MOEX Russia all session (IMOEX2)

IMOEX2
🏛️ ロシア連邦 →
2,677.91
最終更新: 2025-09-30
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 2,768.64 2,770.12 2,768.60 2,770.12 520,432.7K
07:01 2,770.12 2,771.73 2,770.12 2,770.44 333,946.4K
07:02 2,770.25 2,770.25 2,766.34 2,766.34 337,299.3K
07:03 2,766.15 2,766.18 2,765.82 2,766.16 147,302.8K
07:04 2,766.34 2,766.34 2,765.79 2,766.06 143,857.2K
07:05 2,765.79 2,767.40 2,765.79 2,767.27 152,839.6K
07:06 2,767.79 2,769.65 2,767.79 2,769.65 240,696.2K
07:07 2,769.44 2,770.56 2,769.32 2,770.42 236,344.4K
07:08 2,770.51 2,771.37 2,770.51 2,771.11 191,958.1K
07:09 2,770.88 2,770.88 2,770.17 2,770.17 134,291.4K
07:10 2,769.66 2,770.14 2,769.36 2,770.14 131,323.7K
07:11 2,770.00 2,770.12 2,769.21 2,769.40 118,546.5K
07:12 2,769.27 2,769.33 2,768.28 2,768.45 97,435.0K
07:13 2,768.35 2,768.35 2,767.59 2,767.59 81,786.8K
07:14 2,767.13 2,767.27 2,766.63 2,766.74 65,276.7K
07:15 2,766.44 2,766.44 2,764.80 2,764.82 134,745.1K
07:16 2,764.44 2,764.59 2,761.65 2,761.66 212,129.4K
07:17 2,761.71 2,761.93 2,761.17 2,761.93 111,664.7K
07:18 2,762.10 2,763.51 2,762.10 2,763.31 89,702.3K
07:19 2,763.45 2,763.51 2,763.16 2,763.49 44,953.7K
07:20 2,763.49 2,763.49 2,762.76 2,762.76 54,516.9K
07:21 2,763.03 2,763.19 2,762.97 2,763.18 52,687.9K
07:22 2,763.19 2,763.74 2,763.13 2,763.74 48,824.4K
07:23 2,763.61 2,764.21 2,763.61 2,764.19 55,852.8K
07:24 2,764.24 2,764.91 2,764.18 2,764.91 47,653.9K
07:25 2,764.89 2,765.14 2,764.89 2,765.14 60,107.7K
07:26 2,764.91 2,765.30 2,764.67 2,765.30 68,014.2K
07:27 2,765.33 2,765.76 2,765.33 2,765.76 33,227.2K
07:28 2,766.07 2,766.96 2,766.07 2,766.64 74,406.6K
07:29 2,766.68 2,766.68 2,766.08 2,766.35 48,311.9K
07:30 2,766.17 2,766.44 2,766.17 2,766.18 32,960.1K
07:31 2,766.15 2,766.38 2,765.68 2,765.68 36,377.1K
07:32 2,765.04 2,765.23 2,764.73 2,764.91 64,105.9K
07:33 2,764.84 2,764.84 2,764.08 2,764.08 49,431.1K
07:34 2,763.87 2,763.87 2,762.71 2,762.78 98,457.2K
07:35 2,762.91 2,763.07 2,761.99 2,761.99 56,778.4K
07:36 2,762.10 2,762.31 2,761.90 2,762.26 61,045.6K
07:37 2,762.30 2,762.52 2,762.01 2,762.19 31,172.5K
07:38 2,762.23 2,763.44 2,762.08 2,763.44 58,677.5K
07:39 2,763.41 2,763.41 2,762.71 2,762.73 37,049.6K
07:40 2,762.78 2,763.26 2,762.75 2,763.11 28,358.6K
07:41 2,763.11 2,763.67 2,763.11 2,763.57 26,634.3K
07:42 2,763.65 2,763.87 2,763.65 2,763.77 24,834.0K
07:43 2,763.66 2,763.83 2,763.63 2,763.66 34,627.0K
07:44 2,763.76 2,763.88 2,763.68 2,763.80 23,862.6K
07:45 2,763.82 2,763.91 2,763.55 2,763.55 55,696.8K
07:46 2,763.79 2,764.15 2,763.79 2,763.91 29,893.2K
07:47 2,763.80 2,764.12 2,763.77 2,764.11 18,858.1K
07:48 2,763.87 2,764.08 2,763.87 2,763.87 29,259.7K
07:49 2,763.83 2,763.88 2,763.76 2,763.85 16,570.9K
07:50 2,763.87 2,764.26 2,763.83 2,764.26 18,022.2K
07:51 2,764.20 2,764.20 2,763.54 2,763.62 13,404.9K
07:52 2,763.47 2,763.49 2,762.89 2,762.89 41,780.7K
07:53 2,762.64 2,762.85 2,762.63 2,762.73 43,745.0K
07:54 2,762.46 2,762.51 2,762.11 2,762.44 28,894.7K
07:55 2,762.29 2,762.46 2,762.11 2,762.11 21,278.0K
07:56 2,762.11 2,762.34 2,761.93 2,761.93 30,474.5K
07:57 2,762.09 2,762.09 2,761.60 2,761.68 26,442.3K
07:58 2,761.52 2,761.53 2,760.96 2,760.98 55,109.6K
07:59 2,760.84 2,760.84 2,759.45 2,759.50 104,397.9K
08:00 2,759.32 2,759.36 2,758.59 2,758.64 98,101.2K
08:01 2,758.51 2,758.51 2,757.67 2,757.67 86,350.7K
08:02 2,757.68 2,757.95 2,757.65 2,757.95 47,895.1K
08:03 2,757.95 2,759.00 2,757.92 2,758.93 45,497.2K
08:04 2,758.82 2,759.15 2,758.82 2,759.05 38,791.4K
08:05 2,759.07 2,759.07 2,758.80 2,758.90 38,574.0K
08:06 2,759.03 2,759.21 2,758.80 2,759.21 30,571.6K
08:07 2,759.45 2,759.81 2,759.42 2,759.70 44,550.4K
08:08 2,759.76 2,759.98 2,759.68 2,759.84 27,001.2K
08:09 2,759.79 2,759.92 2,759.73 2,759.81 37,237.0K
08:10 2,759.73 2,760.20 2,759.69 2,760.20 47,643.1K
08:11 2,760.14 2,760.23 2,759.96 2,760.04 31,742.7K
08:12 2,759.93 2,760.27 2,759.82 2,760.22 19,088.2K
08:13 2,759.53 2,759.75 2,759.44 2,759.75 53,156.8K
08:14 2,759.76 2,760.24 2,759.70 2,760.24 31,878.4K
08:15 2,760.14 2,760.34 2,760.14 2,760.19 25,110.4K
08:16 2,760.22 2,760.44 2,760.13 2,760.44 16,685.7K
08:17 2,760.45 2,760.63 2,760.40 2,760.50 20,407.7K
08:18 2,760.58 2,760.71 2,760.54 2,760.71 34,081.8K
08:19 2,760.90 2,761.02 2,760.85 2,761.02 34,722.4K
08:20 2,760.93 2,761.15 2,760.91 2,761.06 23,792.3K
08:21 2,761.09 2,761.11 2,760.65 2,760.76 34,887.6K
08:22 2,760.68 2,760.85 2,760.35 2,760.38 41,838.7K
08:23 2,760.64 2,760.81 2,760.64 2,760.77 21,962.7K
08:24 2,760.41 2,760.55 2,760.17 2,760.24 55,750.5K
08:25 2,760.39 2,760.75 2,760.31 2,760.66 38,874.8K
08:26 2,760.87 2,761.08 2,760.86 2,761.03 38,308.8K
08:27 2,761.01 2,761.11 2,760.73 2,760.89 70,790.9K
08:28 2,760.99 2,761.18 2,760.82 2,760.93 35,947.6K
08:29 2,761.02 2,761.25 2,760.94 2,761.25 33,626.5K
08:30 2,761.28 2,761.43 2,760.81 2,761.05 41,892.8K
08:31 2,761.01 2,761.01 2,760.80 2,760.86 38,359.7K
08:32 2,760.84 2,761.13 2,760.83 2,760.83 38,850.4K
08:33 2,760.98 2,760.98 2,760.85 2,760.98 22,384.3K
08:34 2,760.94 2,760.98 2,760.23 2,760.41 41,648.9K
08:35 2,760.25 2,760.79 2,760.25 2,760.55 37,842.1K
08:36 2,760.64 2,760.69 2,760.48 2,760.61 48,529.8K
08:37 2,760.66 2,760.80 2,760.53 2,760.79 29,687.8K
08:38 2,760.64 2,760.95 2,760.62 2,760.89 20,942.7K
08:39 2,761.01 2,761.49 2,761.00 2,761.39 28,205.8K
08:40 2,761.43 2,761.44 2,761.17 2,761.31 29,355.6K
08:41 2,761.32 2,761.35 2,761.10 2,761.18 31,057.8K
08:42 2,761.22 2,761.46 2,761.11 2,761.11 36,239.2K
08:43 2,761.08 2,761.33 2,760.77 2,760.84 29,451.5K
08:44 2,760.89 2,760.94 2,760.74 2,760.82 28,995.3K
08:45 2,760.87 2,760.87 2,760.60 2,760.86 31,476.2K
08:46 2,760.57 2,760.94 2,760.49 2,760.77 53,185.4K
08:47 2,760.73 2,760.94 2,760.60 2,760.62 37,377.6K
08:48 2,760.81 2,761.22 2,760.81 2,761.12 16,551.1K
08:49 2,761.10 2,761.33 2,761.10 2,761.33 24,336.2K
08:50 2,761.42 2,761.66 2,761.33 2,761.66 23,463.2K
08:51 2,761.76 2,762.18 2,761.72 2,762.18 14,190.0K
08:52 2,762.25 2,762.42 2,762.22 2,762.42 26,811.3K
08:53 2,762.46 2,762.55 2,762.24 2,762.42 41,067.3K
08:54 2,762.38 2,762.40 2,762.16 2,762.18 25,774.6K
08:55 2,762.14 2,762.37 2,761.94 2,761.99 27,134.8K
08:56 2,761.98 2,762.06 2,761.71 2,761.90 30,886.8K
08:57 2,761.93 2,761.93 2,761.49 2,761.64 27,209.3K
08:58 2,761.68 2,761.87 2,761.36 2,761.36 22,416.3K
08:59 2,761.57 2,761.57 2,761.24 2,761.24 30,856.5K
09:00 2,761.53 2,761.53 2,759.62 2,759.72 83,404.5K
09:01 2,759.69 2,759.69 2,758.87 2,758.89 78,215.2K
09:02 2,758.91 2,758.91 2,757.89 2,757.89 76,244.7K
09:03 2,757.95 2,757.95 2,757.39 2,757.40 59,471.5K
09:04 2,757.51 2,757.58 2,757.34 2,757.55 47,529.9K
09:05 2,757.46 2,757.46 2,756.76 2,756.79 53,727.6K
09:06 2,756.83 2,756.83 2,756.09 2,756.13 59,042.6K
09:07 2,755.99 2,756.06 2,755.47 2,755.50 48,678.9K
09:08 2,755.47 2,755.66 2,755.09 2,755.19 63,036.7K
09:09 2,755.02 2,755.33 2,755.02 2,755.18 44,392.6K
09:10 2,755.24 2,755.74 2,755.20 2,755.73 48,908.2K
09:11 2,755.92 2,756.32 2,755.91 2,756.01 26,176.7K
09:12 2,756.18 2,756.44 2,756.05 2,756.37 19,513.4K
09:13 2,756.22 2,756.57 2,756.17 2,756.49 17,878.6K
09:14 2,756.44 2,756.63 2,756.24 2,756.53 37,322.5K
09:15 2,756.83 2,756.83 2,756.47 2,756.72 32,730.4K
09:16 2,756.87 2,756.91 2,756.54 2,756.91 31,401.2K
09:17 2,756.91 2,756.95 2,756.16 2,756.17 38,096.4K
09:18 2,755.76 2,755.76 2,754.56 2,754.56 82,906.9K
09:19 2,754.65 2,754.85 2,754.42 2,754.50 59,947.0K
09:20 2,754.55 2,754.55 2,753.42 2,753.46 67,691.3K
09:21 2,753.49 2,753.51 2,753.06 2,753.14 72,408.1K
09:22 2,752.67 2,752.76 2,752.45 2,752.70 68,600.3K
09:23 2,752.56 2,752.61 2,752.38 2,752.38 56,119.6K
09:24 2,752.62 2,752.72 2,752.44 2,752.54 70,116.0K
09:25 2,752.52 2,752.85 2,752.46 2,752.65 70,559.0K
09:26 2,752.72 2,752.94 2,752.67 2,752.91 62,732.9K
09:27 2,753.25 2,753.44 2,753.15 2,753.25 78,213.0K
09:28 2,753.37 2,753.60 2,753.11 2,753.60 82,225.5K
09:29 2,753.58 2,753.63 2,753.32 2,753.42 33,614.8K
09:30 2,753.05 2,753.43 2,752.90 2,753.26 62,266.3K
09:31 2,753.42 2,753.68 2,753.22 2,753.68 40,110.8K
09:32 2,753.70 2,753.70 2,752.92 2,752.99 70,966.5K
09:33 2,752.92 2,752.92 2,752.24 2,752.29 71,571.1K
09:34 2,752.26 2,752.26 2,751.92 2,752.18 39,325.0K
09:35 2,752.40 2,752.40 2,752.08 2,752.20 66,616.3K
09:36 2,752.26 2,752.38 2,751.68 2,751.68 101,956.5K
09:37 2,751.31 2,751.76 2,750.88 2,750.94 54,242.2K
09:38 2,751.02 2,751.57 2,750.92 2,751.57 37,269.2K
09:39 2,751.72 2,752.37 2,751.61 2,752.25 48,757.5K
09:40 2,752.24 2,752.64 2,752.24 2,752.64 66,803.2K
09:41 2,752.61 2,752.86 2,752.52 2,752.80 29,106.0K
09:42 2,752.81 2,753.12 2,752.81 2,753.12 40,327.3K
09:43 2,753.19 2,753.81 2,753.01 2,753.68 36,680.0K
09:44 2,754.01 2,754.15 2,753.62 2,754.03 70,679.0K
09:45 2,753.60 2,753.66 2,752.60 2,752.92 61,764.2K
09:46 2,752.81 2,753.21 2,752.81 2,753.21 27,839.0K
09:47 2,753.18 2,753.20 2,752.90 2,753.00 40,589.2K
09:48 2,753.16 2,753.17 2,752.89 2,753.04 28,595.6K
09:49 2,753.10 2,753.42 2,753.02 2,753.41 30,891.6K
09:50 2,753.47 2,753.49 2,753.23 2,753.29 62,228.3K
09:51 2,753.33 2,753.84 2,753.33 2,753.84 32,278.7K
09:52 2,753.61 2,753.75 2,752.65 2,752.65 56,373.0K
09:53 2,752.52 2,753.01 2,752.52 2,752.91 43,093.9K
09:54 2,753.14 2,753.57 2,753.14 2,753.52 41,385.4K
09:55 2,753.44 2,754.01 2,753.39 2,753.69 71,015.6K
09:56 2,753.60 2,753.60 2,753.34 2,753.34 67,515.3K
09:57 2,753.61 2,753.95 2,753.59 2,753.84 54,465.1K
09:58 2,754.07 2,754.07 2,753.29 2,753.43 82,037.2K
09:59 2,753.72 2,754.38 2,753.70 2,754.38 51,777.2K
10:00 2,754.27 2,754.27 2,751.77 2,751.77 131,570.9K
10:01 2,752.19 2,752.62 2,752.06 2,752.06 86,410.3K
10:02 2,751.82 2,751.86 2,751.30 2,751.33 84,041.5K
10:03 2,750.87 2,750.97 2,747.01 2,747.25 369,626.0K
10:04 2,747.34 2,747.34 2,744.92 2,744.92 408,595.0K
10:05 2,745.12 2,745.16 2,744.71 2,745.13 174,036.6K
10:06 2,745.27 2,745.81 2,744.51 2,744.51 191,310.5K
10:07 2,743.78 2,743.78 2,742.29 2,743.16 345,638.3K
10:08 2,743.45 2,743.45 2,741.33 2,741.33 183,141.6K
10:09 2,741.06 2,741.70 2,741.06 2,741.08 345,550.0K
10:10 2,741.68 2,741.95 2,741.07 2,741.21 180,058.0K
10:11 2,741.40 2,741.96 2,741.11 2,741.82 118,803.9K
10:12 2,741.80 2,742.12 2,741.73 2,741.97 87,276.3K
10:13 2,742.03 2,742.03 2,741.36 2,741.59 156,317.7K
10:14 2,741.81 2,742.72 2,741.81 2,742.72 61,234.1K
10:15 2,742.37 2,742.66 2,739.40 2,739.40 210,554.8K
10:16 2,739.68 2,740.64 2,739.29 2,740.64 269,033.0K
10:17 2,740.91 2,741.85 2,740.91 2,741.81 141,074.2K
10:18 2,742.10 2,742.10 2,741.32 2,741.63 162,043.1K
10:19 2,741.20 2,741.20 2,740.34 2,740.92 193,331.7K
10:20 2,740.82 2,741.09 2,740.59 2,740.94 165,268.2K
10:21 2,741.24 2,741.38 2,740.24 2,740.28 161,658.8K
10:22 2,739.83 2,739.83 2,739.15 2,739.20 204,345.5K
10:23 2,739.08 2,739.08 2,737.20 2,737.65 296,790.1K
10:24 2,737.39 2,737.94 2,737.39 2,737.91 166,029.3K
10:25 2,737.96 2,737.96 2,736.78 2,736.81 193,827.4K
10:26 2,736.94 2,739.09 2,736.85 2,739.09 235,710.0K
10:27 2,738.96 2,738.96 2,737.35 2,737.41 226,926.8K
10:28 2,737.51 2,739.10 2,737.51 2,739.10 120,345.2K
10:29 2,739.37 2,740.41 2,739.37 2,740.22 173,432.4K
10:30 2,739.94 2,739.94 2,738.71 2,738.73 234,633.9K
10:31 2,738.88 2,739.09 2,738.59 2,739.09 113,195.8K
10:32 2,738.86 2,738.94 2,738.55 2,738.64 78,907.6K
10:33 2,738.37 2,739.02 2,738.37 2,738.82 93,082.4K
10:34 2,739.00 2,739.59 2,739.00 2,739.46 157,754.4K
10:35 2,739.28 2,740.34 2,739.27 2,740.29 83,446.0K
10:36 2,740.16 2,740.46 2,740.05 2,740.35 71,399.9K
10:37 2,740.53 2,740.67 2,740.26 2,740.26 72,769.4K
10:38 2,740.28 2,740.28 2,738.90 2,739.04 112,874.4K
10:39 2,738.75 2,739.13 2,738.69 2,739.09 82,208.9K
10:40 2,739.04 2,739.22 2,739.04 2,739.22 73,952.9K
10:41 2,739.34 2,739.34 2,738.91 2,739.00 61,053.2K
10:42 2,739.12 2,739.14 2,738.29 2,738.29 54,031.8K
10:43 2,738.45 2,738.57 2,737.84 2,737.84 58,564.2K
10:44 2,738.02 2,738.02 2,737.12 2,737.12 69,646.8K
10:45 2,737.39 2,737.42 2,736.95 2,737.06 38,284.7K
10:46 2,737.07 2,737.38 2,737.07 2,737.13 119,050.4K
10:47 2,736.98 2,739.09 2,736.61 2,739.09 229,097.7K
10:48 2,738.43 2,738.43 2,737.79 2,737.90 98,403.2K
10:49 2,737.99 2,738.42 2,737.99 2,738.17 71,512.7K
10:50 2,738.19 2,738.33 2,737.95 2,737.95 89,189.0K
10:51 2,737.97 2,738.56 2,737.53 2,738.51 116,312.8K
10:52 2,738.49 2,738.86 2,738.48 2,738.48 92,488.2K
10:53 2,738.43 2,740.80 2,738.43 2,740.73 166,034.8K
10:54 2,741.38 2,741.73 2,741.19 2,741.40 119,196.3K
10:55 2,741.37 2,741.50 2,740.90 2,740.90 66,001.4K
10:56 2,740.95 2,741.41 2,740.95 2,741.41 58,372.9K
10:57 2,741.33 2,741.38 2,740.53 2,741.01 79,737.1K
10:58 2,741.37 2,741.71 2,741.22 2,741.71 64,335.6K
10:59 2,741.82 2,742.59 2,741.82 2,742.49 85,163.6K
11:00 2,742.40 2,742.40 2,741.33 2,741.33 66,376.2K
11:01 2,741.23 2,741.46 2,740.23 2,740.23 134,479.0K
11:02 2,740.27 2,740.34 2,739.19 2,739.21 108,889.7K
11:03 2,739.07 2,739.59 2,739.02 2,739.02 120,837.9K
11:04 2,739.11 2,739.41 2,738.99 2,739.00 62,799.7K
11:05 2,739.07 2,739.10 2,738.02 2,738.02 114,629.7K
11:06 2,737.80 2,738.07 2,737.19 2,738.07 134,805.6K
11:07 2,737.86 2,737.86 2,737.30 2,737.84 67,178.1K
11:08 2,737.94 2,738.06 2,737.79 2,737.91 61,940.2K
11:09 2,738.02 2,738.52 2,738.02 2,738.36 64,011.5K
11:10 2,738.30 2,738.31 2,738.10 2,738.31 79,638.9K
11:11 2,738.08 2,738.24 2,737.93 2,738.24 91,866.0K
11:12 2,737.92 2,738.23 2,737.92 2,738.23 42,351.6K
11:13 2,738.20 2,738.41 2,737.97 2,738.35 45,200.8K
11:14 2,738.35 2,738.77 2,738.35 2,738.77 42,374.9K
11:15 2,738.67 2,738.67 2,737.54 2,737.67 99,351.0K
11:16 2,737.27 2,737.27 2,736.41 2,736.41 113,051.1K
11:17 2,737.68 2,738.14 2,737.68 2,737.91 101,994.5K
11:18 2,737.93 2,738.05 2,737.61 2,738.04 73,053.6K
11:19 2,737.93 2,737.94 2,737.72 2,737.90 23,002.5K
11:20 2,737.88 2,738.01 2,737.80 2,737.86 57,931.1K
11:21 2,737.77 2,737.82 2,737.56 2,737.82 34,553.3K
11:22 2,737.66 2,738.28 2,737.66 2,738.28 45,826.6K
11:23 2,737.99 2,739.12 2,737.91 2,739.05 87,983.6K
11:24 2,739.03 2,739.29 2,739.02 2,739.25 34,896.9K
11:25 2,739.50 2,740.36 2,739.50 2,740.36 83,961.4K
11:26 2,740.35 2,740.87 2,740.21 2,740.87 60,834.7K
11:27 2,741.08 2,741.26 2,741.06 2,741.13 128,269.9K
11:28 2,741.32 2,741.67 2,741.29 2,741.39 91,015.8K
11:29 2,741.58 2,741.61 2,741.31 2,741.33 69,499.5K
11:30 2,741.39 2,741.60 2,741.10 2,741.10 45,227.4K
11:31 2,740.85 2,740.94 2,740.59 2,740.94 36,220.9K
11:32 2,740.87 2,740.93 2,740.67 2,740.72 23,735.5K
11:33 2,740.82 2,740.97 2,740.82 2,740.95 49,565.1K
11:34 2,740.95 2,742.72 2,740.95 2,742.72 134,937.5K
11:35 2,742.66 2,743.15 2,742.62 2,743.14 55,052.5K
11:36 2,743.30 2,743.56 2,742.88 2,743.56 91,240.4K
11:37 2,743.53 2,743.96 2,743.49 2,743.96 76,050.2K
11:38 2,744.02 2,744.21 2,744.00 2,744.07 82,530.7K
11:39 2,744.08 2,744.36 2,743.95 2,744.35 79,975.2K
11:40 2,744.25 2,744.34 2,744.17 2,744.34 67,152.7K
11:41 2,744.35 2,744.37 2,743.70 2,744.00 106,134.9K
11:42 2,744.08 2,744.24 2,743.87 2,743.91 68,357.6K
11:43 2,743.91 2,744.10 2,743.85 2,744.03 70,865.0K
11:44 2,744.20 2,744.34 2,744.06 2,744.34 87,419.5K
11:45 2,744.60 2,744.80 2,744.06 2,744.06 88,647.3K
11:46 2,743.91 2,744.48 2,743.85 2,744.25 47,795.6K
11:47 2,744.22 2,744.92 2,744.22 2,744.58 73,327.8K
11:48 2,745.08 2,745.13 2,744.39 2,744.39 150,601.7K
11:49 2,744.35 2,744.35 2,744.00 2,744.12 41,194.1K
11:50 2,744.16 2,744.40 2,744.09 2,744.40 58,184.2K
11:51 2,744.42 2,744.64 2,744.42 2,744.51 31,531.3K
11:52 2,744.47 2,744.47 2,743.94 2,743.94 41,106.2K
11:53 2,743.75 2,744.13 2,743.07 2,744.10 59,417.8K
11:54 2,744.20 2,745.41 2,744.20 2,745.40 93,114.7K
11:55 2,745.60 2,745.62 2,745.39 2,745.42 67,544.2K
11:56 2,745.29 2,746.43 2,745.26 2,746.43 94,017.4K
11:57 2,746.76 2,747.17 2,746.76 2,747.10 103,100.1K
11:58 2,746.97 2,747.23 2,746.41 2,746.66 106,358.2K
11:59 2,746.79 2,747.07 2,746.51 2,747.07 55,730.4K
12:00 2,746.98 2,747.18 2,746.69 2,746.69 68,719.6K
12:01 2,746.69 2,746.69 2,745.24 2,745.35 63,762.7K
12:02 2,745.32 2,745.32 2,744.94 2,745.06 47,287.7K
12:03 2,745.03 2,745.03 2,744.59 2,744.76 56,073.1K
12:04 2,745.17 2,745.28 2,744.82 2,744.91 41,520.8K
12:05 2,744.72 2,745.00 2,744.72 2,744.88 43,298.3K
12:06 2,744.72 2,746.03 2,744.72 2,746.03 64,937.2K
12:07 2,745.85 2,746.33 2,745.81 2,746.33 43,123.2K
12:08 2,746.34 2,746.47 2,746.00 2,746.38 42,060.8K
12:09 2,746.55 2,746.56 2,746.31 2,746.46 29,133.9K
12:10 2,746.51 2,746.59 2,746.26 2,746.29 38,104.1K
12:11 2,746.21 2,746.71 2,746.12 2,746.21 65,175.5K
12:12 2,746.30 2,746.44 2,746.05 2,746.11 51,002.9K
12:13 2,746.19 2,747.01 2,746.11 2,747.01 97,522.7K
12:14 2,747.20 2,747.91 2,747.15 2,747.79 80,095.5K
12:15 2,747.92 2,750.48 2,747.92 2,749.95 184,754.8K
12:16 2,749.94 2,751.08 2,749.91 2,751.08 78,247.8K
12:17 2,750.73 2,750.73 2,749.86 2,749.86 108,398.2K
12:18 2,749.85 2,750.03 2,749.54 2,749.96 73,800.9K
12:19 2,749.95 2,750.11 2,749.86 2,749.86 62,484.3K
12:20 2,749.91 2,749.91 2,748.21 2,748.35 181,063.3K
12:21 2,748.45 2,748.46 2,747.63 2,747.69 42,836.0K
12:22 2,747.70 2,747.84 2,747.43 2,747.84 32,326.3K
12:23 2,748.07 2,748.38 2,746.75 2,746.85 61,530.4K
12:24 2,746.86 2,747.45 2,745.77 2,747.12 47,238.0K
12:25 2,747.28 2,747.34 2,746.86 2,746.86 72,962.5K
12:26 2,746.87 2,746.87 2,745.91 2,746.05 55,506.1K
12:27 2,745.86 2,746.19 2,745.82 2,746.09 33,501.6K
12:28 2,746.18 2,746.27 2,746.13 2,746.22 26,594.3K
12:29 2,746.12 2,746.29 2,746.10 2,746.29 27,785.4K
12:30 2,746.32 2,747.48 2,746.32 2,747.48 48,625.1K
12:31 2,747.47 2,748.79 2,747.47 2,748.72 71,964.2K
12:32 2,748.92 2,748.95 2,748.74 2,748.77 60,284.0K
12:33 2,748.76 2,748.76 2,747.25 2,747.47 58,032.6K
12:34 2,747.42 2,747.85 2,747.42 2,747.72 45,032.8K
12:35 2,747.74 2,747.89 2,747.48 2,747.78 61,510.7K
12:36 2,747.92 2,748.06 2,747.84 2,748.06 28,703.7K
12:37 2,748.06 2,748.08 2,747.99 2,748.01 35,536.2K
12:38 2,748.12 2,748.69 2,748.12 2,748.54 32,480.9K
12:39 2,748.63 2,748.65 2,748.49 2,748.49 26,793.1K
12:40 2,748.47 2,748.47 2,748.01 2,748.02 39,629.6K
12:41 2,747.82 2,747.91 2,746.46 2,746.51 83,241.4K
12:42 2,746.65 2,746.65 2,745.37 2,745.49 80,627.6K
12:43 2,745.32 2,745.34 2,744.63 2,744.64 89,540.7K
12:44 2,744.59 2,744.59 2,742.81 2,742.97 123,919.1K
12:45 2,742.83 2,743.66 2,742.83 2,743.66 64,081.4K
12:46 2,743.56 2,743.62 2,743.33 2,743.39 49,226.3K
12:47 2,743.36 2,743.68 2,743.36 2,743.67 33,988.2K
12:48 2,743.62 2,744.03 2,743.62 2,743.99 34,091.8K
12:49 2,743.97 2,745.21 2,743.97 2,745.21 68,648.7K
12:50 2,745.23 2,745.23 2,744.75 2,744.97 37,463.2K
12:51 2,745.04 2,745.10 2,744.68 2,744.68 53,281.7K
12:52 2,744.64 2,745.12 2,743.96 2,743.96 67,710.2K
12:53 2,744.06 2,744.27 2,743.90 2,744.01 60,436.1K
12:54 2,744.11 2,744.73 2,744.11 2,744.65 41,158.3K
12:55 2,744.64 2,744.64 2,744.46 2,744.54 77,021.5K
12:56 2,744.91 2,745.38 2,744.91 2,745.38 47,117.2K
12:57 2,745.35 2,746.80 2,745.35 2,746.73 113,206.5K
12:58 2,746.50 2,748.58 2,746.37 2,748.58 168,886.8K
12:59 2,749.51 2,751.87 2,749.51 2,751.05 214,733.3K
13:00 2,750.93 2,754.10 2,750.93 2,753.18 232,704.2K
13:01 2,754.59 2,755.21 2,753.24 2,753.24 196,221.1K
13:02 2,752.79 2,752.98 2,752.36 2,752.36 78,518.2K
13:03 2,752.52 2,753.41 2,752.39 2,752.85 122,017.6K
13:04 2,752.82 2,752.82 2,750.66 2,750.66 147,686.4K
13:05 2,750.73 2,751.83 2,750.61 2,751.76 68,874.2K
13:06 2,751.57 2,751.59 2,750.37 2,750.39 46,218.4K
13:07 2,750.29 2,750.32 2,749.76 2,749.76 51,197.0K
13:08 2,749.76 2,750.45 2,749.76 2,750.39 61,596.9K
13:09 2,750.19 2,750.73 2,750.19 2,750.73 53,438.9K
13:10 2,751.15 2,751.15 2,750.34 2,750.34 40,544.7K
13:11 2,750.61 2,750.82 2,750.37 2,750.45 82,485.2K
13:12 2,750.55 2,751.66 2,750.55 2,751.66 66,270.6K
13:13 2,751.86 2,752.89 2,751.86 2,752.76 120,203.5K
13:14 2,753.01 2,753.01 2,751.75 2,751.75 68,158.4K
13:15 2,751.87 2,751.87 2,751.20 2,751.20 48,296.2K
13:16 2,750.82 2,750.86 2,750.51 2,750.75 82,543.8K
13:17 2,750.70 2,750.70 2,746.70 2,746.73 148,611.6K
13:18 2,746.89 2,747.25 2,746.89 2,747.16 86,129.4K
13:19 2,747.13 2,748.13 2,747.13 2,747.98 43,283.9K
13:20 2,747.79 2,747.79 2,746.25 2,746.46 86,569.4K
13:21 2,746.54 2,746.86 2,746.54 2,746.85 31,824.5K
13:22 2,746.87 2,746.97 2,746.07 2,746.10 65,394.1K
13:23 2,746.00 2,746.06 2,745.63 2,745.63 75,719.5K
13:24 2,745.63 2,745.83 2,745.16 2,745.49 100,123.6K
13:25 2,745.54 2,745.91 2,745.44 2,745.91 48,229.8K
13:26 2,745.95 2,746.48 2,745.78 2,746.48 47,152.4K
13:27 2,746.57 2,747.25 2,746.57 2,747.07 87,129.2K
13:28 2,745.84 2,747.00 2,745.30 2,746.78 206,832.5K
13:29 2,746.29 2,746.29 2,745.89 2,746.26 64,191.4K
13:30 2,746.36 2,746.50 2,745.55 2,746.02 98,869.2K
13:31 2,745.81 2,745.82 2,744.97 2,744.97 65,137.1K
13:32 2,744.83 2,744.90 2,743.87 2,743.87 130,356.3K
13:33 2,743.78 2,745.42 2,743.75 2,745.42 90,967.6K
13:34 2,745.39 2,746.23 2,745.39 2,746.09 52,620.9K
13:35 2,746.09 2,746.09 2,745.35 2,745.76 30,416.6K
13:36 2,745.85 2,746.47 2,745.61 2,746.47 55,142.4K
13:37 2,746.72 2,747.50 2,746.72 2,747.50 46,836.5K
13:38 2,747.41 2,747.53 2,747.15 2,747.35 40,873.5K
13:39 2,746.65 2,747.43 2,746.51 2,747.43 33,077.0K
13:40 2,747.37 2,747.54 2,746.89 2,746.93 52,090.2K
13:41 2,747.00 2,747.07 2,746.45 2,746.70 48,632.9K
13:42 2,746.74 2,747.27 2,746.74 2,747.15 47,376.4K
13:43 2,747.14 2,747.48 2,747.14 2,747.41 39,084.0K
13:44 2,747.46 2,747.69 2,747.28 2,747.69 38,188.3K
13:45 2,747.70 2,748.32 2,747.70 2,748.29 71,123.7K
13:46 2,748.45 2,748.62 2,748.40 2,748.56 47,470.7K
13:47 2,747.94 2,748.14 2,746.74 2,746.74 65,628.2K
13:48 2,745.91 2,745.91 2,745.25 2,745.36 90,958.5K
13:49 2,745.08 2,746.53 2,744.80 2,746.48 92,946.6K
13:50 2,746.40 2,747.18 2,746.40 2,747.18 47,217.4K
13:51 2,747.44 2,747.99 2,747.44 2,747.99 33,148.1K
13:52 2,748.75 2,749.59 2,748.75 2,749.35 63,905.9K
13:53 2,749.29 2,749.29 2,748.51 2,748.51 43,074.1K
13:54 2,748.58 2,748.79 2,748.45 2,748.50 40,000.8K
13:55 2,748.94 2,749.14 2,748.44 2,748.55 48,515.8K
13:56 2,748.54 2,748.78 2,748.51 2,748.78 46,554.4K
13:57 2,748.56 2,748.83 2,748.55 2,748.83 23,793.9K
13:58 2,749.19 2,749.67 2,749.19 2,749.60 42,666.5K
13:59 2,749.32 2,749.52 2,749.23 2,749.52 34,299.4K
14:00 2,749.83 2,749.83 2,749.49 2,749.58 130,311.1K
14:01 2,749.63 2,749.67 2,749.54 2,749.57 36,494.4K
14:02 2,749.55 2,749.71 2,749.55 2,749.59 50,625.4K
14:03 2,749.64 2,749.77 2,749.37 2,749.49 43,927.1K
14:04 2,749.54 2,749.63 2,749.36 2,749.42 26,021.3K
14:05 2,749.41 2,749.41 2,746.21 2,746.25 166,954.5K
14:06 2,745.68 2,745.74 2,745.16 2,745.72 81,433.4K
14:07 2,745.88 2,746.18 2,745.88 2,746.17 42,703.2K
14:08 2,746.11 2,746.18 2,744.73 2,744.73 123,109.8K
14:09 2,744.70 2,744.70 2,743.52 2,743.52 107,695.8K
14:10 2,743.52 2,744.80 2,743.52 2,744.75 111,297.4K
14:11 2,744.68 2,744.71 2,743.77 2,743.79 99,637.4K
14:12 2,743.53 2,744.00 2,743.53 2,743.91 56,018.3K
14:13 2,743.93 2,744.73 2,743.93 2,744.73 60,561.6K
14:14 2,744.63 2,744.65 2,744.03 2,744.07 53,043.4K
14:15 2,744.22 2,744.22 2,743.62 2,743.73 35,295.4K
14:16 2,743.77 2,745.70 2,743.74 2,745.70 90,832.1K
14:17 2,746.11 2,748.44 2,746.11 2,747.21 172,788.3K
14:18 2,747.42 2,747.42 2,745.20 2,745.66 73,923.0K
14:19 2,745.77 2,748.79 2,745.77 2,748.79 90,732.7K
14:20 2,748.78 2,750.19 2,748.78 2,749.43 107,924.4K
14:21 2,749.50 2,749.82 2,749.29 2,749.45 81,600.5K
14:22 2,749.63 2,749.63 2,748.25 2,748.25 51,467.6K
14:23 2,747.99 2,747.99 2,747.49 2,747.50 41,406.5K
14:24 2,747.42 2,747.50 2,747.01 2,747.36 34,241.4K
14:25 2,747.27 2,748.50 2,747.24 2,748.05 33,517.7K
14:26 2,748.25 2,748.31 2,747.60 2,747.62 44,417.1K
14:27 2,747.72 2,747.72 2,747.55 2,747.62 35,756.3K
14:28 2,747.72 2,747.87 2,747.72 2,747.85 45,167.6K
14:29 2,747.88 2,747.96 2,747.49 2,747.49 36,315.3K
14:30 2,747.45 2,747.45 2,747.33 2,747.34 21,873.0K
14:31 2,747.35 2,747.61 2,746.91 2,747.12 47,813.6K
14:32 2,746.76 2,746.76 2,745.42 2,745.67 80,993.6K
14:33 2,745.71 2,746.26 2,745.71 2,746.26 36,052.7K
14:34 2,746.32 2,746.46 2,746.02 2,746.16 42,443.6K
14:35 2,746.13 2,746.15 2,745.54 2,745.60 80,731.4K
14:36 2,745.57 2,745.73 2,745.57 2,745.73 52,726.3K
14:37 2,745.79 2,746.69 2,745.79 2,746.69 59,356.0K
14:38 2,746.72 2,746.81 2,746.22 2,746.22 51,849.2K
14:39 2,746.23 2,746.25 2,745.93 2,745.94 37,875.5K
14:40 2,745.69 2,745.85 2,745.14 2,745.31 54,600.2K
14:41 2,745.39 2,745.39 2,743.99 2,743.99 83,394.7K
14:42 2,744.15 2,744.39 2,744.15 2,744.33 39,616.8K
14:43 2,744.34 2,744.86 2,744.34 2,744.76 43,713.6K
14:44 2,744.66 2,744.83 2,744.52 2,744.65 87,135.0K
14:45 2,744.65 2,744.67 2,744.45 2,744.54 45,016.8K
14:46 2,743.54 2,744.43 2,743.52 2,744.43 51,041.7K
14:47 2,744.40 2,745.30 2,744.40 2,745.30 39,197.4K
14:48 2,745.72 2,745.72 2,745.11 2,745.60 78,926.2K
14:49 2,745.63 2,746.64 2,745.57 2,746.49 82,608.3K
14:50 2,746.64 2,746.64 2,744.75 2,744.75 51,525.0K
14:51 2,744.89 2,744.90 2,743.35 2,743.47 59,322.3K
14:52 2,743.20 2,743.41 2,742.83 2,743.37 80,898.0K
14:53 2,743.58 2,744.11 2,743.58 2,743.94 44,436.1K
14:54 2,744.22 2,745.13 2,744.22 2,745.13 74,100.1K
14:55 2,745.11 2,745.11 2,743.54 2,743.54 81,422.8K
14:56 2,743.99 2,744.94 2,743.95 2,744.94 111,246.3K
14:57 2,744.93 2,746.38 2,744.93 2,746.38 96,993.0K
14:58 2,746.46 2,746.97 2,746.39 2,746.87 56,689.6K
14:59 2,746.81 2,746.94 2,746.80 2,746.86 48,821.1K
15:00 2,746.76 2,746.95 2,745.45 2,746.07 57,209.4K
15:01 2,747.01 2,748.15 2,747.01 2,748.13 135,859.1K
15:02 2,748.69 2,748.69 2,748.36 2,748.47 95,431.6K
15:03 2,748.37 2,748.37 2,746.95 2,747.02 73,941.1K
15:04 2,747.03 2,747.09 2,746.85 2,746.99 41,914.1K
15:05 2,746.96 2,747.18 2,746.80 2,747.00 48,519.1K
15:06 2,747.13 2,747.31 2,746.92 2,746.92 76,595.8K
15:07 2,747.17 2,747.17 2,746.71 2,746.71 47,301.2K
15:08 2,746.62 2,747.12 2,746.62 2,746.93 68,897.9K
15:09 2,747.03 2,747.24 2,746.89 2,747.24 23,651.9K
15:10 2,747.23 2,747.25 2,746.45 2,746.55 37,180.5K
15:11 2,746.69 2,747.18 2,746.69 2,747.14 44,409.8K
15:12 2,747.13 2,747.44 2,747.03 2,747.44 39,220.9K
15:13 2,747.60 2,747.61 2,747.31 2,747.56 37,369.5K
15:14 2,747.91 2,748.92 2,747.91 2,748.47 130,547.4K
15:15 2,748.54 2,748.75 2,748.44 2,748.63 131,165.0K
15:16 2,748.62 2,749.05 2,748.62 2,749.03 138,978.3K
15:17 2,748.99 2,749.09 2,748.62 2,748.65 122,030.7K
15:18 2,748.84 2,749.82 2,748.84 2,749.82 122,892.1K
15:19 2,750.94 2,751.40 2,750.64 2,750.64 290,509.3K
15:20 2,750.79 2,750.79 2,749.86 2,749.86 172,395.6K
15:21 2,749.72 2,750.35 2,749.72 2,750.35 142,446.6K
15:22 2,750.33 2,750.33 2,749.58 2,749.58 146,874.2K
15:23 2,749.67 2,749.69 2,748.96 2,749.05 74,937.3K
15:24 2,749.25 2,749.93 2,749.25 2,749.93 58,825.4K
15:25 2,749.55 2,749.55 2,747.59 2,747.92 212,246.0K
15:26 2,747.82 2,747.98 2,747.80 2,747.90 59,754.9K
15:27 2,747.82 2,747.82 2,747.67 2,747.67 81,273.6K
15:28 2,747.58 2,747.88 2,747.55 2,747.82 45,257.1K
15:29 2,747.77 2,747.77 2,747.19 2,747.27 65,766.0K
15:30 2,747.27 2,747.64 2,747.22 2,747.55 66,649.5K
15:31 2,747.55 2,747.75 2,747.08 2,747.16 74,957.3K
15:32 2,747.20 2,747.43 2,747.04 2,747.43 52,345.9K
15:33 2,747.38 2,747.44 2,747.32 2,747.39 29,361.0K
15:34 2,747.28 2,747.28 2,746.88 2,746.97 39,647.1K
15:35 2,747.29 2,747.93 2,747.29 2,747.93 42,533.4K
15:36 2,747.99 2,748.26 2,747.87 2,748.26 40,977.1K
15:37 2,748.35 2,748.35 2,748.11 2,748.29 51,899.6K
15:38 2,748.30 2,748.30 2,747.99 2,747.99 74,726.4K
15:39 2,748.13 2,748.31 2,748.08 2,748.08 45,681.2K
15:40 2,748.11 2,748.32 2,748.07 2,748.19 34,735.3K
15:41 2,748.19 2,748.24 2,747.98 2,748.09 39,286.0K
15:42 2,748.01 2,748.03 2,747.66 2,747.66 33,370.2K
15:43 2,747.94 2,747.95 2,747.71 2,747.80 44,742.9K
15:44 2,747.89 2,747.98 2,746.81 2,746.81 105,737.3K
15:45 2,746.63 2,746.63 2,746.19 2,746.23 65,954.5K
15:46 2,746.30 2,747.47 2,746.30 2,747.47 54,884.2K
15:47 2,747.50 2,747.52 2,747.39 2,747.46 37,057.8K
15:48 2,747.56 2,747.93 2,747.52 2,747.75 28,432.7K
15:49 2,747.85 2,748.32 2,747.81 2,748.32 63,046.0K
15:50 2,748.38 2,749.16 2,748.38 2,749.15 86,030.5K
15:51 2,749.27 2,749.44 2,749.05 2,749.05 97,691.5K
15:52 2,749.04 2,749.16 2,749.04 2,749.07 46,289.4K
15:53 2,749.07 2,749.07 2,748.90 2,749.04 53,457.7K
15:54 2,749.07 2,749.31 2,749.04 2,749.31 47,906.0K
15:55 2,749.15 2,749.80 2,749.13 2,749.75 48,598.6K
15:56 2,749.65 2,749.78 2,749.59 2,749.59 24,665.7K
15:57 2,749.65 2,749.65 2,749.13 2,749.22 57,489.1K
15:58 2,748.98 2,749.47 2,748.86 2,749.47 52,029.5K
15:59 2,749.56 2,750.11 2,749.56 2,750.11 73,081.9K
16:00 2,750.20 2,750.25 2,749.95 2,749.95 75,364.5K
16:01 2,749.94 2,749.98 2,749.58 2,749.58 39,117.8K
16:02 2,749.61 2,749.92 2,749.60 2,749.92 45,160.7K
16:03 2,749.99 2,750.09 2,749.93 2,750.00 38,770.4K
16:04 2,749.97 2,750.17 2,749.77 2,749.77 44,215.7K
16:05 2,749.78 2,749.92 2,749.75 2,749.86 19,923.0K
16:06 2,749.83 2,749.95 2,749.83 2,749.88 102,269.8K
16:07 2,749.97 2,749.98 2,749.67 2,749.67 81,470.4K
16:08 2,749.87 2,749.87 2,749.44 2,749.70 88,775.3K
16:09 2,749.77 2,749.77 2,749.43 2,749.43 36,772.7K
16:10 2,749.29 2,749.61 2,749.29 2,749.61 34,501.0K
16:11 2,749.72 2,751.18 2,749.72 2,751.05 93,461.0K
16:12 2,751.16 2,751.43 2,750.95 2,751.20 119,482.4K
16:13 2,751.15 2,751.31 2,751.10 2,751.27 64,363.4K
16:14 2,751.12 2,751.12 2,750.63 2,750.75 50,464.4K
16:15 2,750.83 2,751.07 2,750.78 2,751.06 29,425.9K
16:16 2,751.05 2,751.20 2,751.00 2,751.13 52,969.3K
16:17 2,751.05 2,751.26 2,750.94 2,751.25 37,310.6K
16:18 2,751.29 2,752.35 2,751.29 2,752.13 98,777.8K
16:19 2,752.27 2,753.58 2,752.27 2,753.58 135,453.6K
16:20 2,753.41 2,754.24 2,753.40 2,754.24 185,807.5K
16:21 2,754.38 2,754.61 2,754.35 2,754.55 100,353.5K
16:22 2,754.39 2,754.42 2,753.96 2,753.99 111,874.4K
16:23 2,753.76 2,753.76 2,753.04 2,753.31 100,800.0K
16:24 2,753.14 2,753.15 2,752.82 2,752.95 35,164.3K
16:25 2,752.98 2,753.52 2,752.98 2,753.42 36,736.5K
16:26 2,753.53 2,754.24 2,753.53 2,754.08 95,107.4K
16:27 2,754.14 2,754.23 2,754.14 2,754.22 26,902.6K
16:28 2,754.47 2,754.47 2,754.36 2,754.45 72,016.2K
16:29 2,754.47 2,754.47 2,754.16 2,754.19 80,858.3K
16:30 2,754.26 2,754.27 2,754.10 2,754.10 51,837.9K
16:31 2,753.99 2,755.70 2,753.99 2,755.70 101,716.8K
16:32 2,755.69 2,762.89 2,755.69 2,761.92 715,304.8K
16:33 2,762.13 2,762.58 2,760.47 2,760.55 177,844.2K
16:34 2,760.40 2,762.77 2,760.40 2,762.77 156,630.3K
16:35 2,763.81 2,764.95 2,763.76 2,764.95 266,036.8K
16:36 2,764.69 2,768.10 2,764.69 2,768.10 397,784.5K
16:37 2,768.05 2,768.93 2,766.86 2,766.86 420,682.4K
16:38 2,765.89 2,766.30 2,765.23 2,766.30 250,937.0K
16:39 2,766.30 2,766.35 2,765.37 2,765.82 152,376.2K
16:40 2,766.16 2,766.32 2,764.75 2,764.75 203,534.8K
16:41 2,764.65 2,764.65 2,762.28 2,762.28 150,431.1K
16:42 2,762.14 2,763.88 2,762.08 2,763.88 167,675.3K
16:43 2,765.01 2,765.17 2,763.81 2,764.79 92,240.4K
16:44 2,764.76 2,764.84 2,764.08 2,764.22 88,164.5K
16:45 2,765.72 2,765.82 2,765.04 2,765.04 128,623.5K
16:46 2,764.79 2,765.02 2,764.50 2,764.50 55,840.0K
16:47 2,764.53 2,764.53 2,763.03 2,763.09 166,312.3K
16:48 2,762.81 2,763.01 2,762.53 2,762.72 89,907.8K
16:49 2,762.74 2,763.19 2,762.64 2,763.19 69,337.3K
16:50 2,763.01 2,764.16 2,762.80 2,764.16 80,375.0K
16:51 2,764.07 2,764.13 2,763.23 2,763.26 75,982.1K
16:52 2,762.42 2,763.09 2,762.38 2,762.94 100,926.1K
16:53 2,763.14 2,763.14 2,762.79 2,762.87 81,581.6K
16:54 2,762.96 2,763.13 2,762.80 2,763.08 63,047.2K
16:55 2,763.11 2,763.54 2,762.96 2,763.54 76,094.8K
16:56 2,763.64 2,763.73 2,763.47 2,763.50 61,395.0K
16:57 2,763.44 2,763.58 2,762.00 2,762.01 77,144.7K
16:58 2,761.72 2,761.82 2,760.51 2,760.51 138,228.1K
16:59 2,759.41 2,760.05 2,759.18 2,759.97 124,338.8K
17:00 2,760.85 2,761.49 2,760.85 2,761.31 89,998.7K
17:01 2,761.18 2,761.71 2,760.94 2,761.71 97,756.7K
17:02 2,761.68 2,761.95 2,761.68 2,761.95 88,069.5K
17:03 2,761.88 2,762.10 2,761.73 2,762.10 44,473.5K
17:04 2,762.10 2,763.13 2,762.10 2,762.81 113,260.0K
17:05 2,762.01 2,762.26 2,760.65 2,760.65 150,761.6K
17:06 2,760.76 2,760.89 2,760.27 2,760.27 67,124.3K
17:07 2,759.90 2,760.61 2,759.90 2,760.42 127,881.0K
17:08 2,760.19 2,760.40 2,760.10 2,760.37 100,678.4K
17:09 2,760.44 2,760.54 2,760.14 2,760.30 64,799.5K
17:10 2,760.48 2,761.25 2,760.42 2,761.25 58,673.0K
17:11 2,762.28 2,763.44 2,762.28 2,763.43 155,605.9K
17:12 2,763.32 2,765.66 2,763.32 2,765.66 157,150.4K
17:13 2,766.44 2,767.21 2,765.94 2,766.10 209,134.4K
17:14 2,766.02 2,766.02 2,765.19 2,765.19 63,733.0K
17:15 2,765.82 2,767.09 2,765.82 2,767.07 72,584.7K
17:16 2,767.04 2,767.04 2,765.68 2,765.68 131,598.1K
17:17 2,766.00 2,766.46 2,765.96 2,766.24 46,315.9K
17:18 2,766.25 2,766.29 2,765.21 2,765.28 99,477.4K
17:19 2,765.33 2,765.39 2,764.70 2,764.70 48,095.7K
17:20 2,764.90 2,765.05 2,764.03 2,764.16 75,990.1K
17:21 2,763.92 2,764.84 2,763.78 2,764.68 69,814.8K
17:22 2,764.42 2,764.69 2,764.42 2,764.42 43,314.7K
17:23 2,764.32 2,764.38 2,763.28 2,763.60 81,169.2K
17:24 2,763.55 2,764.00 2,763.55 2,763.89 49,631.0K
17:25 2,763.90 2,763.97 2,763.75 2,763.77 85,463.6K
17:26 2,763.75 2,763.84 2,763.51 2,763.58 56,787.0K
17:27 2,763.71 2,763.90 2,763.53 2,763.58 30,867.2K
17:28 2,763.52 2,763.64 2,763.40 2,763.53 71,097.1K
17:29 2,763.37 2,763.83 2,763.25 2,763.83 60,100.5K
17:30 2,764.16 2,765.01 2,764.16 2,764.53 93,165.7K
17:31 2,764.54 2,764.72 2,764.48 2,764.48 95,478.4K
17:32 2,764.54 2,765.02 2,764.54 2,765.02 62,331.7K
17:33 2,764.95 2,764.95 2,764.59 2,764.59 92,308.3K
17:34 2,764.64 2,765.15 2,764.54 2,765.15 51,067.2K
17:35 2,765.32 2,765.32 2,764.95 2,764.96 64,637.1K
17:36 2,765.00 2,765.08 2,764.35 2,764.35 109,380.8K
17:37 2,763.65 2,763.95 2,763.64 2,763.64 56,084.3K
17:38 2,763.38 2,763.38 2,763.01 2,763.15 68,901.3K
17:39 2,763.05 2,763.13 2,762.05 2,762.29 92,790.7K
17:40 2,761.98 2,762.74 2,761.82 2,762.74 87,628.8K
17:41 2,763.17 2,763.58 2,763.17 2,763.50 63,899.2K
17:42 2,763.48 2,763.75 2,763.48 2,763.75 75,325.0K
17:43 2,763.64 2,764.24 2,763.64 2,764.14 70,878.8K
17:44 2,764.11 2,764.50 2,764.11 2,764.28 77,124.6K
17:45 2,764.34 2,765.15 2,764.34 2,765.05 87,241.6K
17:46 2,765.05 2,765.40 2,765.05 2,765.40 87,320.7K
17:47 2,765.52 2,765.66 2,765.23 2,765.33 64,103.2K
17:48 2,765.13 2,765.40 2,765.05 2,765.40 50,116.0K
17:49 2,765.53 2,765.53 2,765.02 2,765.07 65,115.8K
17:50 2,764.93 2,765.11 2,764.82 2,765.11 36,465.0K
17:51 2,765.09 2,765.15 2,764.89 2,764.99 52,368.8K
17:52 2,764.81 2,765.03 2,764.75 2,764.75 75,655.3K
17:53 2,764.91 2,764.91 2,763.59 2,763.59 86,879.4K
17:54 2,763.65 2,763.66 2,762.14 2,762.28 120,349.1K
17:55 2,762.31 2,762.31 2,762.02 2,762.21 73,081.0K
17:56 2,762.06 2,762.44 2,762.03 2,762.42 50,349.9K
17:57 2,762.56 2,762.57 2,762.32 2,762.53 45,744.3K
17:58 2,762.59 2,763.51 2,762.59 2,763.41 120,448.1K
17:59 2,763.31 2,763.43 2,763.13 2,763.41 82,790.7K
18:00 2,763.50 2,763.55 2,763.27 2,763.28 145,665.3K
18:01 2,763.23 2,763.30 2,762.81 2,762.90 34,809.0K
18:02 2,763.07 2,763.27 2,762.97 2,763.27 42,975.9K
18:03 2,763.28 2,763.72 2,763.28 2,763.67 46,573.6K
18:04 2,763.65 2,765.09 2,763.61 2,765.09 106,949.5K
18:05 2,764.99 2,764.99 2,763.56 2,763.87 82,656.4K
18:06 2,763.89 2,764.36 2,763.89 2,764.11 52,412.0K
18:07 2,764.29 2,764.42 2,764.07 2,764.42 58,722.0K
18:08 2,764.79 2,764.90 2,764.42 2,764.65 89,148.1K
18:09 2,764.80 2,765.57 2,764.80 2,765.53 131,829.3K
18:10 2,765.66 2,766.13 2,765.66 2,766.04 137,269.7K
18:11 2,765.77 2,765.88 2,764.77 2,764.77 65,017.9K
18:12 2,764.72 2,766.22 2,764.72 2,766.14 78,895.6K
18:13 2,766.10 2,766.23 2,766.09 2,766.21 52,571.1K
18:14 2,766.24 2,766.35 2,766.22 2,766.25 73,138.0K
18:15 2,764.86 2,764.86 2,764.59 2,764.67 56,397.4K
18:16 2,764.63 2,764.65 2,763.43 2,763.69 74,945.3K
18:17 2,763.70 2,763.73 2,762.79 2,762.79 39,265.5K
18:18 2,762.80 2,762.94 2,762.36 2,762.36 80,766.2K
18:19 2,762.42 2,762.92 2,762.42 2,762.89 57,288.7K
18:20 2,763.12 2,763.60 2,762.78 2,763.03 78,332.8K
18:21 2,762.97 2,763.61 2,762.97 2,763.61 82,066.0K
18:22 2,762.81 2,762.92 2,762.74 2,762.89 102,344.0K
18:23 2,763.10 2,763.32 2,762.14 2,762.14 100,855.5K
18:24 2,761.90 2,761.90 2,760.71 2,760.95 102,609.6K
18:25 2,761.37 2,761.52 2,760.72 2,760.92 80,722.3K
18:26 2,760.75 2,760.75 2,759.29 2,759.73 109,379.3K
18:27 2,759.78 2,759.78 2,758.96 2,759.18 124,624.5K
18:28 2,759.17 2,759.26 2,758.93 2,759.05 104,917.6K
18:29 2,759.01 2,759.01 2,758.41 2,758.69 108,903.5K
18:30 2,758.61 2,759.76 2,758.61 2,759.76 174,479.4K
18:31 2,759.64 2,759.66 2,759.29 2,759.35 73,315.7K
18:32 2,759.40 2,759.64 2,759.19 2,759.64 52,374.9K
18:33 2,759.74 2,759.95 2,759.66 2,759.66 66,874.9K
18:34 2,759.55 2,759.65 2,759.47 2,759.51 51,584.2K
18:35 2,759.58 2,759.65 2,759.43 2,759.61 43,127.2K
18:36 2,759.80 2,759.80 2,759.48 2,759.63 61,691.6K
18:37 2,759.65 2,759.65 2,759.24 2,759.24 66,378.1K
18:38 2,759.11 2,759.62 2,759.11 2,759.41 81,958.5K
18:39 2,759.37 2,759.76 2,759.37 2,759.63 37,524.3K
18:40 2,759.80 2,759.80 2,759.80 2,759.80 2,399.0K
18:51 2,759.67 2,759.67 2,759.67 2,759.67 257,992.8K
19:05 2,761.56 2,761.61 2,760.83 2,761.18 55,485.5K
19:06 2,761.46 2,761.75 2,761.45 2,761.75 34,149.5K
19:07 2,761.68 2,761.74 2,761.38 2,761.38 42,700.1K
19:08 2,761.61 2,762.53 2,761.60 2,762.51 31,650.5K
19:09 2,762.54 2,762.54 2,762.06 2,762.06 40,543.7K
19:10 2,762.03 2,762.39 2,762.03 2,762.39 30,488.9K
19:11 2,762.33 2,762.53 2,762.33 2,762.45 52,876.0K
19:12 2,762.42 2,762.44 2,762.14 2,762.14 21,791.4K
19:13 2,762.21 2,762.29 2,761.91 2,761.94 26,816.7K
19:14 2,761.98 2,762.22 2,761.98 2,762.16 30,697.1K
19:15 2,762.22 2,762.41 2,762.17 2,762.33 29,078.2K
19:16 2,763.21 2,763.90 2,763.21 2,763.89 46,228.4K
19:17 2,763.89 2,764.04 2,763.87 2,763.96 36,555.4K
19:18 2,764.03 2,764.67 2,764.03 2,764.66 143,127.3K
19:19 2,764.88 2,765.46 2,764.88 2,765.46 112,813.0K
19:20 2,765.36 2,765.47 2,765.08 2,765.29 88,271.2K
19:21 2,765.39 2,766.00 2,765.38 2,765.91 101,833.0K
19:22 2,766.25 2,766.33 2,765.92 2,765.95 52,319.9K
19:23 2,765.96 2,765.96 2,765.30 2,765.30 77,291.1K
19:24 2,765.25 2,765.25 2,764.37 2,764.45 95,070.4K
19:25 2,764.45 2,764.68 2,764.32 2,764.59 41,269.9K
19:26 2,764.63 2,764.91 2,764.55 2,764.79 44,970.3K
19:27 2,764.04 2,764.04 2,763.31 2,763.45 46,688.6K
19:28 2,763.37 2,763.55 2,763.37 2,763.45 28,248.1K
19:29 2,763.32 2,763.36 2,761.98 2,762.17 46,044.7K
19:30 2,761.95 2,762.03 2,761.80 2,761.93 30,279.9K
19:31 2,761.92 2,762.20 2,761.85 2,762.20 40,942.8K
19:32 2,762.15 2,762.15 2,761.61 2,761.76 43,949.8K
19:33 2,761.74 2,761.84 2,761.60 2,761.80 26,020.3K
19:34 2,761.72 2,761.72 2,761.28 2,761.28 34,134.3K
19:35 2,761.15 2,761.16 2,760.79 2,760.81 43,156.2K
19:36 2,760.76 2,760.76 2,757.95 2,758.06 156,185.1K
19:37 2,757.97 2,757.97 2,755.18 2,755.45 239,359.6K
19:38 2,755.55 2,755.57 2,755.16 2,755.40 80,749.8K
19:39 2,755.38 2,755.41 2,754.43 2,754.43 103,501.0K
19:40 2,754.57 2,754.95 2,754.57 2,754.95 84,628.1K
19:41 2,754.81 2,755.40 2,754.67 2,755.40 82,412.5K
19:42 2,755.53 2,755.75 2,754.88 2,754.93 111,522.5K
19:43 2,754.92 2,754.92 2,752.40 2,752.40 235,446.3K
19:44 2,752.20 2,753.88 2,752.16 2,753.88 108,331.7K
19:45 2,754.20 2,754.51 2,753.99 2,754.26 70,481.0K
19:46 2,754.31 2,754.50 2,754.30 2,754.50 51,081.1K
19:47 2,754.56 2,755.07 2,754.49 2,755.07 59,863.9K
19:48 2,755.18 2,755.99 2,755.18 2,755.99 43,145.1K
19:49 2,755.62 2,755.68 2,755.54 2,755.58 65,323.4K
19:50 2,755.70 2,756.10 2,755.62 2,756.01 55,519.5K
19:51 2,755.88 2,756.06 2,755.78 2,755.92 45,264.4K
19:52 2,755.83 2,755.99 2,755.81 2,755.84 37,966.1K
19:53 2,756.01 2,756.05 2,755.47 2,755.47 43,092.2K
19:54 2,755.53 2,755.96 2,755.48 2,755.51 31,787.7K
19:55 2,755.65 2,756.50 2,755.65 2,756.49 35,814.4K
19:56 2,756.20 2,756.94 2,756.20 2,756.94 56,465.4K
19:57 2,757.14 2,757.29 2,757.06 2,757.27 59,055.3K
19:58 2,757.17 2,757.52 2,757.08 2,757.52 43,159.7K
19:59 2,757.65 2,758.06 2,757.65 2,758.05 29,805.2K
20:00 2,758.05 2,758.34 2,758.05 2,758.26 51,101.3K
20:01 2,758.20 2,758.20 2,757.60 2,757.68 33,755.5K
20:02 2,757.44 2,757.44 2,755.24 2,755.24 72,868.4K
20:03 2,753.77 2,753.77 2,753.01 2,753.20 172,194.1K
20:04 2,753.08 2,753.08 2,752.08 2,752.08 103,030.0K
20:05 2,751.09 2,751.22 2,750.88 2,750.96 126,857.9K
20:06 2,751.30 2,752.03 2,751.27 2,752.03 98,459.5K
20:07 2,751.96 2,752.25 2,751.70 2,752.25 91,664.5K
20:08 2,752.13 2,752.41 2,751.84 2,751.84 91,580.9K
20:09 2,751.79 2,752.11 2,751.63 2,751.64 77,417.8K
20:10 2,751.76 2,751.78 2,751.40 2,751.46 78,125.5K
20:11 2,751.36 2,751.63 2,751.34 2,751.45 40,488.5K
20:12 2,751.50 2,751.50 2,750.91 2,750.96 84,120.0K
20:13 2,750.82 2,750.82 2,750.02 2,750.02 140,997.1K
20:14 2,749.68 2,749.78 2,748.48 2,748.48 162,342.8K
20:15 2,748.52 2,748.52 2,748.09 2,748.11 169,468.1K
20:16 2,747.86 2,747.86 2,747.64 2,747.81 119,746.3K
20:17 2,747.98 2,748.07 2,747.81 2,747.96 67,804.6K
20:18 2,748.03 2,748.03 2,747.33 2,747.35 87,278.5K
20:19 2,747.33 2,747.47 2,746.21 2,746.21 114,514.1K
20:20 2,746.37 2,746.37 2,745.37 2,745.52 146,078.9K
20:21 2,745.43 2,745.43 2,744.89 2,745.30 133,435.9K
20:22 2,745.32 2,747.45 2,745.32 2,747.45 126,772.3K
20:23 2,747.69 2,748.16 2,747.50 2,747.51 130,047.3K
20:24 2,747.49 2,747.69 2,747.35 2,747.56 77,208.1K
20:25 2,747.66 2,747.66 2,745.66 2,745.66 107,393.3K
20:26 2,745.51 2,745.51 2,745.12 2,745.12 57,688.3K
20:27 2,745.17 2,745.44 2,745.17 2,745.37 45,510.1K
20:28 2,745.42 2,745.42 2,744.48 2,744.48 120,579.2K
20:29 2,744.44 2,744.99 2,744.44 2,744.80 92,345.7K
20:30 2,744.77 2,744.80 2,744.63 2,744.80 65,844.4K
20:31 2,744.96 2,745.56 2,744.92 2,745.56 103,535.7K
20:32 2,745.76 2,747.68 2,745.74 2,747.68 87,177.2K
20:33 2,747.63 2,748.35 2,747.63 2,748.35 98,705.9K
20:34 2,748.34 2,748.54 2,748.03 2,748.54 63,287.3K
20:35 2,748.57 2,748.57 2,747.84 2,747.85 65,264.3K
20:36 2,747.83 2,747.95 2,747.69 2,747.69 37,583.4K
20:37 2,747.72 2,747.77 2,747.12 2,747.20 36,852.7K
20:38 2,747.10 2,747.18 2,746.85 2,746.92 44,254.9K
20:39 2,746.88 2,748.00 2,746.74 2,747.94 117,747.9K
20:40 2,748.23 2,748.76 2,748.23 2,748.70 62,070.4K
20:41 2,748.50 2,748.50 2,747.77 2,747.77 63,362.9K
20:42 2,747.67 2,747.73 2,747.52 2,747.56 41,791.1K
20:43 2,747.83 2,747.93 2,747.73 2,747.78 44,089.1K
20:44 2,747.98 2,747.98 2,747.66 2,747.81 49,769.7K
20:45 2,748.90 2,749.38 2,748.08 2,748.08 100,213.3K
20:46 2,747.84 2,747.91 2,747.11 2,747.11 57,566.1K
20:47 2,746.99 2,747.62 2,746.47 2,747.62 93,478.0K
20:48 2,747.63 2,747.85 2,747.24 2,747.85 109,622.5K
20:49 2,747.92 2,748.64 2,747.79 2,748.51 91,511.9K
20:50 2,748.53 2,749.72 2,748.53 2,749.72 68,188.6K
20:51 2,750.82 2,751.96 2,750.82 2,751.95 147,107.5K
20:52 2,751.79 2,751.87 2,751.52 2,751.54 59,360.5K
20:53 2,751.46 2,751.46 2,750.42 2,750.42 97,865.8K
20:54 2,749.89 2,749.89 2,749.21 2,749.26 42,287.2K
20:55 2,749.34 2,749.35 2,748.58 2,748.58 30,709.1K
20:56 2,748.62 2,749.29 2,748.62 2,749.29 42,139.3K
20:57 2,749.30 2,749.91 2,749.30 2,749.81 35,485.0K
20:58 2,749.76 2,750.13 2,749.76 2,750.13 37,417.8K
20:59 2,750.09 2,750.13 2,749.14 2,749.14 53,100.5K
21:00 2,749.07 2,749.07 2,748.39 2,748.50 36,051.6K
21:01 2,748.40 2,748.43 2,748.15 2,748.15 25,073.8K
21:02 2,747.97 2,747.97 2,747.02 2,747.08 50,626.7K
21:03 2,747.03 2,747.03 2,746.76 2,746.76 43,915.7K
21:04 2,746.64 2,746.75 2,746.43 2,746.43 29,736.2K
21:05 2,746.21 2,746.21 2,745.62 2,745.63 37,749.3K
21:06 2,745.56 2,745.56 2,744.90 2,745.05 55,395.6K
21:07 2,745.02 2,745.44 2,744.89 2,745.44 55,907.1K
21:08 2,745.62 2,745.63 2,745.49 2,745.50 28,258.9K
21:09 2,745.50 2,745.84 2,745.39 2,745.75 27,724.6K
21:10 2,745.81 2,746.48 2,745.81 2,746.48 42,667.9K
21:11 2,746.53 2,746.85 2,746.42 2,746.77 43,100.6K
21:12 2,746.64 2,746.96 2,746.64 2,746.96 56,261.1K
21:13 2,746.91 2,747.38 2,746.82 2,747.38 41,224.0K
21:14 2,747.22 2,747.58 2,747.22 2,747.58 21,628.5K
21:15 2,747.76 2,748.16 2,747.71 2,748.16 40,551.8K
21:16 2,748.22 2,748.60 2,748.22 2,748.33 55,398.0K
21:17 2,748.40 2,749.09 2,748.40 2,749.09 23,991.4K
21:18 2,749.05 2,749.11 2,748.84 2,749.11 45,420.2K
21:19 2,749.13 2,749.15 2,748.32 2,748.32 59,737.0K
21:20 2,748.22 2,748.23 2,747.43 2,747.51 29,618.6K
21:21 2,747.39 2,747.39 2,746.43 2,746.43 55,808.2K
21:22 2,746.01 2,746.02 2,745.52 2,745.52 49,873.5K
21:23 2,745.38 2,745.41 2,745.13 2,745.31 64,440.5K
21:24 2,745.07 2,745.36 2,744.67 2,744.77 61,205.4K
21:25 2,744.55 2,744.60 2,744.14 2,744.27 26,347.3K
21:26 2,744.13 2,744.24 2,744.00 2,744.16 51,810.1K
21:27 2,744.17 2,744.32 2,744.10 2,744.16 22,163.7K
21:28 2,744.01 2,744.37 2,744.01 2,744.24 16,346.4K
21:29 2,744.20 2,744.26 2,744.09 2,744.26 31,259.5K
21:30 2,744.27 2,744.57 2,744.27 2,744.49 35,217.4K
21:31 2,744.49 2,746.43 2,744.49 2,746.43 29,687.9K
21:32 2,746.63 2,746.95 2,746.63 2,746.93 24,314.9K
21:33 2,747.18 2,747.31 2,747.05 2,747.09 35,341.3K
21:34 2,747.08 2,747.11 2,746.63 2,746.63 15,587.2K
21:35 2,746.50 2,746.58 2,745.76 2,745.76 19,274.7K
21:36 2,745.73 2,745.83 2,745.59 2,745.62 29,959.0K
21:37 2,745.60 2,745.62 2,745.28 2,745.37 32,166.5K
21:38 2,745.45 2,745.50 2,745.34 2,745.46 28,543.7K
21:39 2,745.76 2,747.36 2,745.76 2,747.36 29,223.7K
21:40 2,747.52 2,747.84 2,747.46 2,747.78 35,563.2K
21:41 2,747.62 2,747.73 2,747.42 2,747.42 19,672.8K
21:42 2,747.22 2,747.22 2,746.70 2,746.70 12,732.6K
21:43 2,746.62 2,746.65 2,746.38 2,746.46 16,573.1K
21:44 2,746.49 2,746.58 2,746.40 2,746.46 10,091.2K
21:45 2,746.43 2,746.60 2,746.17 2,746.17 11,110.8K
21:46 2,746.12 2,746.16 2,745.48 2,745.48 17,124.8K
21:47 2,745.39 2,745.39 2,744.97 2,744.98 28,357.9K
21:48 2,744.95 2,744.95 2,744.84 2,744.89 22,925.5K
21:49 2,744.84 2,745.74 2,744.84 2,745.74 26,158.3K
21:50 2,745.71 2,745.94 2,745.64 2,745.79 29,655.1K
21:51 2,745.83 2,746.55 2,745.81 2,746.55 40,120.5K
21:52 2,746.68 2,747.20 2,746.67 2,747.19 41,083.1K
21:53 2,747.27 2,748.12 2,747.27 2,748.12 43,705.1K
21:54 2,748.12 2,748.63 2,748.12 2,748.63 20,579.0K
21:55 2,748.72 2,749.12 2,748.72 2,749.12 19,094.7K
21:56 2,748.40 2,748.61 2,748.37 2,748.55 47,714.8K
21:57 2,748.54 2,748.56 2,748.36 2,748.46 13,697.9K
21:58 2,748.50 2,748.52 2,748.39 2,748.50 9,739.5K
21:59 2,748.48 2,748.48 2,748.40 2,748.46 8,921.4K
22:00 2,748.57 2,748.61 2,748.49 2,748.59 12,811.4K
22:01 2,748.39 2,748.64 2,748.39 2,748.64 9,593.7K
22:02 2,748.63 2,748.67 2,748.49 2,748.49 19,137.1K
22:03 2,748.57 2,748.62 2,748.46 2,748.59 21,210.7K
22:04 2,748.50 2,748.66 2,748.37 2,748.41 27,005.8K
22:05 2,748.46 2,748.47 2,748.34 2,748.47 10,257.9K
22:06 2,748.52 2,748.57 2,748.27 2,748.27 13,468.9K
22:07 2,748.27 2,748.41 2,748.25 2,748.27 11,933.0K
22:08 2,748.21 2,748.37 2,748.14 2,748.34 16,459.1K
22:09 2,748.15 2,748.53 2,748.15 2,748.41 24,321.4K
22:10 2,748.39 2,748.70 2,748.39 2,748.68 8,181.1K
22:11 2,748.75 2,748.78 2,748.51 2,748.74 11,699.2K
22:12 2,748.76 2,748.93 2,748.75 2,748.78 8,598.3K
22:13 2,748.70 2,748.99 2,748.70 2,748.99 17,920.8K
22:14 2,749.04 2,749.04 2,748.90 2,748.92 11,902.5K
22:15 2,749.01 2,749.12 2,748.90 2,749.12 19,928.8K
22:16 2,749.07 2,749.20 2,748.78 2,749.17 19,866.7K
22:17 2,749.08 2,749.11 2,748.96 2,749.11 13,542.7K
22:18 2,749.14 2,749.19 2,749.09 2,749.14 16,930.9K
22:19 2,749.13 2,749.24 2,748.89 2,749.00 16,869.7K
22:20 2,749.16 2,749.37 2,749.16 2,749.30 14,804.5K
22:21 2,749.40 2,749.41 2,749.08 2,749.18 16,622.5K
22:22 2,749.25 2,749.32 2,749.17 2,749.21 15,384.0K
22:23 2,749.20 2,749.31 2,749.08 2,749.31 12,788.8K
22:24 2,749.38 2,749.54 2,749.32 2,749.39 31,022.4K
22:25 2,749.38 2,749.44 2,748.98 2,749.12 24,919.7K
22:26 2,748.91 2,748.91 2,748.41 2,748.53 22,710.9K
22:27 2,748.43 2,748.49 2,748.32 2,748.38 15,679.9K
22:28 2,748.37 2,748.39 2,748.15 2,748.34 17,526.9K
22:29 2,748.39 2,748.39 2,748.21 2,748.36 12,144.4K
22:30 2,748.34 2,748.57 2,748.30 2,748.30 25,413.2K
22:31 2,748.31 2,748.48 2,748.26 2,748.48 13,709.1K
22:32 2,748.54 2,748.66 2,748.54 2,748.61 16,645.2K
22:33 2,748.63 2,749.05 2,748.63 2,748.94 17,557.9K
22:34 2,748.97 2,749.02 2,748.90 2,748.94 15,773.2K
22:35 2,749.23 2,749.29 2,749.08 2,749.13 23,068.2K
22:36 2,748.96 2,749.02 2,748.92 2,748.92 12,790.0K
22:37 2,748.91 2,748.95 2,748.74 2,748.74 14,574.7K
22:38 2,748.74 2,749.15 2,748.71 2,749.06 25,776.9K
22:39 2,749.14 2,749.16 2,748.92 2,749.15 13,307.2K
22:40 2,749.00 2,749.11 2,748.95 2,749.11 9,359.2K
22:41 2,749.04 2,749.07 2,748.88 2,749.04 17,543.3K
22:42 2,748.91 2,749.15 2,748.91 2,748.93 19,163.6K
22:43 2,748.94 2,748.94 2,748.44 2,748.44 21,245.2K
22:44 2,748.47 2,748.54 2,748.43 2,748.51 8,347.1K
22:45 2,748.53 2,748.53 2,748.38 2,748.40 8,426.2K
22:46 2,748.36 2,748.36 2,748.03 2,748.09 17,402.0K
22:47 2,748.12 2,748.12 2,747.99 2,747.99 10,688.1K
22:48 2,747.89 2,747.95 2,747.77 2,747.87 16,189.4K
22:49 2,747.77 2,747.84 2,747.33 2,747.34 26,512.8K
22:50 2,747.40 2,747.65 2,747.40 2,747.58 18,514.9K
22:51 2,747.53 2,747.60 2,747.36 2,747.51 8,981.9K
22:52 2,747.41 2,747.55 2,747.35 2,747.55 21,791.7K
22:53 2,747.36 2,747.51 2,747.27 2,747.33 41,602.6K
22:54 2,747.29 2,747.43 2,746.97 2,747.15 41,893.8K
22:55 2,747.15 2,747.23 2,747.00 2,747.02 34,248.8K
22:56 2,747.12 2,747.29 2,747.01 2,747.26 18,558.5K
22:57 2,747.33 2,747.33 2,746.75 2,746.99 24,581.2K
22:58 2,747.02 2,747.02 2,746.45 2,746.64 36,794.3K
22:59 2,746.63 2,747.04 2,746.51 2,746.85 49,705.7K
23:00 2,746.55 2,746.55 2,746.10 2,746.10 26,068.1K
23:01 2,745.97 2,746.03 2,745.54 2,745.92 43,389.5K
23:02 2,745.96 2,746.11 2,745.87 2,745.87 43,875.8K
23:03 2,745.82 2,745.82 2,745.30 2,745.33 52,624.7K
23:04 2,745.63 2,745.69 2,745.26 2,745.33 67,177.6K
23:05 2,745.56 2,745.56 2,745.11 2,745.28 35,662.9K
23:06 2,745.23 2,745.37 2,744.88 2,744.89 21,598.0K
23:07 2,744.76 2,744.81 2,744.21 2,744.21 35,879.0K
23:08 2,744.33 2,744.33 2,743.64 2,743.64 37,317.6K
23:09 2,743.55 2,743.55 2,742.10 2,742.40 151,431.3K
23:10 2,742.26 2,742.26 2,741.22 2,741.28 74,850.1K
23:11 2,741.34 2,741.34 2,740.31 2,740.39 125,981.4K
23:12 2,740.44 2,740.44 2,739.68 2,739.83 68,116.0K
23:13 2,739.84 2,739.84 2,739.10 2,739.10 73,292.3K
23:14 2,739.18 2,739.43 2,739.16 2,739.36 146,046.9K
23:15 2,739.24 2,739.89 2,739.24 2,739.89 97,348.5K
23:16 2,740.38 2,740.55 2,740.38 2,740.45 48,015.3K
23:17 2,740.55 2,741.46 2,740.55 2,741.45 47,346.4K
23:18 2,741.46 2,741.46 2,741.00 2,741.06 37,729.8K
23:19 2,741.24 2,741.24 2,740.58 2,740.58 35,531.9K
23:20 2,740.52 2,740.52 2,739.86 2,740.00 95,931.4K
23:21 2,739.98 2,740.11 2,739.51 2,739.63 68,689.5K
23:22 2,739.55 2,739.74 2,739.55 2,739.69 24,379.1K
23:23 2,739.75 2,739.80 2,739.49 2,739.65 30,809.6K
23:24 2,739.49 2,739.62 2,738.90 2,738.90 73,788.3K
23:25 2,738.87 2,738.87 2,738.47 2,738.80 58,615.0K
23:26 2,738.56 2,738.61 2,738.35 2,738.38 44,054.4K
23:27 2,738.44 2,738.89 2,738.35 2,738.83 44,254.6K
23:28 2,738.80 2,738.80 2,738.16 2,738.18 88,061.7K
23:29 2,738.42 2,738.42 2,737.88 2,737.88 74,572.9K
23:30 2,737.52 2,737.56 2,736.60 2,736.60 101,420.7K
23:31 2,736.64 2,736.93 2,736.54 2,736.54 60,071.2K
23:32 2,736.47 2,736.75 2,736.24 2,736.24 68,150.2K
23:33 2,736.02 2,736.02 2,735.38 2,735.38 95,814.1K
23:34 2,735.17 2,735.17 2,734.71 2,734.75 96,377.4K
23:35 2,735.05 2,735.16 2,734.84 2,735.16 91,411.0K
23:36 2,735.30 2,735.48 2,735.20 2,735.48 48,549.9K
23:37 2,735.58 2,736.14 2,735.48 2,736.14 57,174.0K
23:38 2,736.02 2,736.35 2,735.92 2,736.28 53,382.9K
23:39 2,736.26 2,737.26 2,736.26 2,737.26 34,415.6K
23:40 2,737.47 2,738.87 2,737.47 2,738.85 51,769.4K
23:41 2,739.19 2,740.59 2,739.19 2,739.60 76,235.8K
23:42 2,739.62 2,740.54 2,739.62 2,740.54 28,618.7K
23:43 2,740.39 2,740.54 2,740.35 2,740.35 45,434.5K
23:44 2,740.29 2,740.29 2,739.38 2,739.63 29,404.9K
23:45 2,740.10 2,740.15 2,739.75 2,739.83 32,164.3K
23:46 2,739.40 2,739.75 2,739.10 2,739.10 35,796.0K
23:47 2,738.80 2,738.98 2,738.14 2,738.60 46,161.1K
23:48 2,739.02 2,739.52 2,738.80 2,739.43 47,311.7K
23:49 2,739.36 2,739.70 2,738.73 2,738.73 83,325.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし