2,720.70 2,720.86 140,115.5K
11:01 2,720.05 2,720.12 2,719.38 2,719.38 96,745.4K
11:02 2,719.14 2,720.92 2,719.14 2,720.89 123,424.4K
11:03 2,720.77 2,721.98 2,720.77 2,721.85 113,032.4K
11:04 2,722.00 2,723.68 2,722.00 2,723.68 185,642.9K
11:05 2,723.70 2,724.53 2,723.64 2,724.36 164,369.0K
11:06 2,724.76 2,725.27 2,724.75 2,724.88 187,909.7K
11:07 2,724.75 2,724.87 2,724.04 2,724.04 124,729.0K
11:08 2,723.80 2,723.88 2,722.54 2,722.54 107,253.7K
11:09 2,722.44 2,722.65 2,722.09 2,722.46 80,501.9K
11:10 2,722.73 2,724.53 2,722.73 2,724.42 166,101.4K
11:11 2,724.39 2,724.39 2,723.71 2,724.27 107,842.4K
11:12 2,724.47 2,724.53 2,722.92 2,722.92 57,783.8K
11:13 2,722.90 2,722.90 2,722.33 2,722.33 133,960.8K
11:14 2,721.54 2,721.64 2,720.98 2,721.01 74,021.3K
11:15 2,721.33 2,722.23 2,721.05 2,722.23 109,205.8K
11:16 2,722.03 2,722.03 2,719.64 2,719.64 100,317.8K
11:17 2,719.12 2,719.30 2,717.46 2,717.69 133,986.1K
11:18 2,717.28 2,718.49 2,717.28 2,718.48 102,809.2K
11:19 2,718.95 2,718.97 2,718.48 2,718.97 62,577.3K
11:20 2,719.14 2,719.83 2,718.90 2,719.83 77,788.9K
11:21 2,719.98 2,720.36 2,719.15 2,719.47 47,967.3K
11:22 2,719.19 2,720.34 2,719.19 2,720.33 78,416.2K
11:23 2,720.39 2,721.04 2,720.17 2,720.39 93,913.4K
11:24 2,720.32 2,720.32 2,719.30 2,719.53 51,226.1K
11:25 2,719.78 2,720.02 2,719.37 2,719.69 63,892.0K
11:26 2,719.76 2,719.85 2,719.24 2,719.37 44,777.8K
11:27 2,719.94 2,722.54 2,719.86 2,722.54 169,637.5K
11:28 2,723.11 2,723.28 2,721.82 2,723.25 116,521.6K
11:29 2,723.23 2,724.69 2,723.23 2,724.33 89,514.7K
11:30 2,724.87 2,724.87 2,723.65 2,723.65 107,730.2K
11:31 2,723.46 2,723.51 2,723.23 2,723.32 96,163.9K
11:32 2,723.49 2,723.84 2,723.42 2,723.52 65,735.8K
11:33 2,723.59 2,723.59 2,723.07 2,723.09 74,972.5K
11:34 2,723.12 2,723.12 2,721.35 2,721.65 92,556.1K
11:35 2,722.01 2,722.67 2,721.46 2,722.67 68,192.6K
11:36 2,723.05 2,725.12 2,723.05 2,725.12 166,445.5K
11:37 2,725.30 2,725.30 2,724.65 2,724.84 99,844.9K
11:38 2,724.77 2,725.17 2,724.74 2,724.93 83,346.2K
11:39 2,725.19 2,727.36 2,725.19 2,727.32 200,213.2K
11:40 2,727.10 2,727.30 2,726.18 2,726.75 149,918.0K
11:41 2,727.04 2,728.13 2,726.97 2,728.13 215,342.2K
11:42 2,728.29 2,728.44 2,726.65 2,727.21 192,133.6K
11:43 2,726.95 2,726.95 2,725.57 2,726.11 127,404.8K
11:44 2,726.16 2,727.00 2,726.16 2,726.40 97,095.0K
11:45 2,725.74 2,727.18 2,725.74 2,726.91 136,643.5K
11:46 2,727.33 2,727.78 2,727.21 2,727.77 69,241.9K
11:47 2,727.81 2,728.62 2,727.44 2,728.62 171,063.9K
11:48 2,728.82 2,728.82 2,727.60 2,728.46 178,464.6K
11:49 2,728.78 2,730.85 2,728.78 2,730.56 289,834.0K
11:50 2,730.78 2,731.45 2,730.64 2,730.84 179,492.0K
11:51 2,730.07 2,730.41 2,729.89 2,730.41 114,211.8K
11:52 2,730.29 2,730.54 2,729.81 2,729.83 99,212.3K
11:53 2,729.91 2,729.96 2,729.79 2,729.91 69,959.8K
11:54 2,729.96 2,729.96 2,728.92 2,729.18 151,815.4K
11:55 2,729.01 2,730.08 2,729.01 2,730.08 68,884.5K
11:56 2,730.07 2,730.26 2,729.83 2,730.08 57,945.4K
11:57 2,730.05 2,730.08 2,729.41 2,729.41 70,760.2K
11:58 2,729.13 2,729.13 2,727.75 2,727.84 106,226.8K
11:59 2,727.67 2,728.03 2,727.60 2,728.02 97,349.3K
12:00 2,728.35 2,729.89 2,728.35 2,729.16 223,225.1K
12:01 2,729.07 2,729.27 2,726.68 2,726.68 118,985.5K
12:02 2,726.82 2,726.82 2,724.68 2,726.67 187,439.4K
12:03 2,726.77 2,726.94 2,725.98 2,726.89 66,044.4K
12:04 2,726.68 2,726.68 2,726.10 2,726.68 84,750.1K
12:05 2,726.61 2,727.98 2,726.61 2,727.61 81,590.1K
12:06 2,727.49 2,727.70 2,727.01 2,727.43 55,002.8K
12:07 2,727.64 2,728.09 2,727.58 2,727.88 47,619.0K
12:08 2,727.17 2,727.17 2,726.67 2,727.07 53,039.1K
12:09 2,727.21 2,727.21 2,723.98 2,724.03 126,852.5K
12:10 2,724.30 2,726.44 2,724.30 2,726.44 102,461.3K
12:11 2,726.38 2,727.20 2,725.97 2,726.92 79,146.0K
12:12 2,727.84 2,728.65 2,727.03 2,727.14 95,433.0K
12:13 2,727.88 2,729.57 2,727.88 2,729.57 103,579.3K
12:14 2,729.27 2,729.27 2,728.14 2,728.47 68,549.4K
12:15 2,728.46 2,728.93 2,728.46 2,728.93 66,949.9K
12:16 2,728.37 2,728.44 2,728.02 2,728.13 54,888.3K
12:17 2,728.14 2,728.14 2,726.94 2,727.00 52,072.8K
12:18 2,727.09 2,727.10 2,726.19 2,726.19 82,939.4K
12:19 2,725.97 2,726.41 2,724.94 2,724.95 94,840.1K
12:20 2,725.78 2,725.94 2,725.06 2,725.50 54,314.3K
12:21 2,725.63 2,725.63 2,722.85 2,722.85 140,187.6K
12:22 2,722.19 2,722.44 2,721.43 2,721.43 180,803.1K
12:23 2,721.56 2,721.72 2,721.55 2,721.71 67,877.2K
12:24 2,721.33 2,721.33 2,720.38 2,720.63 151,334.0K
12:25 2,720.63 2,722.13 2,720.63 2,721.80 152,665.6K
12:26 2,721.42 2,722.29 2,721.42 2,721.91 76,319.0K
12:27 2,721.92 2,722.02 2,721.71 2,721.92 28,758.3K
12:28 2,721.89 2,722.61 2,721.89 2,722.60 33,189.9K
12:29 2,722.30 2,723.29 2,722.30 2,723.18 57,313.8K
12:30 2,723.88 2,725.02 2,723.88 2,725.02 69,638.9K
12:31 2,725.38 2,726.38 2,725.38 2,725.79 70,109.4K
12:32 2,725.49 2,725.83 2,725.28 2,725.69 63,676.3K
12:33 2,724.62 2,724.66 2,723.55 2,723.55 63,438.4K
12:34 2,724.11 2,724.37 2,724.11 2,724.34 63,207.7K
12:35 2,724.32 2,724.32 2,723.95 2,724.22 26,300.8K
12:36 2,724.69 2,725.70 2,724.67 2,725.11 48,640.4K
12:37 2,724.77 2,725.33 2,724.11 2,724.11 48,417.5K
12:38 2,724.02 2,724.02 2,721.71 2,722.55 96,463.6K
12:39 2,723.03 2,723.15 2,722.34 2,722.44 49,627.5K
12:40 2,722.70 2,723.65 2,722.70 2,723.65 50,901.3K
12:41 2,724.02 2,725.31 2,723.96 2,725.19 70,912.3K
12:42 2,725.30 2,725.44 2,724.54 2,724.54 64,867.3K
12:43 2,724.47 2,724.53 2,724.15 2,724.44 51,696.2K
12:44 2,724.59 2,724.89 2,723.98 2,723.98 116,881.8K
12:45 2,723.93 2,725.17 2,723.90 2,724.99 131,778.0K
12:46 2,724.41 2,724.41 2,723.65 2,724.00 85,112.5K
12:47 2,724.05 2,724.34 2,724.03 2,724.20 56,517.9K
12:48 2,724.37 2,724.48 2,724.21 2,724.21 47,307.5K
12:49 2,724.36 2,724.90 2,724.36 2,724.90 117,098.4K
12:50 2,724.73 2,725.54 2,724.73 2,725.54 94,443.9K
12:51 2,725.59 2,727.25 2,725.59 2,727.25 81,169.1K
12:52 2,727.33 2,727.76 2,727.31 2,727.75 83,398.4K
12:53 2,728.18 2,728.69 2,727.86 2,728.39 152,024.1K
12:54 2,728.54 2,728.68 2,727.83 2,727.87 74,959.6K
12:55 2,727.92 2,728.74 2,727.92 2,728.74 67,490.7K
12:56 2,728.98 2,729.22 2,728.89 2,728.89 62,801.7K
12:57 2,729.03 2,729.45 2,729.03 2,729.32 58,237.4K
12:58 2,729.35 2,729.80 2,729.29 2,729.58 88,130.7K
12:59 2,729.80 2,729.90 2,729.28 2,729.33 94,224.2K
13:00 2,729.28 2,729.28 2,728.23 2,728.47 96,065.6K
13:01 2,728.59 2,728.59 2,727.25 2,727.25 102,402.0K
13:02 2,727.33 2,727.35 2,726.56 2,726.93 64,241.0K
13:03 2,726.59 2,726.59 2,726.31 2,726.42 59,745.4K
13:04 2,726.43 2,726.60 2,726.29 2,726.60 55,833.3K
13:05 2,726.49 2,726.51 2,726.02 2,726.21 33,783.5K
13:06 2,726.17 2,726.94 2,726.10 2,726.81 51,417.5K
13:07 2,726.94 2,727.09 2,726.35 2,726.36 44,479.0K
13:08 2,726.32 2,726.32 2,726.11 2,726.13 36,434.4K
13:09 2,725.50 2,725.50 2,723.60 2,723.60 121,132.0K
13:10 2,723.67 2,724.36 2,723.67 2,724.08 44,349.0K
13:11 2,723.73 2,724.11 2,723.72 2,724.10 41,849.6K
13:12 2,724.16 2,724.22 2,723.82 2,723.85 34,040.4K
13:13 2,723.69 2,723.73 2,723.56 2,723.64 36,567.2K
13:14 2,723.78 2,724.09 2,723.78 2,724.02 35,565.6K
13:15 2,724.01 2,724.23 2,723.79 2,723.79 33,716.0K
13:16 2,723.61 2,723.64 2,723.15 2,723.16 63,823.3K
13:17 2,722.95 2,723.32 2,722.66 2,723.25 112,347.0K
13:18 2,723.56 2,724.75 2,723.56 2,724.75 82,794.9K
13:19 2,724.69 2,724.74 2,724.55 2,724.64 38,312.1K
13:20 2,724.73 2,727.09 2,724.73 2,726.67 92,408.0K
13:21 2,726.89 2,727.22 2,726.73 2,727.04 90,324.1K
13:22 2,726.90 2,727.49 2,726.90 2,727.12 72,364.2K
13:23 2,727.20 2,727.20 2,726.37 2,726.80 56,430.1K
13:24 2,726.96 2,727.23 2,726.96 2,727.13 39,750.8K
13:25 2,727.51 2,728.31 2,727.45 2,728.06 83,519.8K
13:26 2,727.87 2,727.96 2,727.51 2,727.51 51,861.4K
13:27 2,727.62 2,727.81 2,726.70 2,726.89 93,471.2K
13:28 2,727.63 2,727.74 2,727.49 2,727.61 52,903.7K
13:29 2,727.53 2,727.91 2,727.40 2,727.91 59,719.8K
13:30 2,727.98 2,730.09 2,727.98 2,730.01 202,405.3K
13:31 2,730.04 2,731.61 2,730.04 2,731.38 189,749.5K
13:32 2,731.26 2,731.46 2,730.94 2,731.28 89,845.2K
13:33 2,731.21 2,731.43 2,730.98 2,731.33 82,960.4K
13:34 2,731.41 2,731.41 2,730.02 2,730.66 60,945.4K
13:35 2,730.66 2,731.58 2,730.66 2,731.58 92,380.4K
13:36 2,731.30 2,731.45 2,731.27 2,731.33 77,837.5K
13:37 2,731.32 2,731.32 2,729.72 2,729.92 74,116.3K
13:38 2,729.69 2,730.30 2,729.51 2,729.84 82,475.8K
13:39 2,729.86 2,729.86 2,729.61 2,729.73 46,896.3K
13:40 2,729.58 2,730.27 2,729.53 2,730.18 64,625.2K
13:41 2,730.57 2,730.79 2,730.37 2,730.79 48,959.8K
13:42 2,731.05 2,732.01 2,730.93 2,731.89 109,331.8K
13:43 2,731.73 2,732.60 2,731.58 2,732.54 117,782.5K
13:44 2,732.51 2,732.82 2,732.51 2,732.56 112,076.0K
13:45 2,732.76 2,732.76 2,731.48 2,731.48 79,626.1K
13:46 2,731.11 2,731.51 2,730.84 2,731.50 127,024.6K
13:47 2,731.39 2,731.61 2,730.19 2,730.49 82,506.5K
13:48 2,730.98 2,731.22 2,730.12 2,730.12 65,931.4K
13:49 2,730.07 2,730.07 2,728.57 2,728.66 107,792.0K
13:50 2,728.80 2,728.80 2,728.23 2,728.23 87,731.0K
13:51 2,727.39 2,728.04 2,726.93 2,728.04 97,095.3K
13:52 2,728.90 2,728.96 2,728.71 2,728.84 74,330.5K
13:53 2,728.35 2,728.44 2,727.25 2,727.29 85,128.4K
13:54 2,727.50 2,727.50 2,726.43 2,726.62 103,983.9K
13:55 2,726.81 2,727.09 2,726.76 2,727.02 61,521.5K
13:56 2,727.26 2,727.89 2,727.15 2,727.86 56,832.1K
13:57 2,728.41 2,728.96 2,728.41 2,728.52 55,345.8K
13:58 2,727.15 2,727.15 2,725.43 2,725.43 177,945.2K
13:59 2,725.41 2,725.41 2,724.83 2,724.96 98,957.1K
14:00 2,725.27 2,726.36 2,725.18 2,726.24 58,602.2K
14:01 2,726.40 2,726.55 2,726.24 2,726.55 38,960.1K
14:02 2,726.61 2,726.61 2,726.38 2,726.45 29,488.8K
14:03 2,726.68 2,727.24 2,726.65 2,727.11 48,457.1K
14:04 2,727.22 2,727.52 2,727.17 2,727.48 27,477.7K
14:05 2,727.45 2,727.45 2,725.64 2,725.64 130,754.4K
14:06 2,725.89 2,726.42 2,725.07 2,725.07 97,700.5K
14:07 2,724.61 2,724.61 2,721.01 2,721.85 273,148.3K
14:08 2,721.81 2,722.76 2,721.81 2,722.62 89,591.1K
14:09 2,722.68 2,722.75 2,721.66 2,721.66 63,410.9K
14:10 2,721.58 2,722.39 2,720.72 2,722.39 134,421.0K
14:11 2,723.43 2,723.61 2,722.65 2,723.36 74,185.6K
14:12 2,723.56 2,724.26 2,723.52 2,724.26 40,890.1K
14:13 2,724.30 2,724.66 2,724.12 2,724.20 57,128.3K
14:14 2,724.26 2,724.51 2,723.07 2,723.17 54,380.9K
14:15 2,723.33 2,724.28 2,723.33 2,724.28 60,444.3K
14:16 2,724.41 2,724.64 2,724.25 2,724.25 35,531.5K
14:17 2,724.20 2,724.22 2,723.51 2,723.51 49,499.6K
14:18 2,723.22 2,723.23 2,722.32 2,722.32 68,372.3K
14:19 2,722.05 2,722.05 2,719.84 2,719.84 150,128.5K
14:20 2,719.45 2,720.79 2,719.37 2,720.36 148,241.3K
14:21 2,720.47 2,720.47 2,720.13 2,720.15 96,139.2K
14:22 2,720.59 2,722.49 2,720.59 2,722.48 62,676.3K
14:23 2,722.38 2,722.56 2,721.99 2,722.33 53,750.1K
14:24 2,722.22 2,722.42 2,722.06 2,722.10 37,572.1K
14:25 2,722.23 2,722.46 2,721.67 2,721.67 50,109.3K
14:26 2,721.89 2,722.86 2,721.76 2,722.86 43,281.9K
14:27 2,723.15 2,723.35 2,723.00 2,723.29 75,819.3K
14:28 2,723.04 2,723.04 2,721.76 2,721.90 70,846.0K
14:29 2,722.00 2,723.58 2,722.00 2,723.58 46,585.4K
14:30 2,723.64 2,723.72 2,723.48 2,723.64 56,080.4K
14:31 2,723.50 2,723.75 2,723.46 2,723.67 26,368.7K
14:32 2,723.50 2,723.62 2,722.43 2,722.43 50,752.0K
14:33 2,722.43 2,722.97 2,722.43 2,722.87 27,110.0K
14:34 2,723.45 2,723.92 2,723.17 2,723.92 76,368.8K
14:35 2,724.46 2,724.94 2,724.46 2,724.94 113,721.6K
14:36 2,725.00 2,725.63 2,725.00 2,725.58 68,773.6K
14:37 2,725.68 2,725.97 2,725.68 2,725.89 30,106.8K
14:38 2,725.77 2,726.33 2,725.77 2,726.33 99,592.4K
14:39 2,726.40 2,726.55 2,726.33 2,726.33 42,540.9K
14:40 2,725.97 2,726.79 2,725.97 2,726.74 45,095.8K
14:41 2,726.91 2,727.52 2,726.91 2,727.44 53,112.0K
14:42 2,727.35 2,727.42 2,726.75 2,726.75 32,291.1K
14:43 2,726.75 2,727.28 2,726.75 2,727.28 41,062.2K
14:44 2,727.18 2,727.29 2,727.09 2,727.13 65,098.8K
14:45 2,727.12 2,727.14 2,726.29 2,726.53 75,859.8K
14:46 2,726.53 2,726.91 2,726.49 2,726.68 33,009.2K
14:47 2,726.72 2,727.16 2,726.72 2,726.90 45,352.3K
14:48 2,727.00 2,727.31 2,726.96 2,727.10 36,504.7K
14:49 2,727.03 2,727.19 2,726.97 2,727.09 39,261.7K
14:50 2,726.71 2,727.23 2,726.71 2,727.17 36,417.7K
14:51 2,727.18 2,727.38 2,726.66 2,726.66 23,486.4K
14:52 2,726.42 2,726.63 2,726.26 2,726.63 33,529.5K
14:53 2,726.70 2,727.11 2,726.70 2,727.11 33,498.7K
14:54 2,727.23 2,728.77 2,727.23 2,728.71 64,260.0K
14:55 2,729.24 2,729.34 2,729.08 2,729.08 68,098.2K
14:56 2,728.93 2,728.98 2,728.30 2,728.34 50,420.1K
14:57 2,728.39 2,728.39 2,727.75 2,727.75 27,862.2K
14:58 2,727.81 2,727.82 2,726.98 2,726.98 44,432.4K
14:59 2,727.02 2,727.02 2,725.78 2,725.78 79,952.3K
15:00 2,725.95 2,726.90 2,725.58 2,726.90 57,948.2K
15:01 2,727.15 2,727.15 2,726.68 2,726.91 30,584.8K
15:02 2,726.75 2,726.75 2,726.22 2,726.39 28,192.3K
15:03 2,726.34 2,726.37 2,726.22 2,726.35 28,450.0K
15:04 2,726.17 2,726.34 2,726.15 2,726.17 59,167.9K
15:05 2,726.31 2,726.39 2,726.11 2,726.14 59,888.4K
15:06 2,726.05 2,726.10 2,724.53 2,724.64 96,096.7K
15:07 2,724.63 2,725.29 2,724.63 2,725.22 53,845.2K
15:08 2,724.73 2,724.73 2,724.04 2,724.68 150,378.7K
15:09 2,725.11 2,725.11 2,724.33 2,724.50 85,792.8K
15:10 2,724.47 2,724.54 2,724.21 2,724.21 34,631.5K
15:11 2,724.02 2,724.02 2,723.37 2,723.42 79,507.6K
15:12 2,723.28 2,723.30 2,722.78 2,722.87 61,545.1K
15:13 2,722.85 2,723.25 2,722.85 2,723.13 39,160.1K
15:14 2,723.20 2,723.20 2,722.74 2,722.78 26,218.4K
15:15 2,722.97 2,723.50 2,722.83 2,723.50 39,675.6K
15:16 2,723.53 2,725.31 2,723.52 2,725.31 135,226.1K
15:17 2,725.30 2,725.48 2,724.55 2,724.84 66,852.8K
15:18 2,724.75 2,724.97 2,724.42 2,724.60 47,804.7K
15:19 2,724.83 2,725.72 2,724.78 2,725.72 141,740.2K
15:20 2,725.81 2,727.42 2,725.81 2,727.09 128,738.3K
15:21 2,727.05 2,727.09 2,726.04 2,726.48 88,468.4K
15:22 2,726.33 2,726.33 2,725.94 2,726.07 32,088.9K
15:23 2,726.05 2,726.35 2,726.04 2,726.11 31,549.0K
15:24 2,726.08 2,726.13 2,725.94 2,726.10 30,352.9K
15:25 2,726.11 2,726.55 2,726.11 2,726.39 37,544.0K
15:26 2,726.42 2,726.42 2,725.50 2,725.52 60,508.3K
15:27 2,725.44 2,725.44 2,725.12 2,725.39 32,144.5K
15:28 2,725.23 2,725.30 2,724.88 2,724.88 38,277.2K
15:29 2,724.73 2,724.74 2,724.55 2,724.55 34,256.7K
15:30 2,724.54 2,724.54 2,723.81 2,724.08 37,804.3K
15:31 2,724.19 2,725.38 2,724.07 2,725.28 58,334.9K
15:32 2,725.20 2,725.20 2,723.94 2,723.94 48,699.5K
15:33 2,723.89 2,724.22 2,723.85 2,724.12 38,193.0K
15:34 2,724.52 2,725.03 2,724.52 2,725.00 47,156.4K
15:35 2,724.92 2,726.13 2,724.92 2,726.13 84,085.1K
15:36 2,726.30 2,729.22 2,726.30 2,729.22 329,936.6K
15:37 2,729.61 2,730.70 2,729.48 2,730.70 158,708.9K
15:38 2,730.10 2,730.11 2,729.76 2,729.81 107,827.8K
15:39 2,729.76 2,729.79 2,723.12 2,723.26 313,847.4K
15:40 2,724.19 2,724.19 2,719.95 2,719.95 339,022.7K
15:41 2,719.33 2,719.33 2,717.83 2,718.11 465,112.9K
15:42 2,717.75 2,717.96 2,717.38 2,717.96 279,745.2K
15:43 2,718.13 2,719.47 2,718.01 2,719.47 156,393.6K
15:44 2,718.93 2,718.93 2,717.99 2,718.13 103,288.0K
15:45 2,718.07 2,718.18 2,717.72 2,717.84 74,956.1K
15:46 2,717.79 2,717.79 2,715.29 2,715.29 166,238.5K
15:47 2,714.12 2,715.62 2,713.75 2,715.54 352,166.5K
15:48 2,715.51 2,716.10 2,715.29 2,716.10 95,976.8K
15:49 2,715.89 2,715.89 2,714.64 2,714.67 91,952.8K
15:50 2,714.38 2,714.51 2,713.69 2,713.69 155,209.8K
15:51 2,713.67 2,713.67 2,713.33 2,713.41 202,150.6K
15:52 2,713.46 2,716.61 2,713.46 2,716.43 218,752.4K
15:53 2,716.08 2,716.25 2,715.44 2,715.44 188,985.4K
15:54 2,715.18 2,715.18 2,714.39 2,714.86 168,761.6K
15:55 2,715.31 2,715.49 2,714.92 2,715.04 74,862.6K
15:56 2,715.25 2,715.25 2,715.03 2,715.24 81,096.8K
15:57 2,715.49 2,718.11 2,715.49 2,718.11 90,949.3K
15:58 2,717.15 2,717.15 2,715.72 2,715.93 71,425.7K
15:59 2,716.14 2,716.53 2,716.14 2,716.50 44,332.9K
16:00 2,716.34 2,716.37 2,715.87 2,715.90 52,234.6K
16:01 2,716.00 2,716.00 2,714.08 2,714.08 103,410.5K
16:02 2,713.76 2,714.64 2,713.76 2,714.35 109,937.9K
16:03 2,714.57 2,714.60 2,711.57 2,711.57 225,311.4K
16:04 2,711.70 2,711.71 2,707.48 2,708.50 362,979.6K
16:05 2,706.47 2,708.30 2,706.47 2,708.30 178,923.6K
16:06 2,709.09 2,709.47 2,708.61 2,708.61 93,579.8K
16:07 2,708.96 2,711.04 2,708.96 2,709.47 115,380.5K
16:08 2,709.79 2,710.58 2,709.79 2,710.19 95,101.4K
16:09 2,709.44 2,709.65 2,709.38 2,709.63 61,195.3K
16:10 2,708.83 2,709.48 2,708.22 2,709.48 70,928.0K
16:11 2,709.59 2,711.66 2,709.59 2,711.66 101,624.2K
16:12 2,711.89 2,713.87 2,711.89 2,713.80 139,671.0K
16:13 2,713.58 2,713.58 2,711.62 2,711.93 60,609.8K
16:14 2,712.09 2,712.23 2,711.72 2,711.72 49,559.8K
16:15 2,711.76 2,711.94 2,711.68 2,711.94 68,300.4K
16:16 2,711.88 2,712.92 2,711.88 2,712.53 69,947.7K
16:17 2,712.71 2,712.79 2,712.21 2,712.21 60,892.0K
16:18 2,711.53 2,711.53 2,709.60 2,709.90 121,150.8K
16:19 2,709.78 2,709.82 2,706.50 2,706.50 184,403.3K
16:20 2,706.02 2,707.93 2,706.02 2,707.93 127,740.3K
16:21 2,707.85 2,708.80 2,707.83 2,708.56 80,153.0K
16:22 2,708.33 2,708.38 2,708.01 2,708.11 43,896.1K
16:23 2,708.13 2,708.32 2,707.65 2,708.07 43,877.7K
16:24 2,708.14 2,708.90 2,708.11 2,708.90 49,712.4K
16:25 2,710.24 2,712.19 2,710.24 2,711.90 185,303.8K
16:26 2,712.02 2,712.42 2,710.18 2,710.62 71,082.6K
16:27 2,710.59 2,710.59 2,709.46 2,709.89 48,915.4K
16:28 2,709.81 2,710.33 2,709.81 2,710.33 45,088.7K
16:29 2,710.65 2,711.18 2,710.65 2,711.05 37,704.7K
16:30 2,710.85 2,710.85 2,709.07 2,709.20 55,605.7K
16:31 2,710.74 2,711.12 2,710.34 2,710.49 38,558.6K
16:32 2,710.47 2,710.86 2,710.27 2,710.27 40,694.8K
16:33 2,710.83 2,711.75 2,710.83 2,711.69 63,665.1K
16:34 2,711.58 2,712.03 2,711.58 2,711.99 53,979.0K
16:35 2,712.13 2,713.66 2,712.08 2,713.51 102,404.6K
16:36 2,713.03 2,713.03 2,711.57 2,711.57 46,123.8K
16:37 2,711.55 2,715.20 2,711.55 2,713.96 147,828.8K
16:38 2,714.39 2,714.72 2,714.38 2,714.40 73,823.9K
16:39 2,714.55 2,715.09 2,714.55 2,715.06 41,894.3K
16:40 2,715.07 2,715.39 2,714.97 2,715.29 43,789.6K
16:41 2,715.29 2,715.43 2,715.14 2,715.41 66,815.9K
16:42 2,715.46 2,716.66 2,715.46 2,716.66 107,724.8K
16:43 2,716.62 2,716.62 2,713.74 2,713.74 79,103.6K
16:44 2,713.81 2,714.56 2,713.81 2,714.56 33,948.4K
16:45 2,714.00 2,714.17 2,713.73 2,714.17 31,921.7K
16:46 2,714.14 2,714.70 2,714.14 2,714.70 22,415.7K
16:47 2,714.86 2,714.86 2,714.41 2,714.47 24,662.4K
16:48 2,714.61 2,714.61 2,713.51 2,713.51 34,671.3K
16:49 2,713.37 2,714.87 2,713.37 2,714.77 33,528.0K
16:50 2,714.80 2,716.30 2,714.80 2,716.30 78,144.7K
16:51 2,716.42 2,716.65 2,715.80 2,715.80 80,732.4K
16:52 2,715.50 2,715.56 2,715.32 2,715.34 47,132.0K
16:53 2,715.64 2,716.09 2,715.52 2,716.09 32,126.4K
16:54 2,716.18 2,717.90 2,716.18 2,717.22 114,707.7K
16:55 2,717.28 2,717.47 2,716.27 2,716.87 79,301.7K
16:56 2,717.05 2,718.38 2,717.05 2,718.38 164,870.7K
16:57 2,718.74 2,719.62 2,718.74 2,719.62 188,046.7K
16:58 2,719.69 2,719.76 2,718.66 2,718.66 80,410.8K
16:59 2,718.76 2,719.08 2,717.79 2,717.79 45,836.3K
17:00 2,717.83 2,717.92 2,717.55 2,717.85 65,082.6K
17:01 2,717.81 2,717.81 2,717.16 2,717.16 68,338.0K
17:02 2,717.23 2,717.39 2,717.10 2,717.30 71,965.9K
17:03 2,717.62 2,718.17 2,717.62 2,718.17 58,764.6K
17:04 2,718.08 2,720.03 2,718.08 2,720.03 66,510.4K
17:05 2,719.55 2,721.19 2,719.55 2,721.18 136,361.4K
17:06 2,721.11 2,721.96 2,720.86 2,721.91 182,066.0K
17:07 2,722.09 2,723.14 2,722.07 2,723.06 114,900.9K
17:08 2,722.96 2,723.11 2,720.53 2,720.53 163,268.2K
17:09 2,720.44 2,721.76 2,720.41 2,721.76 71,551.9K
17:10 2,722.14 2,722.60 2,721.57 2,722.48 111,991.9K
17:11 2,721.73 2,722.76 2,721.30 2,722.76 151,157.1K
17:12 2,722.87 2,723.86 2,722.15 2,722.15 114,833.7K
17:13 2,722.44 2,723.09 2,722.44 2,723.09 71,340.5K
17:14 2,723.11 2,724.73 2,723.11 2,724.70 137,058.9K
17:15 2,724.69 2,724.91 2,723.58 2,723.58 75,206.3K
17:16 2,723.43 2,723.43 2,722.51 2,722.57 72,453.4K
17:17 2,722.27 2,723.92 2,722.25 2,723.92 56,878.8K
17:18 2,724.05 2,724.27 2,723.79 2,723.95 55,733.5K
17:19 2,723.77 2,723.81 2,722.99 2,723.06 62,337.3K
17:20 2,723.06 2,723.06 2,721.41 2,721.50 76,371.5K
17:21 2,721.59 2,721.65 2,721.37 2,721.56 65,903.0K
17:22 2,721.66 2,722.23 2,719.54 2,719.54 93,324.6K
17:23 2,720.00 2,720.10 2,719.42 2,720.03 56,041.1K
17:24 2,720.08 2,720.44 2,720.08 2,720.22 54,533.1K
17:25 2,720.33 2,721.47 2,720.33 2,721.47 63,328.7K
17:26 2,722.11 2,722.93 2,722.10 2,722.85 104,391.1K
17:27 2,722.95 2,723.21 2,722.70 2,722.79 79,841.3K
17:28 2,722.78 2,722.78 2,721.40 2,721.55 62,323.5K
17:29 2,721.60 2,721.60 2,721.34 2,721.54 43,614.5K
17:30 2,721.82 2,722.60 2,721.82 2,722.60 66,949.1K
17:31 2,722.58 2,722.63 2,722.51 2,722.58 82,164.8K
17:32 2,722.43 2,722.82 2,722.33 2,722.73 65,875.6K
17:33 2,722.69 2,724.38 2,722.69 2,724.38 197,919.1K
17:34 2,724.26 2,724.26 2,723.37 2,723.53 99,952.9K
17:35 2,723.45 2,723.82 2,723.40 2,723.82 62,341.0K
17:36 2,724.20 2,724.44 2,724.09 2,724.09 83,555.8K
17:37 2,723.87 2,724.09 2,723.78 2,723.99 48,659.7K
17:38 2,724.00 2,724.05 2,723.49 2,723.61 58,012.6K
17:39 2,723.88 2,724.26 2,723.88 2,724.26 75,340.2K
17:40 2,724.23 2,726.15 2,724.23 2,726.15 77,108.6K
17:41 2,725.67 2,726.89 2,725.56 2,726.80 215,155.5K
17:42 2,726.69 2,727.29 2,726.30 2,727.15 123,763.1K
17:43 2,727.05 2,727.61 2,726.31 2,726.44 66,792.1K
17:44 2,726.55 2,726.82 2,726.47 2,726.82 54,691.7K
17:45 2,727.15 2,727.78 2,727.12 2,727.78 136,349.2K
17:46 2,727.60 2,728.22 2,727.55 2,728.22 82,901.1K
17:47 2,728.37 2,728.81 2,728.24 2,728.24 154,531.8K
17:48 2,727.84 2,727.84 2,726.74 2,726.78 126,823.9K
17:49 2,726.70 2,727.31 2,726.70 2,727.23 66,864.5K
17:50 2,727.17 2,727.74 2,726.99 2,727.08 66,975.0K
17:51 2,727.10 2,727.20 2,726.84 2,726.94 83,434.2K
17:52 2,727.01 2,727.17 2,726.10 2,726.10 69,056.8K
17:53 2,726.32 2,726.35 2,724.87 2,725.13 104,569.6K
17:54 2,725.29 2,725.38 2,725.25 2,725.31 74,596.3K
17:55 2,725.41 2,726.22 2,725.41 2,726.21 51,314.8K
17:56 2,726.34 2,726.99 2,726.34 2,726.95 54,987.4K
17:57 2,727.07 2,727.62 2,726.86 2,727.62 72,576.4K
17:58 2,727.82 2,728.07 2,727.76 2,727.78 102,970.6K
17:59 2,727.72 2,728.87 2,727.72 2,728.87 102,879.9K
18:00 2,729.21 2,729.86 2,729.21 2,729.86 158,021.1K
18:01 2,729.67 2,729.67 2,729.34 2,729.54 131,637.2K
18:02 2,729.39 2,729.66 2,729.39 2,729.48 129,328.4K
18:03 2,729.67 2,732.80 2,729.67 2,731.76 458,225.6K
18:04 2,731.38 2,731.63 2,731.06 2,731.33 167,003.6K
18:05 2,731.47 2,731.47 2,730.48 2,730.96 136,099.3K
18:06 2,731.07 2,731.22 2,730.93 2,731.16 51,739.2K
18:07 2,731.50 2,731.97 2,731.50 2,731.52 75,901.6K
18:08 2,731.48 2,731.70 2,731.17 2,731.20 121,639.1K
18:09 2,731.17 2,731.24 2,731.07 2,731.07 82,395.3K
18:10 2,731.16 2,731.53 2,731.16 2,731.44 95,244.8K
18:11 2,731.18 2,731.18 2,729.84 2,729.92 121,061.1K
18:12 2,729.58 2,730.11 2,728.91 2,728.91 96,988.6K
18:13 2,729.65 2,730.41 2,729.65 2,730.41 126,118.2K
18:14 2,730.38 2,730.99 2,730.38 2,730.99 52,615.4K
18:15 2,731.29 2,731.93 2,731.29 2,731.61 90,197.9K
18:16 2,731.30 2,732.00 2,731.30 2,731.93 93,786.0K
18:17 2,731.99 2,732.36 2,731.91 2,732.32 72,744.3K
18:18 2,732.17 2,732.28 2,732.04 2,732.05 91,252.4K
18:19 2,732.09 2,732.43 2,731.73 2,732.01 114,760.4K
18:20 2,731.63 2,731.87 2,730.84 2,730.89 104,474.2K
18:21 2,730.93 2,730.93 2,729.64 2,729.64 91,970.4K
18:22 2,729.71 2,729.71 2,728.13 2,728.59 114,485.2K
18:23 2,728.52 2,729.76 2,728.41 2,729.76 97,389.1K
18:24 2,729.94 2,730.19 2,729.94 2,730.04 42,033.8K
18:25 2,730.30 2,730.67 2,730.30 2,730.51 52,701.1K
18:26 2,730.65 2,731.08 2,730.31 2,731.06 64,439.0K
18:27 2,731.15 2,731.48 2,731.15 2,731.48 78,435.1K
18:28 2,731.48 2,732.59 2,731.46 2,732.59 35,442.5K
18:29 2,734.15 2,734.92 2,734.15 2,734.92 209,105.1K
18:30 2,736.00 2,738.17 2,736.00 2,738.06 470,830.5K
18:31 2,737.61 2,739.97 2,737.61 2,739.54 325,281.3K
18:32 2,739.05 2,739.17 2,738.12 2,738.12 170,536.1K
18:33 2,738.25 2,738.96 2,737.80 2,737.80 197,670.7K
18:34 2,737.93 2,737.94 2,737.45 2,737.67 105,496.7K
18:35 2,737.73 2,738.12 2,737.62 2,737.89 151,038.2K
18:36 2,737.99 2,738.04 2,737.66 2,737.81 112,091.4K
18:37 2,737.86 2,737.94 2,737.16 2,737.89 173,304.1K
18:38 2,738.11 2,738.21 2,737.49 2,737.68 190,163.2K
18:39 2,737.83 2,738.34 2,737.83 2,738.16 131,654.8K
18:40 2,738.38 2,738.38 2,738.38 2,738.38 13,323.1K
18:51 2,736.75 2,736.75 2,736.75 2,736.75 454,056.3K
19:05 2,735.31 2,735.75 2,733.59 2,735.75 238,566.8K
19:06 2,735.40 2,735.54 2,733.71 2,733.86 145,343.8K
19:07 2,733.71 2,734.04 2,732.70 2,732.70 123,585.6K
19:08 2,732.84 2,732.84 2,731.64 2,731.64 127,724.6K
19:09 2,731.82 2,731.86 2,731.43 2,731.55 108,477.1K
19:10 2,731.58 2,731.74 2,731.09 2,731.09 76,243.1K
19:11 2,730.91 2,731.12 2,730.84 2,730.84 64,167.0K
19:12 2,730.96 2,731.12 2,730.84 2,731.12 46,746.3K
19:13 2,730.84 2,731.08 2,730.71 2,730.99 46,579.1K
19:14 2,730.97 2,731.10 2,730.79 2,730.89 81,729.9K
19:15 2,730.79 2,731.38 2,730.39 2,731.36 96,626.6K
19:16 2,731.49 2,732.90 2,731.45 2,732.90 59,339.6K
19:17 2,733.01 2,735.96 2,732.98 2,735.96 124,653.9K
19:18 2,736.47 2,736.76 2,736.28 2,736.43 121,107.1K
19:19 2,736.48 2,736.48 2,735.43 2,735.64 126,605.6K
19:20 2,735.30 2,735.91 2,735.30 2,735.61 83,790.0K
19:21 2,735.79 2,736.15 2,735.70 2,735.83 32,881.0K
19:22 2,735.85 2,736.00 2,735.13 2,735.14 46,594.2K
19:23 2,735.21 2,735.33 2,734.97 2,734.97 28,401.8K
19:24 2,735.21 2,735.63 2,735.18 2,735.50 42,129.6K
19:25 2,735.52 2,735.52 2,734.85 2,734.93 48,593.5K
19:26 2,734.75 2,734.76 2,734.25 2,734.39 24,782.6K
19:27 2,734.20 2,734.20 2,733.53 2,733.53 47,307.3K
19:28 2,733.56 2,733.56 2,733.28 2,733.30 29,148.4K
19:29 2,733.24 2,733.81 2,733.24 2,733.53 51,603.1K
19:30 2,733.57 2,733.66 2,733.40 2,733.40 21,142.2K
19:31 2,733.45 2,733.45 2,732.49 2,732.61 66,613.0K
19:32 2,732.57 2,732.57 2,732.09 2,732.37 61,107.2K
19:33 2,732.34 2,733.06 2,732.15 2,733.06 65,351.8K
19:34 2,733.13 2,733.31 2,732.75 2,732.92 19,267.7K
19:35 2,732.78 2,733.48 2,732.65 2,733.48 36,663.7K
19:36 2,733.52 2,734.01 2,733.48 2,734.01 13,894.4K
19:37 2,734.05 2,734.95 2,734.05 2,734.69 33,924.3K
19:38 2,734.67 2,734.80 2,734.60 2,734.60 29,390.2K
19:39 2,734.54 2,734.54 2,734.19 2,734.19 19,334.0K
19:40 2,734.16 2,734.54 2,734.12 2,734.54 14,433.3K
19:41 2,734.41 2,734.74 2,734.35 2,734.53 18,878.3K
19:42 2,734.62 2,734.71 2,734.52 2,734.57 13,443.2K
19:43 2,734.59 2,734.59 2,734.16 2,734.16 18,277.6K
19:44 2,734.37 2,734.37 2,734.06 2,734.06 21,258.8K
19:45 2,734.21 2,734.52 2,734.17 2,734.52 36,330.4K
19:46 2,734.40 2,734.84 2,734.40 2,734.84 33,638.8K
19:47 2,734.87 2,734.92 2,734.64 2,734.64 24,050.0K
19:48 2,734.57 2,734.65 2,734.47 2,734.58 18,892.4K
19:49 2,734.57 2,734.96 2,734.46 2,734.96 23,164.7K
19:50 2,735.01 2,735.29 2,735.01 2,735.28 23,968.6K
19:51 2,735.31 2,735.47 2,735.11 2,735.47 31,047.1K
19:52 2,735.73 2,736.50 2,735.69 2,736.50 52,108.8K
19:53 2,736.56 2,737.21 2,736.54 2,737.13 34,895.9K
19:54 2,737.11 2,737.43 2,737.01 2,737.43 44,703.0K
19:55 2,737.43 2,737.54 2,737.37 2,737.52 24,338.7K
19:56 2,737.48 2,738.53 2,737.48 2,738.53 83,286.3K
19:57 2,738.40 2,738.47 2,738.01 2,738.05 39,411.7K
19:58 2,738.04 2,738.04 2,737.28 2,737.35 26,616.3K
19:59 2,737.35 2,737.57 2,737.35 2,737.35 23,322.8K
20:00 2,737.28 2,737.37 2,737.12 2,737.12 31,197.6K
20:01 2,737.12 2,737.12 2,736.47 2,736.72 21,127.0K
20:02 2,736.36 2,736.36 2,735.86 2,735.93 38,833.9K
20:03 2,735.97 2,736.11 2,735.64 2,735.64 35,656.6K
20:04 2,735.63 2,735.63 2,734.71 2,734.71 53,507.5K
20:05 2,734.40 2,734.40 2,734.16 2,734.30 37,889.3K
20:06 2,734.43 2,734.43 2,733.79 2,734.17 59,173.4K
20:07 2,734.27 2,734.59 2,734.15 2,734.59 22,591.6K
20:08 2,734.81 2,735.44 2,734.81 2,735.13 15,523.9K
20:09 2,735.20 2,735.20 2,734.85 2,734.91 17,409.5K
20:10 2,734.97 2,735.01 2,734.83 2,734.85 19,673.9K
20:11 2,734.90 2,734.95 2,734.87 2,734.95 11,606.5K
20:12 2,734.95 2,734.95 2,734.77 2,734.77 9,625.7K
20:13 2,734.77 2,734.81 2,733.65 2,733.67 23,559.2K
20:14 2,733.66 2,733.66 2,733.09 2,733.15 21,403.5K
20:15 2,733.16 2,734.35 2,732.94 2,734.35 49,962.0K
20:16 2,734.23 2,734.36 2,734.03 2,734.33 16,115.7K
20:17 2,734.39 2,734.57 2,734.25 2,734.55 22,591.2K
20:18 2,734.64 2,735.61 2,734.59 2,735.34 47,910.1K
20:19 2,735.12 2,735.12 2,734.37 2,734.46 23,726.2K
20:20 2,734.45 2,734.64 2,734.42 2,734.64 7,443.0K
20:21 2,734.74 2,734.84 2,734.66 2,734.72 19,712.8K
20:22 2,734.61 2,734.61 2,734.43 2,734.44 38,094.3K
20:23 2,734.42 2,734.66 2,734.34 2,734.34 24,834.4K
20:24 2,734.34 2,734.43 2,734.23 2,734.34 14,746.9K
20:25 2,734.31 2,734.52 2,734.22 2,734.31 15,554.2K
20:26 2,734.46 2,734.52 2,734.32 2,734.50 19,799.5K
20:27 2,734.46 2,734.58 2,734.36 2,734.50 20,346.8K
20:28 2,734.34 2,734.61 2,734.14 2,734.50 19,988.6K
20:29 2,734.51 2,735.11 2,734.51 2,735.02 33,621.1K
20:30 2,734.83 2,735.07 2,734.83 2,735.02 6,682.6K
20:31 2,735.08 2,735.43 2,735.03 2,735.43 24,836.1K
20:32 2,735.47 2,735.70 2,735.32 2,735.70 35,966.4K
20:33 2,735.64 2,736.14 2,735.64 2,736.08 35,299.7K
20:34 2,736.11 2,736.64 2,736.09 2,736.50 97,849.9K
20:35 2,736.45 2,736.67 2,736.40 2,736.65 31,991.5K
20:36 2,736.52 2,736.63 2,736.25 2,736.63 27,031.4K
20:37 2,736.58 2,736.68 2,736.26 2,736.50 84,385.3K
20:38 2,736.57 2,737.05 2,736.52 2,736.93 68,047.8K
20:39 2,736.81 2,737.10 2,736.81 2,736.94 58,690.2K
20:40 2,736.94 2,737.05 2,736.88 2,736.91 36,907.3K
20:41 2,736.88 2,736.88 2,736.58 2,736.65 42,752.9K
20:42 2,736.61 2,736.61 2,736.34 2,736.44 26,001.4K
20:43 2,736.41 2,736.64 2,736.41 2,736.64 35,274.4K
20:44 2,736.57 2,736.57 2,736.39 2,736.43 30,915.7K
20:45 2,736.39 2,736.44 2,736.11 2,736.24 38,373.3K
20:46 2,736.33 2,736.99 2,736.25 2,736.87 107,489.0K
20:47 2,736.94 2,736.97 2,736.67 2,736.89 29,249.5K
20:48 2,736.92 2,736.92 2,736.58 2,736.58 52,310.5K
20:49 2,736.56 2,736.62 2,735.26 2,735.31 43,026.8K
20:50 2,735.19 2,735.21 2,734.75 2,734.75 30,623.5K
20:51 2,734.71 2,734.80 2,734.63 2,734.63 16,406.3K
20:52 2,734.63 2,734.72 2,734.54 2,734.71 23,293.0K
20:53 2,734.61 2,734.61 2,734.28 2,734.28 17,087.0K
20:54 2,734.33 2,734.39 2,734.10 2,734.17 22,516.2K
20:55 2,734.18 2,735.37 2,734.18 2,735.34 25,602.0K
20:56 2,735.20 2,735.54 2,735.15 2,735.39 13,393.2K
20:57 2,735.43 2,735.81 2,735.38 2,735.79 24,718.1K
20:58 2,735.82 2,735.93 2,735.70 2,735.84 17,288.7K
20:59 2,735.87 2,736.22 2,735.79 2,736.21 21,278.4K
21:00 2,736.20 2,736.55 2,736.09 2,736.42 15,160.8K
21:01 2,736.44 2,736.86 2,736.44 2,736.86 24,703.3K
21:02 2,736.94 2,737.94 2,736.94 2,737.94 107,600.8K
21:03 2,738.14 2,738.35 2,738.05 2,738.35 48,724.6K
21:04 2,738.44 2,740.08 2,738.32 2,740.08 113,195.1K
21:05 2,740.11 2,740.11 2,739.27 2,739.35 48,266.7K
21:06 2,739.46 2,739.70 2,738.92 2,738.92 44,657.5K
21:07 2,738.75 2,738.82 2,738.30 2,738.30 64,770.6K
21:08 2,738.15 2,738.15 2,737.65 2,737.74 20,337.4K
21:09 2,737.88 2,738.24 2,737.75 2,738.24 17,943.0K
21:10 2,738.23 2,738.42 2,738.14 2,738.38 22,858.6K
21:11 2,738.46 2,738.46 2,738.00 2,738.15 25,757.5K
21:12 2,738.19 2,738.37 2,737.99 2,738.37 32,741.6K
21:13 2,738.34 2,738.47 2,738.18 2,738.46 53,649.1K
21:14 2,738.42 2,738.46 2,738.21 2,738.36 39,454.6K
21:15 2,738.38 2,738.38 2,738.12 2,738.13 19,621.5K
21:16 2,738.16 2,738.20 2,738.04 2,738.05 30,781.1K
21:17 2,738.02 2,738.02 2,736.86 2,736.99 46,802.5K
21:18 2,737.01 2,737.05 2,736.57 2,736.57 28,169.5K
21:19 2,736.60 2,736.69 2,736.42 2,736.42 26,187.3K
21:20 2,736.42 2,736.56 2,736.39 2,736.42 21,672.5K
21:21 2,736.44 2,736.78 2,736.40 2,736.73 9,671.1K
21:22 2,736.76 2,736.81 2,736.46 2,736.46 19,200.8K
21:23 2,736.49 2,736.51 2,736.36 2,736.46 11,391.3K
21:24 2,736.42 2,736.42 2,735.95 2,735.95 33,515.2K
21:25 2,735.96 2,735.96 2,735.75 2,735.84 18,985.1K
21:26 2,735.80 2,735.80 2,735.67 2,735.67 31,145.0K
21:27 2,735.65 2,735.65 2,735.29 2,735.29 32,069.6K
21:28 2,735.40 2,735.40 2,734.59 2,734.70 130,823.3K
21:29 2,734.24 2,734.56 2,734.24 2,734.56 23,094.7K
21:30 2,734.67 2,734.72 2,734.58 2,734.58 11,730.8K
21:31 2,734.69 2,734.83 2,734.01 2,734.01 30,829.9K
21:32 2,734.12 2,734.29 2,733.91 2,733.91 41,661.3K
21:33 2,734.09 2,734.51 2,734.00 2,734.41 29,716.1K
21:34 2,734.50 2,734.77 2,734.50 2,734.69 20,711.6K
21:35 2,734.53 2,734.70 2,734.11 2,734.12 24,302.5K
21:36 2,734.08 2,734.28 2,734.08 2,734.28 11,308.6K
21:37 2,734.27 2,734.72 2,734.27 2,734.58 36,070.4K
21:38 2,734.61 2,734.78 2,734.52 2,734.69 21,737.8K
21:39 2,734.68 2,734.68 2,734.33 2,734.49 19,487.5K
21:40 2,734.42 2,734.58 2,734.41 2,734.47 13,899.4K
21:41 2,734.40 2,734.60 2,734.37 2,734.37 41,002.9K
21:42 2,734.38 2,734.47 2,734.20 2,734.20 12,482.3K
21:43 2,734.13 2,734.21 2,734.13 2,734.21 20,408.6K
21:44 2,734.28 2,737.88 2,734.28 2,737.86 108,692.3K
21:45 2,737.78 2,737.78 2,736.44 2,736.44 58,498.2K
21:46 2,736.45 2,736.47 2,736.32 2,736.35 28,730.6K
21:47 2,736.33 2,736.35 2,735.90 2,735.90 44,639.9K
21:48 2,735.93 2,736.30 2,735.87 2,736.30 13,900.1K
21:49 2,736.31 2,736.48 2,736.14 2,736.48 7,284.2K
21:50 2,736.63 2,736.71 2,736.59 2,736.62 14,879.3K
21:51 2,736.54 2,736.66 2,736.54 2,736.65 19,159.6K
21:52 2,736.54 2,736.81 2,736.48 2,736.72 19,750.4K
21:53 2,736.75 2,736.80 2,736.59 2,736.77 25,552.1K
21:54 2,736.74 2,736.84 2,736.65 2,736.80 29,552.0K
21:55 2,736.83 2,736.83 2,736.55 2,736.55 14,549.2K
21:56 2,736.60 2,736.72 2,736.42 2,736.42 15,436.0K
21:57 2,736.44 2,736.62 2,736.44 2,736.57 16,672.3K
21:58 2,736.61 2,736.61 2,736.38 2,736.56 17,883.7K
21:59 2,736.53 2,736.65 2,736.44 2,736.52 8,538.2K
22:00 2,736.56 2,737.76 2,736.55 2,737.68 29,401.3K
22:01 2,737.70 2,737.70 2,737.48 2,737.48 39,157.8K
22:02 2,737.60 2,737.76 2,737.60 2,737.60 15,770.9K
22:03 2,737.59 2,737.66 2,737.48 2,737.48 16,518.3K
22:04 2,737.54 2,737.63 2,737.43 2,737.44 11,756.6K
22:05 2,737.43 2,737.43 2,737.33 2,737.41 22,369.2K
22:06 2,737.40 2,737.53 2,737.36 2,737.52 37,716.0K
22:07 2,737.50 2,737.79 2,737.50 2,737.68 18,176.0K
22:08 2,737.81 2,738.08 2,737.76 2,738.06 21,068.8K
22:09 2,737.96 2,738.20 2,737.95 2,738.13 32,015.8K
22:10 2,738.12 2,738.16 2,737.99 2,738.10 25,226.1K
22:11 2,738.07 2,738.07 2,737.90 2,737.94 18,832.9K
22:12 2,737.96 2,737.96 2,737.64 2,737.66 8,223.8K
22:13 2,737.74 2,737.82 2,737.57 2,737.58 6,444.9K
22:14 2,737.64 2,737.85 2,737.59 2,737.85 9,636.7K
22:15 2,737.77 2,737.91 2,737.72 2,737.72 8,723.7K
22:16 2,737.72 2,737.83 2,737.59 2,737.65 14,867.7K
22:17 2,737.79 2,737.93 2,737.79 2,737.90 10,025.3K
22:18 2,737.89 2,737.96 2,737.81 2,737.84 12,837.5K
22:19 2,737.87 2,737.92 2,737.61 2,737.66 11,743.5K
22:20 2,737.68 2,737.80 2,737.68 2,737.75 17,959.2K
22:21 2,737.77 2,737.92 2,737.76 2,737.76 20,053.7K
22:22 2,737.78 2,738.03 2,737.75 2,737.99 35,959.4K
22:23 2,737.92 2,737.94 2,737.85 2,737.94 23,047.5K
22:24 2,737.97 2,737.99 2,737.60 2,737.60 17,117.0K
22:25 2,737.67 2,737.80 2,737.66 2,737.80 21,069.4K
22:26 2,737.75 2,737.89 2,737.67 2,737.83 21,747.5K
22:27 2,737.83 2,738.09 2,737.83 2,737.97 17,492.7K
22:28 2,737.82 2,737.93 2,737.73 2,737.89 7,415.3K
22:29 2,737.85 2,737.85 2,737.71 2,737.79 23,368.5K
22:30 2,737.83 2,737.99 2,737.76 2,737.87 12,021.8K
22:31 2,737.99 2,738.08 2,737.94 2,738.08 10,567.1K
22:32 2,738.06 2,738.12 2,737.91 2,737.93 16,855.4K
22:33 2,737.97 2,737.97 2,737.84 2,737.90 10,448.5K
22:34 2,737.91 2,738.10 2,737.91 2,738.07 18,504.2K
22:35 2,738.15 2,738.20 2,737.99 2,738.20 26,849.8K
22:36 2,738.12 2,738.18 2,737.68 2,737.78 56,509.0K
22:37 2,737.75 2,737.91 2,737.65 2,737.65 20,309.5K
22:38 2,737.72 2,737.79 2,737.32 2,737.32 20,573.2K
22:39 2,737.38 2,737.38 2,736.90 2,737.32 37,270.8K
22:40 2,737.34 2,737.46 2,737.28 2,737.39 18,977.4K
22:41 2,737.41 2,737.48 2,737.36 2,737.36 15,022.2K
22:42 2,737.43 2,737.43 2,736.83 2,737.03 18,061.7K
22:43 2,737.00 2,737.01 2,736.83 2,736.90 11,762.3K
22:44 2,737.00 2,737.00 2,736.75 2,736.96 16,982.7K
22:45 2,736.89 2,736.97 2,736.88 2,736.97 13,698.1K
22:46 2,737.09 2,737.11 2,736.81 2,736.94 8,861.5K
22:47 2,736.97 2,736.97 2,736.79 2,736.80 17,222.7K
22:48 2,736.79 2,736.80 2,736.64 2,736.69 6,266.3K
22:49 2,736.70 2,736.85 2,736.70 2,736.82 7,570.4K
22:50 2,736.84 2,736.85 2,736.57 2,736.57 16,787.7K
22:51 2,736.51 2,736.57 2,736.38 2,736.53 14,578.4K
22:52 2,736.53 2,736.94 2,736.43 2,736.93 44,737.1K
22:53 2,737.03 2,737.13 2,736.81 2,736.88 15,677.9K
22:54 2,736.83 2,737.01 2,736.83 2,736.92 15,467.1K
22:55 2,736.89 2,736.89 2,736.66 2,736.77 14,961.5K
22:56 2,736.66 2,736.93 2,736.66 2,736.85 8,492.8K
22:57 2,736.54 2,736.79 2,736.48 2,736.63 5,925.9K
22:58 2,736.74 2,737.00 2,736.67 2,736.96 5,889.8K
22:59 2,736.80 2,736.97 2,736.80 2,736.88 9,339.4K
23:00 2,736.84 2,737.05 2,736.82 2,737.03 9,663.4K
23:01 2,737.04 2,737.09 2,736.72 2,736.84 39,131.1K
23:02 2,736.88 2,737.14 2,736.88 2,737.11 16,390.4K
23:03 2,737.09 2,737.16 2,737.04 2,737.10 11,793.7K
23:04 2,737.09 2,737.09 2,736.89 2,736.90 14,273.3K
23:05 2,736.91 2,736.91 2,736.71 2,736.76 15,065.6K
23:06 2,736.76 2,737.01 2,736.76 2,736.98 16,873.5K
23:07 2,736.98 2,737.08 2,736.93 2,737.08 18,974.0K
23:08 2,737.00 2,737.03 2,736.81 2,737.03 12,426.1K
23:09 2,737.02 2,737.10 2,736.75 2,736.77 17,164.0K
23:10 2,736.81 2,736.93 2,736.80 2,736.89 36,527.4K
23:11 2,736.89 2,737.09 2,736.77 2,736.99 15,520.5K
23:12 2,737.02 2,737.19 2,737.00 2,737.00 25,405.1K
23:13 2,737.09 2,737.24 2,737.03 2,737.21 8,620.8K
23:14 2,737.18 2,737.23 2,737.12 2,737.12 18,890.3K
23:15 2,737.19 2,737.19 2,736.97 2,737.05 9,865.6K
23:16 2,736.96 2,737.17 2,736.96 2,737.15 15,035.4K
23:17 2,737.15 2,737.15 2,737.03 2,737.11 8,326.0K
23:18 2,737.11 2,737.25 2,737.11 2,737.22 11,710.3K
23:19 2,737.23 2,737.25 2,737.02 2,737.16 19,902.8K
23:20 2,737.08 2,737.13 2,736.91 2,736.91 8,967.8K
23:21 2,736.88 2,736.94 2,736.79 2,736.80 12,591.2K
23:22 2,736.81 2,736.89 2,736.57 2,736.68 21,904.4K
23:23 2,736.68 2,736.80 2,736.63 2,736.68 13,382.8K
23:24 2,736.54 2,736.54 2,736.31 2,736.35 25,743.4K
23:25 2,736.33 2,736.33 2,736.12 2,736.21 18,844.8K
23:26 2,736.19 2,736.19 2,735.98 2,736.06 20,291.9K
23:27 2,735.95 2,735.95 2,735.45 2,735.45 32,012.8K
23:28 2,735.63 2,735.70 2,735.22 2,735.28 15,589.3K
23:29 2,735.26 2,735.26 2,735.13 2,735.15 19,542.5K
23:30 2,735.48 2,735.59 2,735.40 2,735.49 11,122.3K
23:31 2,735.52 2,735.96 2,735.52 2,735.80 12,359.8K
23:32 2,735.81 2,735.81 2,735.44 2,735.44 28,142.4K
23:33 2,735.45 2,735.67 2,735.30 2,735.40 31,002.6K
23:34 2,735.40 2,735.40 2,735.17 2,735.26 15,731.2K
23:35 2,735.25 2,735.25 2,734.97 2,735.12 16,389.4K
23:36 2,735.25 2,735.25 2,734.97 2,735.05 19,733.9K
23:37 2,735.05 2,735.05 2,734.75 2,734.89 48,592.9K
23:38 2,734.74 2,734.75 2,734.55 2,734.56 28,048.6K
23:39 2,734.65 2,734.79 2,734.45 2,734.61 24,799.9K
23:40 2,734.76 2,734.78 2,734.30 2,734.33 27,799.1K
23:41 2,734.10 2,734.36 2,734.10 2,734.36 33,260.4K
23:42 2,734.26 2,734.74 2,734.26 2,734.74 25,434.7K
23:43 2,734.72 2,735.37 2,734.72 2,735.37 39,279.5K
23:44 2,735.09 2,735.98 2,735.01 2,735.89 36,116.0K
23:45 2,735.85 2,735.85 2,734.09 2,734.55 43,511.0K
23:46 2,734.65 2,735.23 2,734.38 2,735.03 26,649.8K
23:47 2,734.97 2,735.41 2,734.97 2,735.23 36,741.9K
23:48 2,735.16 2,735.47 2,735.16 2,735.28 36,057.0K
23:49 2,735.33 2,736.31 2,735.25 2,736.31 72,328.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし