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 2,718.79 2,719.21 2,718.55 2,718.77 117,339.0K
07:01 2,718.55 2,718.55 2,716.78 2,716.96 65,828.1K
07:02 2,717.22 2,717.40 2,716.65 2,717.32 61,054.1K
07:03 2,717.47 2,718.60 2,717.47 2,718.60 33,346.6K
07:04 2,718.81 2,720.35 2,718.81 2,720.35 97,401.4K
07:05 2,720.48 2,723.19 2,720.48 2,723.19 143,816.1K
07:06 2,724.05 2,724.91 2,723.86 2,724.77 130,681.3K
07:07 2,724.92 2,724.92 2,723.15 2,723.15 106,924.0K
07:08 2,723.20 2,723.20 2,720.89 2,720.89 61,431.3K
07:09 2,720.62 2,720.62 2,719.99 2,720.13 79,763.4K
07:10 2,720.11 2,720.56 2,720.11 2,720.47 31,482.2K
07:11 2,720.38 2,721.70 2,720.38 2,721.63 52,034.2K
07:12 2,721.86 2,721.86 2,721.48 2,721.48 43,756.5K
07:13 2,721.31 2,721.31 2,720.77 2,720.77 39,398.6K
07:14 2,720.95 2,721.69 2,720.95 2,721.69 34,167.1K
07:15 2,721.88 2,721.91 2,721.48 2,721.61 29,895.3K
07:16 2,721.62 2,721.62 2,721.04 2,721.05 41,666.5K
07:17 2,721.14 2,721.18 2,720.98 2,720.98 10,935.5K
07:18 2,720.99 2,721.36 2,720.99 2,721.26 24,144.7K
07:19 2,721.31 2,721.78 2,721.22 2,721.78 22,932.7K
07:20 2,721.64 2,721.97 2,721.64 2,721.76 28,467.6K
07:21 2,721.61 2,721.80 2,721.61 2,721.76 10,704.2K
07:22 2,721.74 2,721.74 2,721.01 2,721.01 23,202.0K
07:23 2,721.17 2,721.37 2,721.01 2,721.04 18,599.6K
07:24 2,721.05 2,721.05 2,720.77 2,720.80 24,051.8K
07:25 2,720.94 2,721.06 2,720.89 2,720.89 40,519.4K
07:26 2,720.90 2,721.28 2,720.77 2,721.28 21,242.6K
07:27 2,721.09 2,721.33 2,720.95 2,721.05 16,241.5K
07:28 2,721.05 2,721.05 2,720.78 2,720.78 20,294.2K
07:29 2,720.83 2,720.87 2,720.71 2,720.72 32,101.8K
07:30 2,720.59 2,720.59 2,719.95 2,719.95 21,786.7K
07:31 2,719.87 2,719.94 2,719.68 2,719.68 14,515.1K
07:32 2,719.56 2,719.77 2,719.50 2,719.77 19,747.1K
07:33 2,719.68 2,719.68 2,719.25 2,719.38 16,135.8K
07:34 2,719.42 2,719.61 2,719.37 2,719.54 24,147.7K
07:35 2,719.57 2,719.82 2,719.48 2,719.82 15,610.8K
07:36 2,719.80 2,719.80 2,719.55 2,719.58 9,346.6K
07:37 2,719.61 2,719.66 2,719.49 2,719.56 13,368.5K
07:38 2,719.46 2,719.77 2,719.46 2,719.77 6,239.8K
07:39 2,719.35 2,719.44 2,719.22 2,719.33 17,924.9K
07:40 2,719.26 2,719.50 2,719.25 2,719.50 8,030.3K
07:41 2,719.45 2,719.81 2,719.45 2,719.78 22,378.5K
07:42 2,719.82 2,719.91 2,719.58 2,719.58 16,992.1K
07:43 2,719.49 2,719.95 2,719.49 2,719.90 17,254.7K
07:44 2,719.78 2,719.93 2,719.75 2,719.88 17,686.8K
07:45 2,719.92 2,719.92 2,719.71 2,719.88 25,070.6K
07:46 2,719.88 2,720.05 2,719.88 2,719.89 14,632.3K
07:47 2,719.99 2,719.99 2,719.64 2,719.80 33,543.5K
07:48 2,719.86 2,720.05 2,719.69 2,720.00 13,618.4K
07:49 2,719.98 2,720.24 2,719.98 2,720.24 13,795.5K
07:50 2,720.25 2,720.28 2,720.06 2,720.14 15,858.1K
07:51 2,720.26 2,720.40 2,720.18 2,720.34 10,347.5K
07:52 2,720.37 2,720.54 2,720.37 2,720.41 9,075.0K
07:53 2,720.43 2,720.52 2,720.38 2,720.47 11,539.4K
07:54 2,720.50 2,720.56 2,720.38 2,720.55 14,236.3K
07:55 2,720.55 2,720.92 2,720.52 2,720.92 31,664.1K
07:56 2,720.94 2,721.24 2,720.94 2,721.24 14,568.7K
07:57 2,721.32 2,721.92 2,721.32 2,721.88 21,210.6K
07:58 2,721.94 2,722.02 2,721.83 2,721.89 14,972.2K
07:59 2,722.03 2,722.26 2,722.02 2,722.20 15,972.1K
08:00 2,722.29 2,722.29 2,722.16 2,722.21 20,980.0K
08:01 2,722.22 2,722.41 2,722.21 2,722.31 17,315.5K
08:02 2,722.31 2,722.34 2,722.08 2,722.29 19,739.5K
08:03 2,722.30 2,722.40 2,722.21 2,722.22 7,745.0K
08:04 2,722.06 2,722.06 2,721.37 2,721.37 38,890.0K
08:05 2,721.26 2,721.28 2,720.67 2,720.67 75,668.5K
08:06 2,720.59 2,720.59 2,719.18 2,719.18 71,465.9K
08:07 2,718.97 2,719.04 2,718.03 2,718.08 64,376.1K
08:08 2,718.12 2,718.22 2,717.66 2,717.66 51,043.0K
08:09 2,717.49 2,717.49 2,714.04 2,714.10 126,323.2K
08:10 2,713.72 2,714.01 2,713.51 2,713.55 58,962.5K
08:11 2,713.52 2,713.68 2,713.12 2,713.36 44,210.3K
08:12 2,713.33 2,713.63 2,712.66 2,712.66 47,919.6K
08:13 2,712.65 2,712.93 2,712.61 2,712.66 30,904.6K
08:14 2,712.71 2,712.71 2,711.27 2,711.27 61,765.4K
08:15 2,710.92 2,710.92 2,708.28 2,708.28 169,825.2K
08:16 2,707.54 2,707.63 2,705.96 2,706.05 149,198.6K
08:17 2,705.90 2,706.19 2,705.57 2,705.93 89,122.8K
08:18 2,706.01 2,706.95 2,706.01 2,706.86 68,641.0K
08:19 2,706.98 2,708.08 2,706.98 2,708.04 52,582.6K
08:20 2,708.29 2,708.89 2,708.29 2,708.89 39,633.1K
08:21 2,708.95 2,709.11 2,708.88 2,709.06 26,352.3K
08:22 2,708.99 2,709.08 2,708.98 2,709.01 22,507.8K
08:23 2,708.96 2,708.97 2,708.38 2,708.38 23,543.1K
08:24 2,708.27 2,708.46 2,707.73 2,707.91 52,718.3K
08:25 2,707.73 2,707.73 2,707.18 2,707.18 23,572.0K
08:26 2,707.07 2,707.07 2,706.02 2,706.02 62,406.9K
08:27 2,706.13 2,706.13 2,705.59 2,705.59 33,424.0K
08:28 2,705.53 2,705.66 2,705.05 2,705.05 57,440.3K
08:29 2,705.12 2,705.28 2,705.09 2,705.13 30,969.8K
08:30 2,704.87 2,704.87 2,704.32 2,704.41 55,448.9K
08:31 2,704.50 2,705.07 2,704.50 2,704.57 35,690.3K
08:32 2,704.52 2,704.84 2,704.52 2,704.61 29,741.1K
08:33 2,704.81 2,705.00 2,704.81 2,704.95 21,288.4K
08:34 2,704.94 2,705.28 2,704.91 2,705.28 18,771.4K
08:35 2,705.59 2,705.80 2,705.24 2,705.80 25,400.2K
08:36 2,705.73 2,706.43 2,705.67 2,706.43 19,127.3K
08:37 2,706.49 2,707.62 2,706.49 2,707.46 25,455.9K
08:38 2,707.48 2,708.01 2,707.48 2,708.01 24,489.9K
08:39 2,707.90 2,708.30 2,707.90 2,708.29 25,567.5K
08:40 2,708.29 2,708.76 2,708.29 2,708.76 11,267.7K
08:41 2,708.79 2,709.61 2,708.79 2,709.61 23,263.3K
08:42 2,709.58 2,710.05 2,709.54 2,710.05 28,987.2K
08:43 2,710.20 2,710.20 2,709.91 2,710.18 31,469.0K
08:44 2,710.19 2,710.23 2,710.12 2,710.18 17,782.4K
08:45 2,710.34 2,710.56 2,710.17 2,710.43 35,472.6K
08:46 2,710.53 2,710.67 2,710.53 2,710.54 22,549.1K
08:47 2,710.58 2,710.59 2,710.45 2,710.45 9,118.3K
08:48 2,710.56 2,710.94 2,710.46 2,710.80 32,484.6K
08:49 2,710.79 2,710.90 2,710.76 2,710.81 13,955.5K
08:50 2,710.98 2,711.23 2,710.92 2,711.17 28,809.2K
08:51 2,711.10 2,711.76 2,711.10 2,711.69 29,348.7K
08:52 2,711.67 2,712.14 2,711.60 2,712.14 18,119.8K
08:53 2,712.19 2,712.66 2,712.07 2,712.66 17,936.2K
08:54 2,712.66 2,713.00 2,712.66 2,713.00 17,497.3K
08:55 2,713.05 2,713.69 2,713.05 2,713.69 42,976.8K
08:56 2,713.72 2,714.01 2,713.48 2,713.86 29,550.0K
08:57 2,713.86 2,713.87 2,713.70 2,713.77 12,657.0K
08:58 2,713.69 2,713.73 2,713.40 2,713.54 12,856.9K
08:59 2,713.34 2,713.38 2,712.79 2,712.79 17,686.9K
09:00 2,712.42 2,713.20 2,708.96 2,708.96 83,156.8K
09:01 2,708.89 2,709.72 2,708.86 2,709.64 35,519.0K
09:02 2,709.61 2,710.21 2,709.19 2,710.21 31,683.1K
09:03 2,710.23 2,710.72 2,710.02 2,710.72 16,270.9K
09:04 2,710.73 2,711.10 2,710.73 2,711.09 11,950.7K
09:05 2,711.06 2,711.38 2,711.06 2,711.38 28,177.3K
09:06 2,711.60 2,712.06 2,710.39 2,710.39 33,972.0K
09:07 2,709.61 2,709.61 2,708.96 2,709.16 30,179.8K
09:08 2,709.33 2,709.33 2,708.91 2,709.04 37,543.4K
09:09 2,709.18 2,709.36 2,709.14 2,709.27 15,036.2K
09:10 2,709.20 2,709.60 2,709.20 2,709.46 18,816.7K
09:11 2,709.57 2,710.06 2,709.54 2,710.06 24,325.0K
09:12 2,710.02 2,711.40 2,710.02 2,711.40 34,667.6K
09:13 2,711.32 2,711.33 2,711.08 2,711.08 10,302.8K
09:14 2,711.33 2,711.36 2,711.17 2,711.28 17,957.8K
09:15 2,711.38 2,711.38 2,710.61 2,710.61 21,102.2K
09:16 2,710.53 2,710.68 2,710.40 2,710.68 13,557.0K
09:17 2,710.61 2,710.94 2,710.61 2,710.91 27,442.3K
09:18 2,710.90 2,711.32 2,710.90 2,711.31 26,305.4K
09:19 2,711.28 2,712.37 2,711.28 2,712.37 39,949.5K
09:20 2,712.31 2,714.22 2,712.31 2,714.22 54,298.8K
09:21 2,714.29 2,714.40 2,714.29 2,714.30 20,070.9K
09:22 2,714.39 2,714.39 2,714.13 2,714.24 27,194.5K
09:23 2,714.02 2,714.02 2,713.66 2,713.85 18,201.9K
09:24 2,713.69 2,714.10 2,713.69 2,714.10 8,371.0K
09:25 2,714.20 2,714.30 2,712.98 2,712.98 55,202.5K
09:26 2,713.07 2,713.25 2,712.32 2,712.32 19,903.9K
09:27 2,712.23 2,712.76 2,712.18 2,712.76 23,024.1K
09:28 2,712.69 2,713.60 2,712.69 2,713.39 56,556.8K
09:29 2,713.59 2,713.59 2,713.12 2,713.58 8,693.8K
09:30 2,713.53 2,713.65 2,713.41 2,713.44 14,093.8K
09:31 2,713.38 2,713.58 2,713.35 2,713.35 13,308.9K
09:32 2,713.39 2,714.17 2,713.39 2,714.17 17,401.8K
09:33 2,714.48 2,714.89 2,714.45 2,714.89 15,638.1K
09:34 2,714.82 2,715.44 2,714.82 2,715.44 56,427.8K
09:35 2,715.67 2,715.95 2,715.67 2,715.87 44,380.0K
09:36 2,716.01 2,716.03 2,715.85 2,715.94 40,644.5K
09:37 2,715.95 2,715.99 2,715.15 2,715.20 24,991.8K
09:38 2,715.20 2,715.20 2,714.88 2,715.16 18,022.2K
09:39 2,715.05 2,715.17 2,714.80 2,714.96 19,480.3K
09:40 2,714.90 2,715.11 2,714.88 2,715.01 18,452.5K
09:41 2,715.08 2,716.39 2,715.08 2,716.39 38,322.8K
09:42 2,716.45 2,716.91 2,716.45 2,716.91 47,590.6K
09:43 2,716.85 2,716.85 2,716.63 2,716.78 26,329.9K
09:44 2,716.79 2,717.31 2,716.79 2,717.31 45,613.1K
09:45 2,717.36 2,717.42 2,717.15 2,717.37 50,219.1K
09:46 2,717.38 2,717.62 2,717.38 2,717.55 31,221.3K
09:47 2,717.40 2,718.12 2,717.35 2,718.12 47,720.0K
09:48 2,718.17 2,718.52 2,718.09 2,718.52 25,882.4K
09:49 2,718.51 2,719.51 2,718.51 2,719.51 63,270.7K
09:50 2,719.61 2,720.15 2,719.35 2,720.12 66,038.6K
09:51 2,720.27 2,720.73 2,720.27 2,720.59 86,734.3K
09:52 2,720.71 2,720.71 2,720.22 2,720.22 52,018.0K
09:53 2,720.10 2,720.10 2,719.21 2,719.30 40,016.4K
09:54 2,719.32 2,719.44 2,719.14 2,719.44 31,526.2K
09:55 2,719.41 2,719.82 2,719.41 2,719.75 44,250.5K
09:56 2,719.89 2,720.34 2,719.89 2,720.30 52,977.5K
09:57 2,720.08 2,721.36 2,720.08 2,721.07 127,788.8K
09:58 2,721.16 2,722.23 2,720.98 2,722.23 81,131.0K
09:59 2,722.21 2,722.86 2,721.93 2,722.68 110,180.4K
10:00 2,722.58 2,722.61 2,722.36 2,722.61 91,934.3K
10:01 2,722.98 2,722.98 2,721.69 2,722.02 133,809.2K
10:02 2,721.75 2,722.37 2,721.29 2,722.35 146,169.2K
10:03 2,722.22 2,722.28 2,721.23 2,721.47 123,758.8K
10:04 2,721.33 2,721.39 2,719.43 2,719.43 171,848.0K
10:05 2,719.41 2,719.60 2,719.15 2,719.15 99,804.4K
10:06 2,720.11 2,720.79 2,720.11 2,720.57 74,777.2K
10:07 2,720.30 2,724.70 2,720.25 2,724.70 209,026.6K
10:08 2,725.83 2,730.34 2,725.83 2,730.32 786,127.4K
10:09 2,731.08 2,731.98 2,730.77 2,731.86 259,764.3K
10:10 2,731.84 2,732.52 2,730.74 2,730.74 313,413.2K
10:11 2,730.45 2,730.91 2,729.36 2,729.36 129,038.2K
10:12 2,729.34 2,729.34 2,727.29 2,727.29 134,589.3K
10:13 2,726.74 2,728.42 2,726.74 2,728.14 126,340.4K
10:14 2,727.87 2,728.36 2,727.47 2,728.15 62,243.0K
10:15 2,728.91 2,729.20 2,727.86 2,727.86 90,956.5K
10:16 2,727.90 2,728.07 2,727.13 2,727.13 101,495.1K
10:17 2,727.08 2,727.64 2,726.49 2,726.49 102,459.1K
10:18 2,726.28 2,726.65 2,726.08 2,726.21 76,485.5K
10:19 2,726.14 2,726.14 2,725.20 2,725.20 110,422.9K
10:20 2,725.27 2,725.63 2,724.34 2,724.42 95,316.9K
10:21 2,724.24 2,726.27 2,724.24 2,726.27 125,346.8K
10:22 2,726.08 2,726.08 2,725.06 2,725.06 62,907.2K
10:23 2,725.39 2,726.52 2,725.38 2,726.52 69,376.4K
10:24 2,726.68 2,726.68 2,725.36 2,725.36 86,453.2K
10:25 2,725.02 2,725.24 2,724.95 2,724.95 62,496.6K
10:26 2,724.91 2,725.23 2,724.70 2,724.91 64,058.5K
10:27 2,724.71 2,725.37 2,724.71 2,725.01 49,025.9K
10:28 2,725.00 2,725.06 2,724.58 2,725.00 43,824.4K
10:29 2,725.04 2,728.53 2,725.04 2,728.53 163,422.3K
10:30 2,729.23 2,732.89 2,729.23 2,732.89 358,015.8K
10:31 2,732.92 2,736.10 2,732.92 2,736.10 363,779.1K
10:32 2,735.32 2,735.65 2,734.47 2,735.23 232,447.6K
10:33 2,734.06 2,735.98 2,733.86 2,735.38 197,142.8K
10:34 2,735.53 2,735.53 2,734.73 2,735.42 182,860.5K
10:35 2,735.65 2,737.71 2,735.46 2,736.70 362,137.6K
10:36 2,736.17 2,736.96 2,735.78 2,735.78 172,038.4K
10:37 2,735.80 2,736.55 2,733.57 2,733.80 186,688.6K
10:38 2,733.85 2,734.66 2,733.85 2,734.58 87,976.8K
10:39 2,734.62 2,735.50 2,734.62 2,735.00 61,017.2K
10:40 2,734.90 2,734.91 2,734.29 2,734.48 89,125.4K
10:41 2,734.46 2,734.74 2,732.85 2,732.99 125,858.8K
10:42 2,732.61 2,733.39 2,732.61 2,733.39 73,952.6K
10:43 2,733.15 2,733.53 2,732.63 2,733.53 94,873.8K
10:44 2,734.33 2,736.31 2,734.33 2,736.31 158,862.0K
10:45 2,736.55 2,737.58 2,736.55 2,737.58 245,984.0K
10:46 2,737.65 2,738.01 2,737.08 2,737.08 189,791.9K
10:47 2,737.25 2,738.00 2,737.25 2,738.00 150,013.4K
10:48 2,737.76 2,737.94 2,737.57 2,737.57 217,817.3K
10:49 2,737.69 2,737.97 2,736.53 2,736.58 171,549.4K
10:50 2,736.85 2,736.85 2,734.35 2,734.35 137,620.0K
10:51 2,733.20 2,735.74 2,733.20 2,735.35 147,221.9K
10:52 2,735.02 2,735.19 2,734.40 2,734.42 110,121.6K
10:53 2,734.14 2,734.14 2,732.68 2,732.68 141,065.0K
10:54 2,732.70 2,733.04 2,732.40 2,732.90 75,317.1K
10:55 2,732.99 2,733.35 2,732.75 2,732.75 85,656.8K
10:56 2,732.92 2,732.92 2,731.07 2,731.11 110,145.2K
10:57 2,731.02 2,732.14 2,731.02 2,731.50 116,104.5K
10:58 2,730.96 2,731.54 2,730.88 2,731.30 167,074.7K
10:59 2,730.95 2,731.99 2,730.95 2,731.99 59,715.4K
11:00 2,732.14 2,734.22 2,732.14 2,734.04 89,548.5K
11:01 2,734.04 2,734.83 2,733.99 2,734.78 66,625.4K
11:02 2,734.74 2,734.95 2,734.59 2,734.81 65,249.1K
11:03 2,734.86 2,734.94 2,734.42 2,734.57 71,820.6K
11:04 2,734.56 2,734.90 2,734.56 2,734.63 82,127.7K
11:05 2,734.75 2,735.03 2,734.03 2,734.03 69,177.8K
11:06 2,734.02 2,734.14 2,732.36 2,732.49 113,778.4K
11:07 2,732.46 2,733.14 2,732.46 2,733.14 72,505.3K
11:08 2,733.23 2,733.26 2,732.62 2,732.71 44,393.0K
11:09 2,732.61 2,733.08 2,732.61 2,733.08 39,105.9K
11:10 2,732.97 2,733.74 2,732.97 2,733.74 47,132.2K
11:11 2,733.86 2,735.24 2,733.83 2,735.24 68,202.7K
11:12 2,734.43 2,734.64 2,733.71 2,733.82 103,571.8K
11:13 2,733.67 2,735.82 2,733.47 2,735.82 99,352.5K
11:14 2,736.21 2,736.21 2,735.63 2,735.77 97,811.4K
11:15 2,735.65 2,735.65 2,735.00 2,735.08 74,790.1K
11:16 2,735.06 2,735.23 2,734.70 2,734.75 50,257.2K
11:17 2,734.56 2,734.82 2,734.43 2,734.82 55,003.2K
11:18 2,734.24 2,734.74 2,734.24 2,734.74 53,866.0K
11:19 2,734.64 2,735.37 2,734.57 2,735.37 68,021.7K
11:20 2,735.26 2,735.54 2,735.12 2,735.19 57,686.1K
11:21 2,735.13 2,735.13 2,733.88 2,733.88 160,003.1K
11:22 2,733.76 2,733.96 2,733.67 2,733.85 109,747.4K
11:23 2,733.87 2,733.95 2,733.23 2,733.55 64,495.1K
11:24 2,733.75 2,734.10 2,733.53 2,733.83 61,933.6K
11:25 2,733.92 2,733.93 2,733.68 2,733.68 50,192.2K
11:26 2,733.68 2,733.77 2,731.61 2,731.61 88,276.2K
11:27 2,731.72 2,731.73 2,728.66 2,728.67 240,066.2K
11:28 2,728.12 2,728.47 2,727.83 2,728.47 158,083.4K
11:29 2,728.57 2,728.57 2,727.85 2,727.92 84,606.8K
11:30 2,727.87 2,728.68 2,727.67 2,728.68 75,076.7K
11:31 2,728.91 2,730.76 2,728.91 2,730.40 60,076.7K
11:32 2,730.86 2,731.01 2,729.59 2,729.60 45,281.7K
11:33 2,729.58 2,729.80 2,729.18 2,729.77 30,568.2K
11:34 2,729.76 2,730.59 2,729.76 2,729.97 52,005.6K
11:35 2,730.01 2,730.56 2,729.52 2,730.45 66,994.6K
11:36 2,730.44 2,733.40 2,730.44 2,733.38 83,569.5K
11:37 2,733.44 2,733.44 2,731.52 2,731.52 51,528.8K
11:38 2,731.44 2,732.27 2,731.44 2,731.95 32,698.2K
11:39 2,732.26 2,732.31 2,732.06 2,732.14 29,161.9K
11:40 2,731.76 2,731.76 2,731.09 2,731.09 38,265.0K
11:41 2,730.78 2,730.78 2,730.33 2,730.39 35,959.9K
11:42 2,730.88 2,731.05 2,730.47 2,730.51 33,215.9K
11:43 2,731.14 2,731.60 2,731.14 2,731.60 48,939.6K
11:44 2,731.65 2,731.93 2,731.48 2,731.86 51,320.3K
11:45 2,731.94 2,731.95 2,731.70 2,731.80 39,593.8K
11:46 2,731.78 2,732.07 2,731.77 2,731.77 35,410.7K
11:47 2,731.82 2,731.82 2,730.99 2,731.01 28,842.1K
11:48 2,731.13 2,731.13 2,730.48 2,730.52 40,743.1K
11:49 2,730.27 2,730.41 2,730.20 2,730.20 60,090.0K
11:50 2,730.05 2,730.08 2,729.47 2,729.47 27,013.3K
11:51 2,729.47 2,729.52 2,729.05 2,729.35 48,672.4K
11:52 2,729.35 2,729.94 2,729.35 2,729.94 36,381.4K
11:53 2,729.87 2,729.88 2,729.40 2,729.83 38,299.6K
11:54 2,730.21 2,730.97 2,730.21 2,730.97 64,414.5K
11:55 2,731.31 2,731.58 2,731.27 2,731.58 53,214.3K
11:56 2,731.65 2,731.65 2,730.77 2,730.77 45,240.0K
11:57 2,730.67 2,730.67 2,729.92 2,729.92 43,899.9K
11:58 2,729.88 2,730.10 2,728.49 2,728.49 66,118.3K
11:59 2,728.42 2,728.48 2,728.07 2,728.37 71,423.7K
12:00 2,728.36 2,728.93 2,728.35 2,728.93 43,891.3K
12:01 2,728.82 2,728.88 2,728.16 2,728.24 57,732.3K
12:02 2,728.18 2,729.37 2,728.18 2,729.32 53,701.0K
12:03 2,729.03 2,729.90 2,728.95 2,729.75 22,572.0K
12:04 2,729.70 2,730.36 2,729.41 2,729.60 45,002.1K
12:05 2,729.53 2,729.88 2,729.41 2,729.47 32,383.3K
12:06 2,729.27 2,729.70 2,729.27 2,729.63 31,942.8K
12:07 2,729.60 2,730.36 2,729.60 2,730.30 59,327.4K
12:08 2,730.43 2,731.46 2,730.43 2,730.89 98,876.7K
12:09 2,730.99 2,731.82 2,730.99 2,731.71 78,370.5K
12:10 2,731.39 2,731.68 2,731.28 2,731.28 60,907.0K
12:11 2,731.71 2,731.77 2,731.26 2,731.33 63,684.1K
12:12 2,731.12 2,731.19 2,729.74 2,729.74 85,547.9K
12:13 2,729.60 2,730.05 2,729.40 2,729.70 54,428.7K
12:14 2,729.94 2,730.57 2,729.88 2,730.15 61,386.9K
12:15 2,730.00 2,730.11 2,729.81 2,730.04 66,459.0K
12:16 2,729.92 2,730.67 2,729.70 2,729.70 74,299.4K
12:17 2,729.67 2,729.82 2,729.54 2,729.56 43,856.6K
12:18 2,729.56 2,729.56 2,728.67 2,728.88 80,026.1K
12:19 2,728.96 2,728.96 2,727.51 2,727.51 110,272.9K
12:20 2,727.40 2,727.65 2,727.40 2,727.44 41,976.8K
12:21 2,727.42 2,727.42 2,727.14 2,727.39 59,154.6K
12:22 2,727.26 2,727.26 2,726.93 2,726.93 71,620.4K
12:23 2,726.73 2,726.78 2,726.44 2,726.49 78,510.9K
12:24 2,726.48 2,726.52 2,725.97 2,726.22 74,619.2K
12:25 2,726.23 2,727.20 2,726.23 2,727.18 63,197.1K
12:26 2,727.39 2,727.39 2,726.58 2,726.58 65,242.2K
12:27 2,726.66 2,726.72 2,726.39 2,726.39 53,488.3K
12:28 2,726.51 2,726.51 2,726.07 2,726.07 55,745.8K
12:29 2,726.07 2,726.07 2,722.05 2,722.05 444,109.4K
12:30 2,722.35 2,722.45 2,721.38 2,721.38 182,230.4K
12:31 2,721.65 2,722.14 2,721.39 2,721.49 284,320.5K
12:32 2,721.75 2,722.99 2,721.69 2,722.99 91,103.1K
12:33 2,722.98 2,723.24 2,722.84 2,722.85 114,038.9K
12:34 2,722.62 2,722.96 2,722.41 2,722.56 42,291.0K
12:35 2,722.37 2,722.37 2,721.27 2,721.88 122,350.7K
12:36 2,721.91 2,722.88 2,721.87 2,722.16 63,226.7K
12:37 2,721.84 2,721.84 2,721.42 2,721.70 102,935.8K
12:38 2,721.64 2,722.57 2,721.64 2,722.38 59,207.9K
12:39 2,722.26 2,722.88 2,722.26 2,722.81 140,973.9K
12:40 2,723.59 2,724.23 2,723.59 2,724.23 98,755.7K
12:41 2,724.21 2,724.39 2,723.99 2,724.39 42,035.3K
12:42 2,724.44 2,724.91 2,724.44 2,724.91 91,286.1K
12:43 2,724.69 2,724.85 2,724.53 2,724.77 63,377.4K
12:44 2,724.69 2,725.04 2,724.47 2,724.57 94,905.4K
12:45 2,724.79 2,724.92 2,723.91 2,723.92 62,303.4K
12:46 2,723.99 2,723.99 2,723.65 2,723.66 40,871.1K
12:47 2,723.69 2,723.75 2,723.29 2,723.46 71,000.3K
12:48 2,723.48 2,725.37 2,723.48 2,725.37 104,856.1K
12:49 2,725.33 2,725.53 2,724.48 2,724.48 83,801.7K
12:50 2,724.49 2,724.49 2,723.00 2,723.33 80,790.2K
12:51 2,723.30 2,724.29 2,723.21 2,724.29 36,411.5K
12:52 2,724.12 2,724.63 2,724.11 2,724.39 52,226.7K
12:53 2,724.52 2,724.67 2,724.41 2,724.58 45,586.8K
12:54 2,724.63 2,724.83 2,724.48 2,724.83 36,894.8K
12:55 2,724.87 2,725.04 2,724.77 2,724.87 40,290.0K
12:56 2,724.80 2,724.88 2,724.20 2,724.20 33,194.5K
12:57 2,724.05 2,724.23 2,723.39 2,723.56 55,734.0K
12:58 2,723.54 2,724.57 2,723.34 2,724.57 60,760.9K
12:59 2,724.48 2,724.71 2,724.39 2,724.63 35,316.4K
13:00 2,724.70 2,726.34 2,724.64 2,726.34 85,836.5K
13:01 2,726.42 2,726.61 2,726.15 2,726.30 73,160.3K
13:02 2,726.26 2,726.52 2,726.03 2,726.52 86,598.6K
13:03 2,726.67 2,729.57 2,726.67 2,729.57 169,785.8K
13:04 2,729.60 2,730.23 2,729.41 2,730.08 133,620.6K
13:05 2,730.42 2,730.45 2,728.64 2,728.64 77,788.3K
13:06 2,728.49 2,729.32 2,728.25 2,728.25 71,416.6K
13:07 2,728.47 2,728.82 2,728.33 2,728.33 47,561.9K
13:08 2,728.36 2,729.14 2,728.36 2,729.10 63,628.8K
13:09 2,729.09 2,729.88 2,729.09 2,729.54 88,376.1K
13:10 2,729.87 2,729.96 2,729.40 2,729.96 115,194.5K
13:11 2,729.93 2,730.17 2,729.67 2,729.71 48,856.8K
13:12 2,729.75 2,729.98 2,729.32 2,729.98 41,175.2K
13:13 2,729.73 2,729.80 2,729.07 2,729.22 45,771.8K
13:14 2,729.04 2,729.44 2,728.75 2,728.75 66,794.9K
13:15 2,728.66 2,728.66 2,727.92 2,728.24 58,950.4K
13:16 2,728.15 2,729.42 2,727.91 2,729.42 73,544.7K
13:17 2,730.43 2,731.22 2,730.43 2,731.17 94,742.6K
13:18 2,731.34 2,733.17 2,731.34 2,733.17 211,577.4K
13:19 2,733.22 2,734.05 2,733.22 2,734.05 184,274.9K
13:20 2,734.48 2,735.67 2,734.36 2,735.67 233,786.1K
13:21 2,735.69 2,735.79 2,735.47 2,735.47 134,994.3K
13:22 2,734.92 2,734.92 2,733.85 2,733.88 78,364.9K
13:23 2,734.05 2,734.27 2,733.66 2,733.96 43,058.4K
13:24 2,734.20 2,734.22 2,733.84 2,734.10 46,668.9K
13:25 2,734.04 2,734.11 2,733.00 2,733.11 91,237.4K
13:26 2,733.07 2,733.16 2,732.53 2,732.57 80,495.1K
13:27 2,732.58 2,734.26 2,731.61 2,734.26 95,465.6K
13:28 2,734.06 2,734.06 2,733.68 2,733.97 48,443.9K
13:29 2,733.77 2,734.09 2,732.32 2,732.32 48,717.2K
13:30 2,732.34 2,733.34 2,732.34 2,733.16 40,585.8K
13:31 2,733.16 2,733.91 2,733.16 2,733.81 72,486.9K
13:32 2,733.73 2,734.08 2,733.65 2,733.78 61,197.4K
13:33 2,733.74 2,733.86 2,733.41 2,733.73 73,963.1K
13:34 2,733.70 2,734.45 2,733.59 2,734.42 87,789.4K
13:35 2,734.46 2,736.27 2,734.46 2,735.98 196,948.1K
13:36 2,736.04 2,736.04 2,734.76 2,734.76 110,113.1K
13:37 2,734.80 2,735.01 2,734.36 2,734.47 92,005.5K
13:38 2,734.50 2,735.23 2,734.50 2,735.23 60,807.7K
13:39 2,734.97 2,734.97 2,733.40 2,733.40 75,157.7K
13:40 2,733.34 2,734.37 2,733.27 2,734.37 65,339.6K
13:41 2,734.38 2,734.53 2,733.60 2,733.60 35,663.9K
13:42 2,733.58 2,733.58 2,732.69 2,732.72 57,729.0K
13:43 2,732.56 2,732.88 2,732.55 2,732.58 36,045.0K
13:44 2,732.51 2,732.51 2,732.14 2,732.25 71,442.0K
13:45 2,732.64 2,732.70 2,732.30 2,732.65 58,878.3K
13:46 2,732.80 2,732.82 2,732.48 2,732.64 50,193.6K
13:47 2,732.70 2,733.15 2,732.62 2,732.97 32,608.1K
13:48 2,732.85 2,733.38 2,732.82 2,733.18 23,758.7K
13:49 2,733.08 2,733.29 2,732.91 2,733.29 37,062.4K
13:50 2,733.45 2,733.45 2,731.27 2,731.27 65,993.0K
13:51 2,731.23 2,731.23 2,730.32 2,730.40 64,195.4K
13:52 2,730.70 2,731.51 2,730.70 2,731.11 54,510.8K
13:53 2,731.25 2,731.58 2,730.31 2,730.31 29,062.1K
13:54 2,730.53 2,730.86 2,730.53 2,730.73 25,349.4K
13:55 2,730.88 2,731.38 2,730.85 2,731.14 25,881.8K
13:56 2,731.41 2,731.99 2,731.32 2,731.99 42,688.0K
13:57 2,732.27 2,732.51 2,732.19 2,732.48 37,608.2K
13:58 2,732.43 2,734.14 2,732.43 2,734.12 62,049.0K
13:59 2,734.14 2,734.44 2,734.14 2,734.30 36,848.3K
14:00 2,733.98 2,734.04 2,733.49 2,733.53 57,200.5K
14:01 2,733.20 2,733.21 2,732.88 2,732.88 43,845.1K
14:02 2,733.05 2,733.35 2,732.93 2,732.93 22,494.8K
14:03 2,733.00 2,733.10 2,732.71 2,732.71 15,780.3K
14:04 2,732.83 2,733.25 2,732.67 2,733.02 92,279.7K
14:05 2,732.81 2,733.29 2,732.70 2,733.08 45,624.6K
14:06 2,733.64 2,735.66 2,733.64 2,735.59 122,453.0K
14:07 2,735.66 2,736.08 2,735.29 2,735.29 69,422.5K
14:08 2,735.32 2,735.32 2,734.03 2,734.03 57,770.1K
14:09 2,733.95 2,734.20 2,733.93 2,734.16 35,197.6K
14:10 2,734.08 2,734.35 2,734.08 2,734.34 23,324.8K
14:11 2,734.24 2,734.27 2,732.32 2,732.50 63,848.6K
14:12 2,732.61 2,732.61 2,731.68 2,731.91 86,347.2K
14:13 2,731.59 2,731.59 2,731.13 2,731.20 59,938.4K
14:14 2,731.30 2,731.34 2,730.42 2,730.42 56,812.2K
14:15 2,730.51 2,730.51 2,730.00 2,730.16 49,035.8K
14:16 2,730.16 2,730.29 2,729.98 2,730.01 45,259.3K
14:17 2,730.07 2,730.58 2,730.06 2,730.50 34,979.5K
14:18 2,730.53 2,730.66 2,730.12 2,730.12 22,478.0K
14:19 2,730.31 2,730.39 2,730.16 2,730.35 37,745.5K
14:20 2,730.39 2,730.69 2,730.39 2,730.63 26,668.2K
14:21 2,730.55 2,731.54 2,730.47 2,731.54 52,670.6K
14:22 2,731.59 2,732.50 2,731.59 2,731.84 43,851.4K
14:23 2,731.61 2,732.20 2,731.50 2,731.85 64,778.2K
14:24 2,731.69 2,731.86 2,731.69 2,731.75 34,333.7K
14:25 2,731.73 2,732.51 2,731.73 2,732.51 43,776.8K
14:26 2,732.63 2,732.68 2,732.30 2,732.35 47,239.9K
14:27 2,732.38 2,732.95 2,732.37 2,732.90 39,536.3K
14:28 2,732.71 2,733.19 2,732.36 2,732.36 36,812.5K
14:29 2,732.31 2,732.31 2,731.79 2,732.13 35,018.1K
14:30 2,732.14 2,732.44 2,732.11 2,732.44 41,559.7K
14:31 2,732.37 2,732.69 2,732.20 2,732.20 26,324.4K
14:32 2,732.49 2,732.58 2,730.90 2,731.09 119,274.3K
14:33 2,731.11 2,731.27 2,730.84 2,730.88 62,959.2K
14:34 2,730.76 2,730.78 2,730.53 2,730.56 39,362.5K
14:35 2,730.57 2,730.66 2,730.17 2,730.37 72,617.2K
14:36 2,730.48 2,730.48 2,728.71 2,728.72 99,273.3K
14:37 2,728.62 2,729.08 2,728.59 2,728.68 68,684.0K
14:38 2,728.71 2,728.73 2,728.43 2,728.57 78,636.9K
14:39 2,728.51 2,728.81 2,728.51 2,728.55 40,608.6K
14:40 2,728.41 2,728.44 2,728.21 2,728.21 41,224.1K
14:41 2,728.26 2,728.48 2,728.26 2,728.44 51,208.5K
14:42 2,728.41 2,728.46 2,728.20 2,728.46 40,388.4K
14:43 2,728.35 2,728.65 2,728.23 2,728.49 61,779.3K
14:44 2,728.48 2,728.77 2,728.32 2,728.77 57,051.1K
14:45 2,728.60 2,728.60 2,727.90 2,727.90 44,820.6K
14:46 2,727.97 2,728.50 2,727.97 2,728.35 30,003.4K
14:47 2,728.43 2,730.26 2,728.43 2,730.26 50,099.3K
14:48 2,730.25 2,730.86 2,730.25 2,730.84 52,603.2K
14:49 2,730.81 2,730.89 2,730.50 2,730.51 34,511.8K
14:50 2,730.52 2,730.62 2,730.23 2,730.23 34,651.3K
14:51 2,729.60 2,729.79 2,729.29 2,729.41 40,161.0K
14:52 2,728.89 2,730.12 2,728.77 2,730.12 37,238.2K
14:53 2,730.02 2,730.12 2,729.80 2,730.00 28,238.3K
14:54 2,730.01 2,732.12 2,729.96 2,732.04 72,984.0K
14:55 2,732.07 2,732.87 2,731.95 2,732.66 58,061.5K
14:56 2,732.31 2,733.52 2,732.30 2,733.17 68,908.4K
14:57 2,733.20 2,733.39 2,732.74 2,733.23 68,459.2K
14:58 2,733.21 2,733.25 2,732.55 2,732.55 43,258.8K
14:59 2,732.56 2,734.51 2,732.56 2,734.51 76,472.8K
15:00 2,734.63 2,734.82 2,734.42 2,734.42 80,085.8K
15:01 2,734.20 2,734.33 2,734.02 2,734.02 63,083.1K
15:02 2,734.01 2,734.17 2,733.24 2,733.24 71,625.5K
15:03 2,733.43 2,733.87 2,733.26 2,733.80 38,438.4K
15:04 2,733.84 2,734.06 2,733.74 2,734.06 49,071.2K
15:05 2,733.95 2,734.38 2,733.95 2,734.09 43,685.7K
15:06 2,733.87 2,733.96 2,733.68 2,733.70 44,447.4K
15:07 2,733.56 2,733.65 2,733.00 2,733.02 91,652.9K
15:08 2,733.00 2,733.25 2,732.67 2,733.25 50,600.9K
15:09 2,733.26 2,733.26 2,733.01 2,733.17 20,421.4K
15:10 2,733.12 2,733.32 2,733.12 2,733.14 22,150.3K
15:11 2,733.21 2,733.59 2,733.09 2,733.25 54,605.6K
15:12 2,733.11 2,733.30 2,732.93 2,732.98 51,457.7K
15:13 2,732.91 2,732.91 2,732.59 2,732.68 20,098.0K
15:14 2,732.93 2,733.04 2,732.79 2,733.00 37,472.2K
15:15 2,733.04 2,733.90 2,732.89 2,733.90 76,816.2K
15:16 2,734.04 2,735.65 2,734.04 2,735.40 118,377.1K
15:17 2,735.36 2,736.23 2,735.30 2,735.53 82,745.0K
15:18 2,735.59 2,735.82 2,735.33 2,735.34 67,496.6K
15:19 2,735.01 2,735.01 2,734.43 2,734.89 53,328.7K
15:20 2,734.83 2,734.93 2,733.97 2,733.97 42,995.7K
15:21 2,734.33 2,734.62 2,734.25 2,734.28 40,225.6K
15:22 2,734.27 2,734.35 2,734.08 2,734.08 43,588.5K
15:23 2,733.89 2,734.38 2,733.89 2,734.29 44,170.2K
15:24 2,734.21 2,734.45 2,734.07 2,734.45 60,548.6K
15:25 2,734.55 2,734.64 2,734.22 2,734.28 35,293.0K
15:26 2,734.26 2,735.35 2,734.26 2,735.19 52,411.0K
15:27 2,735.22 2,735.35 2,735.10 2,735.20 23,367.0K
15:28 2,735.13 2,735.85 2,735.09 2,735.85 36,878.0K
15:29 2,735.96 2,736.08 2,735.45 2,735.92 43,611.1K
15:30 2,735.85 2,738.69 2,735.79 2,738.64 269,886.2K
15:31 2,738.53 2,738.53 2,737.45 2,737.79 79,605.5K
15:32 2,738.12 2,738.33 2,737.90 2,738.22 81,340.5K
15:33 2,737.99 2,738.93 2,737.99 2,738.93 92,485.6K
15:34 2,739.19 2,739.33 2,738.04 2,738.04 102,313.6K
15:35 2,738.01 2,739.36 2,737.72 2,739.17 98,547.1K
15:36 2,739.17 2,739.99 2,738.89 2,739.99 120,884.5K
15:37 2,739.99 2,740.58 2,739.12 2,740.58 131,105.9K
15:38 2,740.63 2,741.71 2,740.58 2,741.58 166,172.6K
15:39 2,741.84 2,741.90 2,741.63 2,741.89 214,624.8K
15:40 2,741.99 2,742.19 2,741.18 2,741.18 124,907.8K
15:41 2,740.96 2,741.07 2,740.83 2,741.02 85,587.8K
15:42 2,740.97 2,741.14 2,740.97 2,741.14 51,623.7K
15:43 2,741.32 2,741.57 2,741.14 2,741.38 183,096.6K
15:44 2,741.40 2,741.71 2,740.99 2,741.71 115,556.6K
15:45 2,741.66 2,742.19 2,740.86 2,740.86 129,228.4K
15:46 2,741.27 2,741.37 2,740.98 2,741.20 63,575.9K
15:47 2,741.50 2,741.61 2,741.29 2,741.55 69,708.7K
15:48 2,741.62 2,741.95 2,741.60 2,741.63 64,382.0K
15:49 2,741.68 2,741.83 2,741.50 2,741.65 66,906.5K
15:50 2,741.68 2,741.68 2,741.12 2,741.22 91,130.8K
15:51 2,740.98 2,741.21 2,740.65 2,741.12 87,999.6K
15:52 2,741.16 2,741.16 2,739.23 2,739.74 170,318.3K
15:53 2,739.79 2,739.90 2,739.45 2,739.55 51,318.1K
15:54 2,739.23 2,739.80 2,739.10 2,739.68 45,824.1K
15:55 2,739.67 2,739.76 2,738.86 2,738.86 49,123.0K
15:56 2,739.07 2,739.38 2,739.07 2,739.22 53,355.5K
15:57 2,739.34 2,739.35 2,739.14 2,739.34 41,451.9K
15:58 2,739.89 2,740.34 2,739.75 2,740.31 84,969.8K
15:59 2,740.21 2,740.21 2,739.39 2,739.63 33,746.9K
16:00 2,739.59 2,740.24 2,739.59 2,740.24 64,395.1K
16:01 2,740.31 2,740.50 2,740.01 2,740.01 63,032.3K
16:02 2,740.06 2,740.06 2,739.69 2,739.95 33,624.3K
16:03 2,739.44 2,739.55 2,738.88 2,738.88 44,479.6K
16:04 2,738.63 2,738.76 2,737.96 2,737.96 71,699.4K
16:05 2,737.70 2,737.79 2,737.22 2,737.59 143,806.4K
16:06 2,737.63 2,737.67 2,737.12 2,737.12 49,920.8K
16:07 2,737.08 2,737.08 2,736.67 2,736.72 55,086.5K
16:08 2,736.85 2,736.85 2,736.52 2,736.70 55,969.1K
16:09 2,736.71 2,736.75 2,736.50 2,736.59 28,696.3K
16:10 2,737.16 2,738.11 2,737.16 2,738.11 61,247.2K
16:11 2,738.37 2,739.05 2,738.37 2,738.98 56,944.2K
16:12 2,739.09 2,740.03 2,739.09 2,740.03 65,301.6K
16:13 2,740.35 2,740.48 2,739.95 2,740.04 73,373.9K
16:14 2,739.93 2,739.93 2,739.35 2,739.45 49,552.5K
16:15 2,739.18 2,739.18 2,738.64 2,739.06 43,796.1K
16:16 2,739.02 2,739.17 2,738.85 2,738.85 29,909.7K
16:17 2,739.07 2,739.58 2,739.05 2,739.47 56,851.3K
16:18 2,739.55 2,739.93 2,739.52 2,739.91 70,818.6K
16:19 2,740.15 2,740.29 2,740.02 2,740.26 78,989.8K
16:20 2,740.17 2,740.45 2,740.17 2,740.31 73,780.1K
16:21 2,740.49 2,740.88 2,740.43 2,740.88 66,723.6K
16:22 2,740.95 2,741.42 2,740.95 2,741.42 98,258.4K
16:23 2,741.28 2,741.28 2,741.04 2,741.28 115,278.1K
16:24 2,741.11 2,741.52 2,741.11 2,741.45 132,166.8K
16:25 2,741.45 2,741.49 2,741.03 2,741.49 63,019.4K
16:26 2,741.46 2,741.87 2,741.41 2,741.56 97,677.1K
16:27 2,741.61 2,741.61 2,740.93 2,740.93 69,964.6K
16:28 2,740.90 2,741.25 2,740.84 2,740.84 53,172.4K
16:29 2,740.97 2,741.29 2,740.82 2,741.09 48,092.2K
16:30 2,741.20 2,741.96 2,741.20 2,741.96 75,182.4K
16:31 2,741.89 2,742.08 2,741.89 2,742.03 52,699.1K
16:32 2,742.25 2,742.25 2,741.93 2,741.97 85,427.2K
16:33 2,741.69 2,742.05 2,740.71 2,740.71 79,797.5K
16:34 2,740.64 2,740.75 2,740.42 2,740.52 35,815.1K
16:35 2,740.46 2,741.08 2,740.46 2,741.08 48,060.8K
16:36 2,741.31 2,741.44 2,740.85 2,740.92 58,209.4K
16:37 2,740.84 2,740.89 2,740.19 2,740.19 62,478.1K
16:38 2,740.26 2,740.26 2,738.83 2,738.83 107,235.1K
16:39 2,738.92 2,739.76 2,738.92 2,739.70 56,415.5K
16:40 2,739.86 2,740.46 2,739.86 2,740.33 47,203.2K
16:41 2,740.20 2,740.35 2,739.11 2,739.11 37,150.5K
16:42 2,738.69 2,738.84 2,738.56 2,738.67 51,923.8K
16:43 2,738.53 2,738.55 2,738.35 2,738.39 48,450.3K
16:44 2,738.21 2,738.21 2,736.46 2,736.46 141,209.2K
16:45 2,736.25 2,737.32 2,736.25 2,737.32 66,311.3K
16:46 2,737.44 2,737.81 2,737.44 2,737.59 51,112.9K
16:47 2,737.68 2,737.80 2,737.61 2,737.80 59,699.6K
16:48 2,737.86 2,737.86 2,737.59 2,737.74 37,413.1K
16:49 2,737.77 2,737.97 2,737.02 2,737.02 47,603.8K
16:50 2,736.96 2,736.96 2,733.15 2,733.61 300,508.4K
16:51 2,733.79 2,734.08 2,733.10 2,733.50 90,610.4K
16:52 2,733.81 2,733.81 2,732.95 2,733.03 77,344.5K
16:53 2,733.01 2,734.51 2,733.01 2,734.51 48,145.7K
16:54 2,734.60 2,734.60 2,733.75 2,733.75 56,092.0K
16:55 2,733.90 2,734.13 2,732.79 2,733.64 55,216.3K
16:56 2,733.47 2,734.85 2,733.47 2,734.83 61,660.1K
16:57 2,735.23 2,735.66 2,735.23 2,735.37 46,874.6K
16:58 2,735.49 2,735.53 2,735.22 2,735.34 35,454.4K
16:59 2,735.17 2,735.17 2,733.20 2,733.33 66,449.3K
17:00 2,732.43 2,732.66 2,730.29 2,730.64 234,586.1K
17:01 2,730.15 2,730.15 2,727.26 2,727.26 289,594.0K
17:02 2,726.46 2,728.16 2,726.29 2,728.16 227,034.3K
17:03 2,728.02 2,728.67 2,728.02 2,728.37 129,157.0K
17:04 2,728.41 2,728.55 2,728.31 2,728.48 74,006.8K
17:05 2,728.76 2,728.76 2,727.84 2,728.16 52,822.2K
17:06 2,728.27 2,729.39 2,728.27 2,729.39 48,615.8K
17:07 2,729.45 2,729.79 2,728.91 2,729.79 39,546.1K
17:08 2,729.89 2,729.98 2,729.63 2,729.94 44,522.8K
17:09 2,729.93 2,730.88 2,729.83 2,730.88 48,442.8K
17:10 2,731.29 2,731.52 2,729.78 2,730.55 87,725.2K
17:11 2,730.80 2,730.80 2,729.53 2,729.53 34,617.7K
17:12 2,729.66 2,729.89 2,728.59 2,728.59 50,032.5K
17:13 2,728.12 2,728.94 2,728.12 2,728.80 50,031.5K
17:14 2,728.79 2,729.70 2,728.79 2,729.56 43,894.9K
17:15 2,729.69 2,729.69 2,728.17 2,728.27 80,111.6K
17:16 2,728.36 2,729.65 2,728.36 2,729.65 33,293.1K
17:17 2,729.81 2,730.31 2,728.73 2,728.79 43,449.9K
17:18 2,728.81 2,729.25 2,728.11 2,728.11 51,988.3K
17:19 2,727.90 2,728.09 2,727.62 2,728.00 31,628.6K
17:20 2,727.97 2,728.06 2,727.60 2,727.69 49,311.2K
17:21 2,727.88 2,728.14 2,727.86 2,728.03 32,339.4K
17:22 2,727.98 2,728.04 2,727.23 2,727.36 129,032.8K
17:23 2,727.46 2,727.46 2,726.12 2,726.12 78,165.1K
17:24 2,725.58 2,725.97 2,724.83 2,724.83 139,295.3K
17:25 2,724.66 2,725.05 2,724.46 2,725.05 160,019.2K
17:26 2,725.48 2,727.22 2,725.48 2,727.22 72,489.8K
17:27 2,727.81 2,728.21 2,727.48 2,727.48 62,481.9K
17:28 2,727.15 2,727.15 2,725.26 2,725.26 61,698.6K
17:29 2,725.14 2,725.19 2,724.32 2,724.52 84,482.9K
17:30 2,724.50 2,725.33 2,724.50 2,725.09 49,411.9K
17:31 2,725.34 2,726.88 2,725.34 2,726.87 64,033.6K
17:32 2,727.08 2,727.20 2,726.68 2,727.10 46,636.0K
17:33 2,728.42 2,729.01 2,728.42 2,728.53 87,608.6K
17:34 2,728.46 2,729.24 2,728.46 2,729.24 34,621.4K
17:35 2,729.08 2,729.28 2,728.42 2,728.42 30,856.8K
17:36 2,728.09 2,728.17 2,726.62 2,727.03 70,133.7K
17:37 2,727.09 2,727.86 2,727.09 2,727.74 67,403.1K
17:38 2,728.28 2,728.99 2,728.28 2,728.94 75,929.7K
17:39 2,728.83 2,729.49 2,728.83 2,729.49 52,113.4K
17:40 2,729.50 2,729.64 2,729.41 2,729.63 41,616.7K
17:41 2,729.46 2,729.64 2,729.41 2,729.55 46,581.1K
17:42 2,729.65 2,730.30 2,729.59 2,730.21 52,770.2K
17:43 2,730.01 2,730.15 2,729.50 2,729.50 50,606.6K
17:44 2,729.23 2,729.23 2,728.65 2,728.65 52,484.8K
17:45 2,728.74 2,730.00 2,728.74 2,730.00 50,702.5K
17:46 2,730.06 2,730.23 2,729.70 2,729.70 31,459.0K
17:47 2,729.90 2,730.05 2,729.02 2,730.04 48,808.3K
17:48 2,730.53 2,731.05 2,730.53 2,730.96 36,536.1K
17:49 2,731.09 2,731.36 2,731.09 2,731.11 29,703.8K
17:50 2,731.15 2,731.26 2,730.99 2,730.99 35,237.9K
17:51 2,730.80 2,730.90 2,729.85 2,729.94 35,266.9K
17:52 2,729.60 2,730.13 2,729.60 2,729.94 36,911.2K
17:53 2,729.92 2,730.23 2,729.79 2,730.23 16,852.6K
17:54 2,730.23 2,730.54 2,730.23 2,730.54 55,447.6K
17:55 2,730.69 2,730.70 2,730.33 2,730.33 14,609.0K
17:56 2,730.27 2,730.41 2,730.04 2,730.04 20,226.0K
17:57 2,730.04 2,730.16 2,729.83 2,729.83 19,405.7K
17:58 2,729.77 2,730.00 2,729.62 2,730.00 42,165.2K
17:59 2,729.85 2,730.31 2,729.76 2,730.06 30,774.1K
18:00 2,729.95 2,730.05 2,729.74 2,729.74 28,535.4K
18:01 2,729.78 2,729.83 2,729.39 2,729.52 43,394.1K
18:02 2,729.29 2,729.29 2,728.58 2,728.58 60,851.0K
18:03 2,728.59 2,729.07 2,728.59 2,728.76 33,669.3K
18:04 2,728.95 2,729.20 2,728.95 2,729.15 40,936.7K
18:05 2,729.36 2,729.50 2,728.86 2,729.08 40,197.3K
18:06 2,728.97 2,729.18 2,728.78 2,729.02 37,548.8K
18:07 2,728.93 2,729.16 2,728.60 2,728.60 84,228.8K
18:08 2,728.66 2,728.93 2,728.33 2,728.63 65,099.2K
18:09 2,728.55 2,729.66 2,728.55 2,729.66 63,697.7K
18:10 2,729.80 2,730.73 2,729.80 2,730.61 40,162.7K
18:11 2,730.75 2,730.76 2,730.42 2,730.76 55,689.6K
18:12 2,731.02 2,731.23 2,730.97 2,731.10 34,663.8K
18:13 2,731.29 2,732.15 2,731.29 2,732.15 80,915.8K
18:14 2,732.23 2,733.08 2,732.23 2,733.06 118,001.3K
18:15 2,733.01 2,733.50 2,733.01 2,733.42 63,041.8K
18:16 2,734.07 2,734.24 2,733.15 2,733.15 64,728.0K
18:17 2,733.53 2,733.58 2,732.87 2,732.90 63,668.2K
18:18 2,732.90 2,732.90 2,730.60 2,731.01 76,472.9K
18:19 2,730.95 2,732.05 2,730.90 2,731.95 29,512.9K
18:20 2,731.79 2,732.11 2,731.53 2,731.57 27,544.9K
18:21 2,731.69 2,732.47 2,731.69 2,732.45 32,527.9K
18:22 2,732.38 2,732.62 2,731.56 2,731.76 62,892.7K
18:23 2,731.77 2,731.84 2,731.33 2,731.84 98,639.2K
18:24 2,732.13 2,732.37 2,731.99 2,732.24 53,483.0K
18:25 2,732.29 2,732.29 2,731.62 2,731.68 49,805.3K
18:26 2,731.54 2,731.54 2,730.29 2,730.65 75,963.7K
18:27 2,731.18 2,732.04 2,731.13 2,732.04 59,025.5K
18:28 2,732.26 2,732.26 2,731.54 2,731.55 46,854.5K
18:29 2,731.75 2,732.62 2,731.75 2,732.55 33,864.5K
18:30 2,732.74 2,732.74 2,731.06 2,731.75 138,653.4K
18:31 2,731.83 2,732.40 2,731.65 2,732.29 76,739.6K
18:32 2,732.54 2,732.61 2,732.37 2,732.49 100,929.5K
18:33 2,732.42 2,732.62 2,732.07 2,732.07 86,150.7K
18:34 2,731.83 2,731.99 2,731.03 2,731.13 83,733.6K
18:35 2,731.21 2,731.90 2,731.21 2,731.90 108,590.8K
18:36 2,731.85 2,732.86 2,731.76 2,732.86 130,783.0K
18:37 2,732.74 2,733.05 2,732.50 2,733.05 120,554.3K
18:38 2,733.14 2,733.90 2,732.99 2,733.74 62,911.3K
18:39 2,733.78 2,733.78 2,733.38 2,733.63 73,408.4K
18:40 2,733.55 2,733.55 2,733.55 2,733.55 22,537.9K
18:51 2,733.20 2,733.20 2,733.20 2,733.20 247,790.2K
19:05 2,734.08 2,734.08 2,731.23 2,731.47 197,545.9K
19:06 2,730.83 2,730.85 2,729.45 2,729.55 137,443.9K
19:07 2,729.56 2,730.01 2,728.85 2,730.01 123,546.6K
19:08 2,730.50 2,731.31 2,729.99 2,730.03 131,398.2K
19:09 2,730.00 2,730.28 2,729.51 2,730.28 80,764.9K
19:10 2,730.60 2,730.94 2,730.43 2,730.65 82,065.0K
19:11 2,730.76 2,731.28 2,730.76 2,731.00 41,923.8K
19:12 2,731.10 2,731.71 2,731.09 2,731.71 58,882.5K
19:13 2,731.70 2,731.80 2,729.78 2,730.07 71,415.2K
19:14 2,730.22 2,730.69 2,730.11 2,730.11 63,444.3K
19:15 2,730.20 2,730.55 2,730.05 2,730.55 80,997.8K
19:16 2,730.26 2,730.39 2,730.00 2,730.00 37,736.9K
19:17 2,729.91 2,729.92 2,729.54 2,729.62 39,007.2K
19:18 2,729.76 2,729.84 2,727.14 2,727.14 141,063.2K
19:19 2,726.93 2,726.93 2,725.94 2,726.05 152,942.1K
19:20 2,726.06 2,726.06 2,724.40 2,724.63 208,778.4K
19:21 2,724.58 2,724.78 2,723.83 2,724.78 126,356.4K
19:22 2,724.92 2,725.66 2,724.85 2,725.56 46,809.0K
19:23 2,725.55 2,725.58 2,725.41 2,725.58 48,657.3K
19:24 2,725.67 2,725.67 2,725.12 2,725.12 48,714.0K
19:25 2,725.11 2,725.11 2,723.62 2,723.62 107,707.0K
19:26 2,723.19 2,723.19 2,721.95 2,721.96 137,784.9K
19:27 2,722.14 2,723.76 2,722.14 2,723.62 99,074.6K
19:28 2,723.77 2,724.15 2,723.77 2,724.13 31,506.9K
19:29 2,723.86 2,723.94 2,723.80 2,723.81 35,221.1K
19:30 2,723.73 2,723.73 2,723.24 2,723.35 27,010.7K
19:31 2,723.31 2,723.93 2,723.31 2,723.93 38,361.0K
19:32 2,723.95 2,725.22 2,723.95 2,725.20 53,418.0K
19:33 2,725.15 2,725.69 2,725.15 2,725.66 25,201.2K
19:34 2,725.73 2,725.99 2,725.71 2,725.75 28,918.1K
19:35 2,725.64 2,726.28 2,725.64 2,725.80 25,337.7K
19:36 2,725.72 2,725.72 2,725.36 2,725.41 29,388.5K
19:37 2,725.42 2,725.42 2,725.22 2,725.24 10,472.2K
19:38 2,725.20 2,725.20 2,724.63 2,724.63 24,059.3K
19:39 2,724.55 2,724.55 2,724.13 2,724.17 37,553.1K
19:40 2,723.66 2,723.66 2,720.27 2,720.43 159,722.0K
19:41 2,721.49 2,721.63 2,721.18 2,721.18 125,039.0K
19:42 2,721.21 2,721.22 2,721.08 2,721.19 32,326.4K
19:43 2,721.22 2,721.56 2,721.17 2,721.39 28,537.6K
19:44 2,721.40 2,721.87 2,721.40 2,721.50 18,379.6K
19:45 2,721.53 2,721.53 2,721.44 2,721.50 19,599.3K
19:46 2,721.39 2,721.39 2,721.11 2,721.20 35,401.7K
19:47 2,721.20 2,721.20 2,720.87 2,720.92 43,679.6K
19:48 2,720.90 2,720.93 2,720.55 2,720.66 37,281.3K
19:49 2,720.65 2,720.75 2,720.56 2,720.75 31,222.8K
19:50 2,720.64 2,720.99 2,720.58 2,720.99 42,088.3K
19:51 2,721.09 2,721.64 2,721.09 2,721.64 31,617.4K
19:52 2,721.69 2,722.38 2,721.69 2,722.21 40,900.8K
19:53 2,722.32 2,722.58 2,722.14 2,722.58 18,317.0K
19:54 2,722.66 2,723.05 2,722.66 2,723.04 29,135.5K
19:55 2,722.93 2,723.27 2,722.93 2,723.27 20,892.6K
19:56 2,723.32 2,723.59 2,723.32 2,723.58 20,816.9K
19:57 2,723.65 2,724.25 2,723.65 2,724.25 28,803.8K
19:58 2,724.30 2,724.33 2,724.13 2,724.16 19,930.3K
19:59 2,724.21 2,724.35 2,724.17 2,724.25 21,384.6K
20:00 2,724.18 2,724.36 2,724.02 2,724.09 29,103.3K
20:01 2,724.07 2,724.07 2,723.39 2,723.39 21,291.0K
20:02 2,723.38 2,723.39 2,723.15 2,723.25 13,505.8K
20:03 2,723.17 2,723.17 2,722.89 2,722.89 18,675.3K
20:04 2,722.92 2,722.95 2,722.70 2,722.72 28,535.5K
20:05 2,722.58 2,722.70 2,722.28 2,722.28 16,931.6K
20:06 2,722.27 2,722.27 2,722.08 2,722.13 22,033.6K
20:07 2,722.11 2,722.21 2,721.84 2,721.84 20,357.4K
20:08 2,721.79 2,721.98 2,721.78 2,721.85 24,810.7K
20:09 2,721.87 2,721.87 2,719.79 2,719.79 61,022.8K
20:10 2,719.75 2,719.75 2,718.80 2,718.85 96,935.0K
20:11 2,718.92 2,718.92 2,718.51 2,718.55 82,845.4K
20:12 2,718.53 2,718.53 2,718.29 2,718.29 51,425.6K
20:13 2,718.32 2,719.75 2,718.05 2,719.65 89,664.2K
20:14 2,719.66 2,720.08 2,719.66 2,720.08 47,813.2K
20:15 2,720.25 2,720.57 2,720.22 2,720.56 45,742.0K
20:16 2,720.54 2,721.31 2,720.54 2,721.22 46,219.1K
20:17 2,721.32 2,721.35 2,721.09 2,721.23 16,084.4K
20:18 2,722.30 2,723.60 2,722.29 2,723.60 49,103.1K
20:19 2,723.53 2,724.08 2,723.53 2,723.91 31,997.0K
20:20 2,723.92 2,724.15 2,723.68 2,723.68 34,493.5K
20:21 2,723.62 2,723.62 2,722.82 2,722.87 25,186.8K
20:22 2,722.90 2,722.90 2,722.59 2,722.79 30,226.3K
20:23 2,722.81 2,722.81 2,722.54 2,722.58 26,458.8K
20:24 2,722.68 2,722.68 2,722.13 2,722.19 29,497.9K
20:25 2,722.20 2,722.20 2,721.68 2,721.71 26,117.3K
20:26 2,721.62 2,722.10 2,721.60 2,721.99 32,799.6K
20:27 2,722.07 2,722.13 2,721.96 2,721.96 8,048.5K
20:28 2,722.08 2,722.35 2,722.02 2,722.15 22,044.4K
20:29 2,722.07 2,722.10 2,721.87 2,721.92 15,003.4K
20:30 2,722.00 2,722.03 2,721.90 2,721.90 19,894.5K
20:31 2,721.92 2,724.11 2,721.92 2,724.07 37,869.8K
20:32 2,724.16 2,725.75 2,724.16 2,725.64 66,629.5K
20:33 2,725.70 2,726.03 2,725.70 2,725.99 51,559.4K
20:34 2,726.02 2,726.31 2,725.73 2,725.73 49,142.7K
20:35 2,725.06 2,725.17 2,724.83 2,725.10 15,480.3K
20:36 2,725.41 2,725.42 2,724.99 2,725.19 21,489.6K
20:37 2,725.32 2,726.27 2,725.09 2,726.27 28,863.1K
20:38 2,726.27 2,726.28 2,725.62 2,725.62 17,939.5K
20:39 2,725.53 2,725.53 2,724.69 2,724.73 18,338.3K
20:40 2,724.75 2,724.75 2,724.41 2,724.53 18,547.3K
20:41 2,724.54 2,724.54 2,723.29 2,723.29 29,206.2K
20:42 2,723.24 2,723.24 2,722.75 2,722.85 26,466.9K
20:43 2,722.82 2,723.24 2,722.82 2,723.19 18,310.9K
20:44 2,723.21 2,723.21 2,723.00 2,723.06 13,359.6K
20:45 2,723.00 2,723.20 2,723.00 2,723.20 10,858.1K
20:46 2,723.14 2,724.00 2,723.14 2,723.95 13,614.0K
20:47 2,723.98 2,724.00 2,723.55 2,723.55 9,877.8K
20:48 2,723.38 2,723.62 2,723.38 2,723.62 15,122.6K
20:49 2,723.81 2,724.29 2,723.74 2,724.29 11,559.6K
20:50 2,724.27 2,724.27 2,724.09 2,724.15 6,132.1K
20:51 2,724.07 2,724.07 2,723.76 2,723.76 11,153.7K
20:52 2,723.84 2,723.98 2,723.69 2,723.81 14,913.0K
20:53 2,723.82 2,723.82 2,723.62 2,723.62 15,929.3K
20:54 2,723.62 2,723.64 2,723.09 2,723.14 17,519.1K
20:55 2,723.19 2,723.44 2,723.14 2,723.30 12,147.2K
20:56 2,723.23 2,723.23 2,722.77 2,722.78 6,238.2K
20:57 2,722.83 2,722.84 2,722.44 2,722.51 15,798.2K
20:58 2,722.13 2,722.17 2,718.45 2,718.45 99,715.3K
20:59 2,718.47 2,718.78 2,718.13 2,718.42 129,137.1K
21:00 2,718.43 2,719.76 2,718.16 2,719.75 60,459.3K
21:01 2,719.73 2,720.04 2,719.58 2,719.83 18,842.9K
21:02 2,719.87 2,720.26 2,719.87 2,720.22 14,161.9K
21:03 2,720.22 2,720.55 2,720.15 2,720.52 12,677.2K
21:04 2,720.55 2,720.89 2,720.55 2,720.89 9,778.8K
21:05 2,721.74 2,722.73 2,721.74 2,722.73 51,903.1K
21:06 2,722.63 2,723.07 2,722.61 2,723.06 12,252.8K
21:07 2,723.18 2,723.26 2,723.04 2,723.26 13,243.7K
21:08 2,723.37 2,723.54 2,723.24 2,723.54 14,221.9K
21:09 2,723.51 2,723.74 2,723.44 2,723.63 14,519.7K
21:10 2,723.74 2,723.77 2,723.56 2,723.67 7,963.1K
21:11 2,723.70 2,723.70 2,723.28 2,723.28 8,730.8K
21:12 2,723.20 2,723.20 2,722.75 2,722.75 21,992.1K
21:13 2,722.64 2,722.74 2,722.44 2,722.44 6,187.9K
21:14 2,722.64 2,722.73 2,722.59 2,722.67 13,417.3K
21:15 2,722.32 2,722.36 2,722.24 2,722.24 14,354.0K
21:16 2,722.20 2,722.27 2,721.98 2,722.15 24,954.5K
21:17 2,722.28 2,722.28 2,721.66 2,721.66 30,438.5K
21:18 2,721.63 2,721.69 2,721.60 2,721.60 12,688.6K
21:19 2,721.67 2,721.77 2,721.46 2,721.46 9,371.4K
21:20 2,721.46 2,721.52 2,721.11 2,721.11 9,709.0K
21:21 2,721.12 2,721.14 2,720.92 2,720.92 9,913.9K
21:22 2,720.91 2,721.29 2,720.88 2,721.29 15,462.7K
21:23 2,721.27 2,721.59 2,721.23 2,721.52 21,512.5K
21:24 2,721.57 2,722.31 2,721.43 2,722.31 23,295.5K
21:25 2,722.29 2,722.29 2,721.93 2,721.93 8,164.4K
21:26 2,721.95 2,722.09 2,721.87 2,721.95 5,792.8K
21:27 2,720.98 2,721.17 2,720.98 2,721.04 30,182.1K
21:28 2,721.15 2,721.91 2,721.15 2,721.91 26,446.8K
21:29 2,721.91 2,722.78 2,721.91 2,722.78 17,904.8K
21:30 2,722.81 2,722.88 2,722.62 2,722.72 22,926.1K
21:31 2,722.79 2,723.00 2,722.69 2,723.00 31,275.7K
21:32 2,722.97 2,723.26 2,722.97 2,723.26 14,278.4K
21:33 2,723.24 2,723.38 2,723.19 2,723.38 19,290.5K
21:34 2,723.44 2,724.13 2,723.44 2,724.13 31,512.7K
21:35 2,724.23 2,724.76 2,724.21 2,724.76 29,271.2K
21:36 2,724.78 2,725.02 2,724.75 2,725.02 24,798.1K
21:37 2,724.98 2,725.01 2,724.87 2,724.99 14,880.2K
21:38 2,724.96 2,725.08 2,724.95 2,724.96 13,010.7K
21:39 2,724.82 2,724.87 2,724.70 2,724.87 18,278.1K
21:40 2,724.95 2,724.96 2,724.70 2,724.94 20,476.0K
21:41 2,725.02 2,725.23 2,725.02 2,725.23 23,503.0K
21:42 2,725.44 2,725.99 2,725.44 2,725.99 20,888.7K
21:43 2,725.98 2,726.29 2,725.98 2,726.29 28,840.3K
21:44 2,726.39 2,727.00 2,726.37 2,726.91 35,280.1K
21:45 2,727.03 2,727.51 2,726.94 2,727.51 36,848.7K
21:46 2,727.50 2,727.84 2,727.50 2,727.76 23,027.2K
21:47 2,727.64 2,727.83 2,727.64 2,727.74 27,944.9K
21:48 2,727.73 2,727.73 2,725.23 2,725.23 54,128.1K
21:49 2,725.25 2,725.25 2,724.49 2,724.50 31,262.1K
21:50 2,724.49 2,724.65 2,724.49 2,724.65 10,279.6K
21:51 2,724.67 2,725.18 2,724.67 2,725.00 18,392.7K
21:52 2,725.13 2,725.38 2,725.11 2,725.38 9,428.3K
21:53 2,725.34 2,725.34 2,724.78 2,724.78 21,179.0K
21:54 2,724.61 2,724.67 2,724.19 2,724.19 17,591.0K
21:55 2,724.16 2,724.28 2,724.09 2,724.21 11,654.4K
21:56 2,724.21 2,724.76 2,724.21 2,724.67 10,511.2K
21:57 2,724.69 2,725.31 2,724.69 2,725.28 10,881.4K
21:58 2,725.25 2,725.48 2,725.21 2,725.45 14,200.8K
21:59 2,725.46 2,725.77 2,725.39 2,725.77 20,723.4K
22:00 2,725.92 2,726.03 2,725.68 2,726.02 23,301.6K
22:01 2,725.97 2,726.02 2,725.83 2,725.99 26,968.1K
22:02 2,726.08 2,726.08 2,725.73 2,725.73 16,232.7K
22:03 2,725.60 2,725.72 2,725.29 2,725.29 17,114.0K
22:04 2,725.26 2,725.26 2,724.81 2,724.81 18,903.6K
22:05 2,724.83 2,724.83 2,724.33 2,724.33 31,483.5K
22:06 2,724.35 2,724.39 2,724.08 2,724.21 26,951.8K
22:07 2,724.32 2,724.70 2,724.30 2,724.64 18,331.6K
22:08 2,724.55 2,724.78 2,724.51 2,724.65 17,875.5K
22:09 2,724.62 2,724.93 2,724.58 2,724.93 18,384.8K
22:10 2,724.98 2,725.03 2,724.61 2,724.61 16,512.5K
22:11 2,724.78 2,724.82 2,724.54 2,724.55 14,486.9K
22:12 2,724.52 2,724.90 2,724.52 2,724.85 11,566.3K
22:13 2,724.78 2,724.78 2,724.50 2,724.60 9,752.2K
22:14 2,724.61 2,724.66 2,724.57 2,724.63 24,310.8K
22:15 2,724.63 2,724.63 2,724.45 2,724.52 7,144.5K
22:16 2,724.51 2,724.66 2,724.43 2,724.43 10,395.3K
22:17 2,724.42 2,724.69 2,724.42 2,724.61 16,295.2K
22:18 2,724.53 2,724.78 2,724.52 2,724.66 13,251.5K
22:19 2,724.62 2,724.84 2,724.62 2,724.77 8,454.1K
22:20 2,724.76 2,724.83 2,724.62 2,724.74 28,723.8K
22:21 2,724.74 2,724.75 2,724.56 2,724.60 6,238.9K
22:22 2,724.57 2,724.67 2,724.52 2,724.56 4,072.5K
22:23 2,724.41 2,724.85 2,724.41 2,724.85 5,625.6K
22:24 2,724.79 2,724.96 2,724.79 2,724.89 10,658.4K
22:25 2,724.82 2,724.82 2,724.49 2,724.60 6,085.0K
22:26 2,724.51 2,724.57 2,724.48 2,724.56 5,929.6K
22:27 2,724.45 2,724.55 2,724.33 2,724.34 9,833.2K
22:28 2,724.32 2,724.33 2,723.98 2,723.98 24,901.4K
22:29 2,724.02 2,724.07 2,723.85 2,724.07 16,083.8K
22:30 2,724.09 2,724.09 2,723.85 2,724.05 16,581.7K
22:31 2,723.93 2,724.06 2,723.93 2,723.93 6,554.9K
22:32 2,723.91 2,724.00 2,723.75 2,723.80 14,111.3K
22:33 2,723.81 2,723.89 2,723.78 2,723.89 7,292.1K
22:34 2,723.93 2,723.93 2,723.66 2,723.83 8,575.2K
22:35 2,723.64 2,723.85 2,723.54 2,723.54 8,533.3K
22:36 2,723.65 2,723.68 2,723.48 2,723.48 15,062.9K
22:37 2,723.82 2,723.83 2,723.55 2,723.63 11,653.0K
22:38 2,723.84 2,723.96 2,723.70 2,723.78 10,301.4K
22:39 2,723.75 2,723.78 2,723.68 2,723.78 10,137.1K
22:40 2,723.80 2,724.09 2,723.74 2,724.09 7,428.8K
22:41 2,724.07 2,724.25 2,724.02 2,724.24 13,845.3K
22:42 2,724.25 2,724.31 2,724.14 2,724.17 9,933.8K
22:43 2,724.26 2,724.30 2,724.12 2,724.29 21,468.4K
22:44 2,724.27 2,724.57 2,724.27 2,724.57 10,877.2K
22:45 2,724.76 2,724.76 2,724.45 2,724.73 22,128.4K
22:46 2,724.75 2,724.87 2,724.53 2,724.77 24,211.2K
22:47 2,724.86 2,724.89 2,724.55 2,724.76 15,874.8K
22:48 2,724.75 2,724.80 2,724.67 2,724.75 8,928.8K
22:49 2,724.77 2,724.88 2,724.60 2,724.69 9,840.2K
22:50 2,725.00 2,725.02 2,724.85 2,724.88 24,557.8K
22:51 2,724.88 2,724.94 2,724.81 2,724.84 8,767.2K
22:52 2,724.91 2,724.92 2,724.75 2,724.78 17,334.1K
22:53 2,724.85 2,725.16 2,724.84 2,725.16 20,269.5K
22:54 2,725.18 2,725.22 2,725.13 2,725.21 22,156.4K
22:55 2,725.11 2,725.18 2,725.09 2,725.11 18,751.0K
22:56 2,725.10 2,725.21 2,724.92 2,725.10 12,300.3K
22:57 2,725.01 2,725.01 2,724.88 2,724.91 21,036.3K
22:58 2,724.89 2,724.96 2,724.77 2,724.96 12,820.2K
22:59 2,724.95 2,725.03 2,724.91 2,725.03 6,345.7K
23:00 2,725.11 2,725.41 2,725.11 2,725.40 18,787.6K
23:01 2,725.45 2,725.65 2,725.38 2,725.65 19,224.7K
23:02 2,725.62 2,725.63 2,725.57 2,725.63 20,672.8K
23:03 2,725.78 2,725.78 2,725.61 2,725.71 20,882.3K
23:04 2,725.77 2,725.77 2,725.63 2,725.66 12,205.5K
23:05 2,725.67 2,725.68 2,725.54 2,725.66 19,464.1K
23:06 2,725.64 2,725.82 2,725.64 2,725.82 29,187.7K
23:07 2,725.86 2,726.00 2,725.81 2,726.00 19,149.1K
23:08 2,725.93 2,726.13 2,725.93 2,726.07 9,364.5K
23:09 2,726.09 2,726.15 2,725.95 2,726.15 18,155.6K
23:10 2,726.12 2,726.12 2,725.95 2,725.99 22,948.6K
23:11 2,726.06 2,726.39 2,726.06 2,726.26 13,183.2K
23:12 2,726.24 2,726.30 2,725.99 2,725.99 14,397.3K
23:13 2,726.21 2,726.33 2,726.21 2,726.31 13,139.7K
23:14 2,726.32 2,726.39 2,726.25 2,726.25 8,848.1K
23:15 2,726.22 2,726.33 2,726.08 2,726.15 8,519.0K
23:16 2,726.13 2,726.29 2,725.82 2,726.01 20,173.4K
23:17 2,726.02 2,726.02 2,725.87 2,725.87 7,675.6K
23:18 2,725.86 2,726.08 2,725.86 2,725.96 18,531.9K
23:19 2,726.03 2,726.16 2,725.81 2,725.82 10,544.4K
23:20 2,725.75 2,726.12 2,725.74 2,725.74 22,240.5K
23:21 2,725.88 2,725.92 2,725.69 2,725.76 35,307.7K
23:22 2,725.77 2,725.92 2,725.76 2,725.92 37,214.7K
23:23 2,725.95 2,725.95 2,725.58 2,725.60 16,074.2K
23:24 2,725.62 2,725.79 2,725.39 2,725.39 18,677.5K
23:25 2,725.52 2,725.71 2,725.49 2,725.52 6,138.8K
23:26 2,725.34 2,725.34 2,725.04 2,725.11 23,914.3K
23:27 2,725.11 2,725.19 2,725.05 2,725.05 15,085.7K
23:28 2,725.08 2,725.53 2,725.04 2,725.53 18,483.4K
23:29 2,725.60 2,725.97 2,725.59 2,725.85 24,429.9K
23:30 2,725.81 2,725.90 2,725.78 2,725.90 9,217.6K
23:31 2,726.01 2,726.18 2,725.87 2,726.02 27,415.6K
23:32 2,726.00 2,726.36 2,725.93 2,726.27 25,678.2K
23:33 2,726.28 2,726.30 2,726.01 2,726.23 17,155.1K
23:34 2,726.29 2,726.62 2,726.27 2,726.46 24,377.9K
23:35 2,726.36 2,726.37 2,726.12 2,726.12 14,354.5K
23:36 2,726.18 2,726.33 2,725.86 2,726.13 20,031.7K
23:37 2,726.34 2,726.34 2,726.17 2,726.26 14,033.8K
23:38 2,726.21 2,726.26 2,726.09 2,726.12 31,889.6K
23:39 2,726.04 2,726.28 2,725.60 2,726.28 21,640.4K
23:40 2,726.33 2,726.37 2,726.07 2,726.10 21,973.7K
23:41 2,726.04 2,726.16 2,725.77 2,725.79 28,336.3K
23:42 2,725.81 2,726.05 2,725.61 2,726.05 53,659.9K
23:43 2,726.04 2,726.19 2,725.92 2,725.99 28,340.3K
23:44 2,726.16 2,726.20 2,725.67 2,725.75 25,677.3K
23:45 2,725.87 2,726.01 2,725.29 2,725.29 55,928.3K
23:46 2,725.51 2,725.51 2,724.98 2,725.39 54,805.0K
23:47 2,725.17 2,725.70 2,725.16 2,725.58 27,453.2K
23:48 2,725.61 2,726.44 2,725.61 2,726.44 69,619.9K
23:49 2,726.49 2,726.76 2,726.35 2,726.47 120,584.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし