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 2,736.58 2,736.58 2,733.16 2,733.16 287,165.7K
07:01 2,733.37 2,740.35 2,733.37 2,740.35 201,902.9K
07:02 2,740.79 2,741.54 2,740.78 2,740.78 155,114.6K
07:03 2,741.23 2,741.26 2,740.54 2,740.74 178,403.5K
07:04 2,740.51 2,740.51 2,737.45 2,737.45 164,884.9K
07:05 2,736.78 2,736.78 2,732.12 2,732.38 257,968.5K
07:06 2,732.03 2,732.03 2,731.22 2,731.74 120,856.1K
07:07 2,731.55 2,734.98 2,731.42 2,734.98 192,187.8K
07:08 2,735.21 2,736.30 2,735.21 2,736.05 98,172.0K
07:09 2,736.23 2,736.40 2,735.47 2,735.47 112,997.1K
07:10 2,735.44 2,735.66 2,735.19 2,735.36 66,857.1K
07:11 2,735.29 2,735.96 2,735.11 2,735.96 64,990.8K
07:12 2,736.52 2,739.51 2,736.51 2,739.41 104,608.6K
07:13 2,739.09 2,739.83 2,739.03 2,739.83 64,284.3K
07:14 2,739.93 2,740.00 2,739.45 2,739.51 40,855.9K
07:15 2,739.66 2,739.66 2,738.55 2,738.55 57,674.6K
07:16 2,738.25 2,738.36 2,737.29 2,737.52 52,617.2K
07:17 2,737.59 2,738.15 2,737.56 2,738.15 47,709.0K
07:18 2,737.77 2,737.97 2,737.60 2,737.93 74,765.0K
07:19 2,737.61 2,737.91 2,737.34 2,737.91 66,405.0K
07:20 2,738.17 2,738.17 2,737.96 2,737.96 41,525.8K
07:21 2,737.86 2,738.15 2,737.81 2,738.05 53,573.6K
07:22 2,738.35 2,738.74 2,738.04 2,738.73 86,146.0K
07:23 2,738.97 2,740.72 2,738.85 2,740.72 92,743.1K
07:24 2,741.68 2,742.77 2,741.68 2,742.77 131,942.1K
07:25 2,742.77 2,744.32 2,742.77 2,744.32 122,652.3K
07:26 2,744.63 2,744.73 2,744.29 2,744.39 134,300.1K
07:27 2,744.36 2,744.49 2,744.12 2,744.49 45,632.2K
07:28 2,744.28 2,744.37 2,744.02 2,744.25 64,654.3K
07:29 2,744.16 2,744.17 2,742.76 2,742.84 111,740.9K
07:30 2,742.74 2,743.03 2,742.74 2,742.78 45,174.5K
07:31 2,742.59 2,742.70 2,741.79 2,742.00 53,751.1K
07:32 2,741.97 2,742.11 2,741.47 2,741.53 24,426.9K
07:33 2,741.36 2,741.36 2,739.85 2,739.85 50,188.6K
07:34 2,739.91 2,740.32 2,739.91 2,740.22 29,252.8K
07:35 2,740.15 2,740.30 2,740.15 2,740.18 33,443.7K
07:36 2,740.28 2,740.65 2,740.28 2,740.59 33,315.2K
07:37 2,740.58 2,740.88 2,740.51 2,740.86 22,835.1K
07:38 2,741.10 2,741.24 2,740.88 2,740.88 22,393.0K
07:39 2,740.93 2,741.61 2,740.93 2,741.58 19,038.0K
07:40 2,741.62 2,742.00 2,741.59 2,742.00 20,939.2K
07:41 2,742.39 2,742.51 2,742.16 2,742.16 75,879.7K
07:42 2,742.35 2,742.84 2,742.32 2,742.48 73,554.5K
07:43 2,742.64 2,742.89 2,742.53 2,742.60 39,670.1K
07:44 2,742.56 2,742.74 2,742.23 2,742.74 49,899.6K
07:45 2,742.64 2,742.68 2,742.34 2,742.68 14,273.8K
07:46 2,742.68 2,742.89 2,742.56 2,742.89 28,037.8K
07:47 2,742.91 2,743.50 2,742.91 2,743.39 41,996.8K
07:48 2,743.48 2,743.66 2,743.43 2,743.66 49,765.7K
07:49 2,743.70 2,743.87 2,743.70 2,743.83 36,042.2K
07:50 2,743.83 2,743.97 2,743.80 2,743.93 16,624.5K
07:51 2,743.97 2,744.56 2,743.93 2,744.56 32,433.8K
07:52 2,744.61 2,745.36 2,744.61 2,745.36 40,585.9K
07:53 2,745.58 2,746.13 2,745.58 2,746.09 42,359.9K
07:54 2,746.21 2,746.66 2,746.16 2,746.65 35,939.8K
07:55 2,746.72 2,746.91 2,746.47 2,746.91 39,805.3K
07:56 2,746.99 2,747.05 2,746.52 2,746.72 54,710.7K
07:57 2,746.53 2,746.69 2,746.01 2,746.10 41,633.9K
07:58 2,746.12 2,746.28 2,746.07 2,746.23 34,916.5K
07:59 2,745.94 2,745.97 2,745.81 2,745.91 19,860.1K
08:00 2,745.70 2,746.03 2,745.70 2,745.97 30,732.4K
08:01 2,745.97 2,746.14 2,745.97 2,745.97 21,366.8K
08:02 2,745.97 2,746.23 2,745.97 2,746.18 20,204.2K
08:03 2,746.15 2,746.43 2,746.03 2,746.03 51,116.0K
08:04 2,745.74 2,745.74 2,744.16 2,744.16 59,169.7K
08:05 2,744.14 2,744.14 2,743.68 2,743.75 67,812.5K
08:06 2,743.63 2,743.66 2,743.38 2,743.55 54,636.5K
08:07 2,743.45 2,743.67 2,743.37 2,743.64 22,906.3K
08:08 2,743.77 2,744.28 2,743.65 2,744.12 42,478.9K
08:09 2,744.04 2,744.10 2,743.78 2,744.05 14,075.0K
08:10 2,744.16 2,744.72 2,743.87 2,744.58 18,745.4K
08:11 2,744.75 2,745.66 2,744.71 2,745.66 118,389.1K
08:12 2,745.91 2,747.34 2,745.91 2,747.22 88,373.3K
08:13 2,747.43 2,747.61 2,747.23 2,747.50 40,391.1K
08:14 2,747.52 2,747.52 2,747.25 2,747.35 47,482.7K
08:15 2,747.36 2,747.41 2,747.25 2,747.37 34,111.0K
08:16 2,747.35 2,747.71 2,747.32 2,747.69 52,727.5K
08:17 2,747.64 2,748.29 2,747.64 2,748.24 94,540.5K
08:18 2,748.37 2,748.87 2,748.37 2,748.87 57,215.9K
08:19 2,748.93 2,749.09 2,748.93 2,748.94 74,325.4K
08:20 2,748.94 2,749.29 2,748.94 2,749.24 46,803.9K
08:21 2,749.17 2,749.31 2,748.93 2,749.04 59,892.4K
08:22 2,749.01 2,749.35 2,749.01 2,749.35 32,502.6K
08:23 2,749.34 2,749.34 2,749.12 2,749.17 44,894.3K
08:24 2,749.23 2,749.25 2,748.92 2,748.92 29,954.4K
08:25 2,748.74 2,748.84 2,748.37 2,748.37 71,582.4K
08:26 2,748.29 2,749.66 2,748.29 2,749.53 95,936.6K
08:27 2,749.63 2,750.07 2,749.59 2,750.01 42,565.1K
08:28 2,750.01 2,750.04 2,749.69 2,749.70 32,583.3K
08:29 2,749.60 2,749.72 2,748.72 2,748.72 115,760.9K
08:30 2,748.57 2,748.87 2,748.57 2,748.83 40,756.2K
08:31 2,748.86 2,748.86 2,748.12 2,748.26 43,093.3K
08:32 2,748.48 2,748.59 2,747.78 2,747.78 38,529.0K
08:33 2,747.73 2,747.95 2,747.61 2,747.85 49,830.2K
08:34 2,747.87 2,748.13 2,747.84 2,747.98 21,885.1K
08:35 2,748.06 2,748.11 2,747.82 2,747.87 19,391.0K
08:36 2,747.65 2,747.91 2,747.41 2,747.41 36,476.0K
08:37 2,747.42 2,747.46 2,747.09 2,747.09 32,037.3K
08:38 2,746.82 2,746.82 2,746.20 2,746.44 70,386.5K
08:39 2,746.39 2,746.42 2,745.49 2,745.64 36,831.6K
08:40 2,745.87 2,745.87 2,745.41 2,745.41 29,806.3K
08:41 2,745.42 2,745.43 2,745.18 2,745.23 20,018.6K
08:42 2,745.34 2,745.35 2,744.89 2,744.94 47,507.3K
08:43 2,744.85 2,745.00 2,744.43 2,744.54 58,312.5K
08:44 2,744.53 2,744.53 2,743.45 2,743.51 65,845.1K
08:45 2,743.56 2,743.62 2,743.20 2,743.20 78,859.3K
08:46 2,743.41 2,743.43 2,743.10 2,743.36 40,256.9K
08:47 2,743.24 2,743.27 2,742.74 2,742.74 33,287.0K
08:48 2,742.74 2,742.76 2,742.03 2,742.03 35,429.5K
08:49 2,742.17 2,742.17 2,741.67 2,741.81 37,077.4K
08:50 2,741.28 2,742.03 2,741.28 2,742.03 49,251.6K
08:51 2,741.81 2,742.23 2,741.80 2,742.23 32,067.9K
08:52 2,742.15 2,742.20 2,742.07 2,742.20 16,471.9K
08:53 2,742.14 2,742.39 2,742.05 2,742.24 37,880.9K
08:54 2,742.24 2,742.49 2,742.15 2,742.20 22,003.7K
08:55 2,742.11 2,742.24 2,741.97 2,742.03 24,651.4K
08:56 2,741.97 2,742.33 2,741.75 2,742.04 35,850.2K
08:57 2,742.08 2,742.28 2,742.08 2,742.19 33,348.5K
08:58 2,742.27 2,742.27 2,741.88 2,742.01 17,899.4K
08:59 2,741.82 2,741.96 2,741.77 2,741.82 22,432.1K
09:00 2,741.77 2,741.85 2,741.49 2,741.63 134,070.0K
09:01 2,741.40 2,741.82 2,741.28 2,741.65 55,019.6K
09:02 2,740.91 2,742.59 2,739.98 2,742.59 127,697.1K
09:03 2,743.79 2,743.97 2,743.66 2,743.68 92,900.4K
09:04 2,743.80 2,743.89 2,742.92 2,742.92 28,551.2K
09:05 2,742.33 2,742.33 2,741.77 2,741.77 32,586.2K
09:06 2,741.72 2,741.72 2,739.85 2,739.85 57,044.1K
09:07 2,739.75 2,739.79 2,738.41 2,738.41 140,166.3K
09:08 2,738.34 2,738.39 2,737.85 2,737.85 103,191.7K
09:09 2,737.82 2,737.82 2,736.96 2,737.16 135,090.1K
09:10 2,736.95 2,736.95 2,736.10 2,736.10 83,122.0K
09:11 2,736.12 2,736.49 2,735.96 2,736.44 53,484.8K
09:12 2,736.54 2,736.86 2,736.52 2,736.58 75,831.4K
09:13 2,736.56 2,736.56 2,736.24 2,736.41 31,926.7K
09:14 2,736.35 2,736.59 2,736.35 2,736.43 25,700.2K
09:15 2,736.51 2,736.81 2,736.51 2,736.81 31,863.6K
09:16 2,736.99 2,737.90 2,736.99 2,737.90 51,109.1K
09:17 2,737.77 2,738.06 2,737.77 2,737.99 31,841.2K
09:18 2,738.03 2,738.29 2,738.03 2,738.17 38,892.6K
09:19 2,737.99 2,738.06 2,737.71 2,737.71 28,181.9K
09:20 2,737.54 2,737.54 2,736.67 2,736.76 67,617.0K
09:21 2,736.62 2,736.62 2,735.82 2,735.87 57,897.4K
09:22 2,735.90 2,736.17 2,735.82 2,735.82 40,191.5K
09:23 2,735.76 2,735.84 2,735.00 2,735.00 42,534.5K
09:24 2,735.07 2,735.08 2,734.88 2,734.88 41,173.6K
09:25 2,734.62 2,734.62 2,733.90 2,733.96 102,823.6K
09:26 2,733.96 2,734.84 2,733.96 2,734.84 48,337.7K
09:27 2,734.80 2,734.80 2,732.97 2,732.97 106,222.3K
09:28 2,732.92 2,732.92 2,731.65 2,731.65 106,965.2K
09:29 2,730.99 2,730.99 2,729.74 2,729.93 108,668.3K
09:30 2,729.09 2,729.09 2,727.94 2,728.11 219,406.1K
09:31 2,728.03 2,728.03 2,727.12 2,727.53 160,625.5K
09:32 2,727.82 2,728.29 2,727.76 2,728.29 65,014.8K
09:33 2,728.68 2,729.97 2,728.59 2,729.97 125,895.9K
09:34 2,730.39 2,731.30 2,730.39 2,730.85 133,938.7K
09:35 2,730.64 2,731.34 2,730.39 2,731.28 71,324.0K
09:36 2,731.29 2,733.49 2,731.29 2,733.49 56,700.5K
09:37 2,733.93 2,734.01 2,732.98 2,732.98 66,553.7K
09:38 2,732.42 2,732.84 2,732.42 2,732.69 45,420.1K
09:39 2,732.59 2,732.59 2,731.92 2,732.02 28,736.7K
09:40 2,732.00 2,732.00 2,731.05 2,731.65 49,467.8K
09:41 2,731.81 2,731.81 2,731.33 2,731.44 25,523.3K
09:42 2,730.77 2,731.06 2,730.46 2,731.05 38,340.6K
09:43 2,731.12 2,731.24 2,730.95 2,730.97 35,316.8K
09:44 2,731.00 2,731.54 2,731.00 2,731.54 56,071.2K
09:45 2,731.39 2,731.39 2,730.50 2,730.67 101,637.1K
09:46 2,730.63 2,730.65 2,729.41 2,729.41 56,809.8K
09:47 2,729.21 2,729.21 2,728.37 2,728.37 96,169.8K
09:48 2,728.34 2,728.52 2,728.30 2,728.33 70,194.7K
09:49 2,728.50 2,728.50 2,726.23 2,726.37 113,079.8K
09:50 2,725.83 2,725.83 2,723.97 2,724.04 287,026.1K
09:51 2,723.97 2,727.09 2,723.97 2,727.09 129,698.6K
09:52 2,727.17 2,727.75 2,726.88 2,727.66 91,772.4K
09:53 2,727.94 2,728.27 2,727.76 2,728.27 68,732.1K
09:54 2,728.21 2,729.34 2,728.21 2,729.34 115,676.9K
09:55 2,729.28 2,729.30 2,726.88 2,727.29 114,051.2K
09:56 2,727.40 2,727.82 2,726.99 2,727.81 73,626.5K
09:57 2,727.91 2,728.16 2,727.75 2,728.00 87,435.5K
09:58 2,728.03 2,728.39 2,728.03 2,728.36 83,419.1K
09:59 2,728.38 2,729.14 2,728.38 2,729.11 66,353.7K
10:00 2,729.12 2,729.39 2,727.85 2,729.17 171,791.8K
10:01 2,729.15 2,730.59 2,728.93 2,730.59 108,097.5K
10:02 2,731.67 2,731.84 2,730.70 2,730.70 209,005.2K
10:03 2,730.79 2,732.98 2,730.79 2,732.98 178,069.6K
10:04 2,733.17 2,734.85 2,733.17 2,734.85 166,431.0K
10:05 2,733.47 2,733.65 2,731.14 2,731.95 197,909.6K
10:06 2,732.09 2,732.09 2,730.65 2,730.65 112,634.8K
10:07 2,730.69 2,730.78 2,730.16 2,730.16 78,818.8K
10:08 2,730.03 2,730.03 2,728.21 2,728.36 176,599.7K
10:09 2,728.30 2,728.30 2,726.82 2,727.13 149,051.2K
10:10 2,726.98 2,726.98 2,725.57 2,726.25 170,870.4K
10:11 2,726.47 2,727.52 2,726.47 2,727.10 104,903.2K
10:12 2,727.42 2,727.58 2,726.83 2,726.83 78,528.8K
10:13 2,726.92 2,726.92 2,726.25 2,726.25 75,250.2K
10:14 2,726.21 2,726.21 2,725.37 2,725.77 147,682.8K
10:15 2,725.08 2,725.08 2,723.48 2,723.48 210,883.0K
10:16 2,723.42 2,723.42 2,721.87 2,722.64 384,095.5K
10:17 2,722.61 2,722.61 2,721.54 2,721.57 313,500.3K
10:18 2,721.24 2,721.24 2,720.66 2,721.02 302,937.5K
10:19 2,721.32 2,721.96 2,720.95 2,721.96 326,614.3K
10:20 2,722.27 2,723.21 2,722.05 2,722.77 184,887.2K
10:21 2,722.69 2,722.95 2,722.34 2,722.67 154,170.7K
10:22 2,722.17 2,722.30 2,721.29 2,721.29 173,625.9K
10:23 2,720.99 2,721.68 2,720.23 2,721.47 198,690.5K
10:24 2,721.57 2,721.57 2,720.22 2,720.27 147,565.4K
10:25 2,720.43 2,720.94 2,720.17 2,720.94 199,015.9K
10:26 2,721.07 2,721.14 2,720.50 2,720.81 114,739.3K
10:27 2,720.80 2,721.21 2,720.55 2,720.86 120,125.9K
10:28 2,720.78 2,720.92 2,720.53 2,720.54 112,364.0K
10:29 2,720.71 2,721.14 2,720.57 2,721.08 144,818.3K
10:30 2,720.94 2,722.23 2,720.89 2,721.01 230,012.9K
10:31 2,721.54 2,722.66 2,721.50 2,722.63 159,020.7K
10:32 2,723.32 2,723.64 2,723.30 2,723.44 196,606.2K
10:33 2,722.51 2,723.75 2,722.51 2,723.75 107,359.7K
10:34 2,723.78 2,724.16 2,723.67 2,723.74 116,227.1K
10:35 2,724.13 2,724.13 2,723.03 2,723.64 141,791.0K
10:36 2,722.95 2,723.00 2,722.46 2,723.00 290,656.7K
10:37 2,723.15 2,723.72 2,722.60 2,722.83 85,280.1K
10:38 2,722.95 2,723.12 2,722.83 2,723.09 84,548.9K
10:39 2,723.07 2,723.72 2,723.07 2,723.41 113,078.7K
10:40 2,723.49 2,724.29 2,723.47 2,724.29 86,981.0K
10:41 2,724.20 2,724.27 2,723.82 2,724.03 80,759.4K
10:42 2,724.09 2,724.49 2,724.09 2,724.37 67,563.8K
10:43 2,724.61 2,724.71 2,724.34 2,724.39 63,405.3K
10:44 2,724.53 2,724.94 2,724.28 2,724.43 101,184.5K
10:45 2,724.39 2,724.77 2,724.39 2,724.76 107,546.4K
10:46 2,724.57 2,724.87 2,724.52 2,724.52 191,101.7K
10:47 2,724.40 2,724.62 2,723.66 2,723.97 71,655.4K
10:48 2,723.93 2,724.04 2,723.17 2,723.54 86,220.4K
10:49 2,724.04 2,724.69 2,724.01 2,724.09 74,760.7K
10:50 2,724.34 2,724.48 2,723.80 2,724.48 73,023.4K
10:51 2,724.46 2,725.24 2,724.16 2,724.76 63,966.7K
10:52 2,724.85 2,724.96 2,724.39 2,724.39 48,347.5K
10:53 2,724.62 2,724.90 2,724.49 2,724.52 67,306.8K
10:54 2,724.69 2,725.22 2,724.61 2,724.81 41,835.6K
10:55 2,724.72 2,724.83 2,724.13 2,724.13 97,132.0K
10:56 2,724.33 2,724.49 2,722.24 2,722.61 158,677.9K
10:57 2,722.74 2,723.33 2,722.50 2,723.33 60,548.2K
10:58 2,723.11 2,724.20 2,723.11 2,724.20 60,631.5K
10:59 2,724.26 2,724.32 2,723.64 2,723.64 44,828.8K
11:00 2,722.64 2,722.64 2,721.66 2,722.15 136,531.6K
11:01 2,722.39 2,725.34 2,722.31 2,725.34 71,126.7K
11:02 2,725.44 2,726.71 2,725.44 2,726.71 112,595.6K
11:03 2,726.75 2,727.69 2,726.55 2,727.66 100,328.4K
11:04 2,728.03 2,728.76 2,728.03 2,728.64 147,799.4K
11:05 2,727.69 2,727.69 2,726.74 2,726.74 138,717.0K
11:06 2,727.00 2,728.23 2,726.95 2,728.20 197,466.0K
11:07 2,728.53 2,730.36 2,728.53 2,730.36 148,818.4K
11:08 2,730.42 2,730.75 2,729.28 2,729.28 296,079.6K
11:09 2,729.28 2,729.89 2,729.28 2,729.56 74,821.6K
11:10 2,729.68 2,729.68 2,727.89 2,728.42 115,310.1K
11:11 2,728.43 2,728.81 2,727.55 2,727.71 61,365.2K
11:12 2,727.41 2,727.78 2,727.39 2,727.61 57,845.0K
11:13 2,727.67 2,728.02 2,727.66 2,727.75 37,068.8K
11:14 2,727.64 2,727.70 2,726.25 2,726.25 70,555.8K
11:15 2,725.50 2,725.64 2,724.66 2,724.69 171,530.5K
11:16 2,724.66 2,724.78 2,723.55 2,723.60 106,243.9K
11:17 2,723.61 2,723.61 2,722.11 2,722.53 130,830.0K
11:18 2,723.15 2,723.15 2,721.43 2,721.43 165,151.7K
11:19 2,720.91 2,721.04 2,720.28 2,720.28 323,014.8K
11:20 2,720.16 2,721.40 2,720.13 2,721.35 137,720.4K
11:21 2,721.56 2,722.02 2,721.38 2,721.65 62,452.6K
11:22 2,721.54 2,721.82 2,721.35 2,721.56 67,913.0K
11:23 2,721.70 2,721.87 2,721.02 2,721.42 70,180.5K
11:24 2,721.28 2,721.79 2,721.28 2,721.53 75,532.8K
11:25 2,721.52 2,721.72 2,721.25 2,721.68 66,079.6K
11:26 2,721.68 2,722.13 2,721.59 2,721.99 111,720.6K
11:27 2,722.02 2,722.11 2,721.61 2,721.61 84,199.1K
11:28 2,721.62 2,721.90 2,721.55 2,721.56 44,861.7K
11:29 2,721.55 2,721.61 2,720.87 2,720.87 102,289.8K
11:30 2,720.57 2,720.57 2,716.45 2,716.87 401,777.6K
11:31 2,717.07 2,717.07 2,715.88 2,716.25 188,871.9K
11:32 2,716.56 2,718.18 2,716.50 2,718.14 96,383.8K
11:33 2,717.95 2,717.97 2,717.50 2,717.77 98,527.3K
11:34 2,717.60 2,717.80 2,717.14 2,717.38 85,360.5K
11:35 2,717.73 2,717.73 2,716.70 2,716.82 129,047.1K
11:36 2,716.67 2,716.86 2,716.16 2,716.43 125,880.3K
11:37 2,716.91 2,719.35 2,716.91 2,719.35 112,437.5K
11:38 2,719.46 2,719.51 2,718.52 2,718.95 67,550.7K
11:39 2,718.98 2,721.38 2,718.98 2,721.38 128,851.3K
11:40 2,721.11 2,721.57 2,719.73 2,720.84 467,154.0K
11:41 2,721.14 2,721.16 2,720.68 2,720.68 59,970.1K
11:42 2,720.53 2,720.77 2,720.53 2,720.77 67,492.1K
11:43 2,720.40 2,720.81 2,720.19 2,720.59 59,478.9K
11:44 2,720.01 2,720.21 2,719.91 2,720.07 49,462.5K
11:45 2,719.54 2,719.82 2,718.81 2,719.01 71,787.8K
11:46 2,718.89 2,718.93 2,718.23 2,718.48 53,546.3K
11:47 2,718.69 2,719.42 2,718.40 2,719.10 85,142.0K
11:48 2,719.30 2,720.16 2,719.24 2,720.16 74,334.8K
11:49 2,721.18 2,721.28 2,721.12 2,721.15 120,375.9K
11:50 2,721.28 2,721.28 2,720.90 2,721.07 35,348.7K
11:51 2,720.94 2,721.23 2,720.94 2,721.09 45,224.3K
11:52 2,721.09 2,721.36 2,720.97 2,721.17 77,917.1K
11:53 2,721.25 2,721.80 2,721.25 2,721.54 92,677.5K
11:54 2,721.63 2,722.12 2,721.56 2,721.69 89,723.9K
11:55 2,721.62 2,721.74 2,721.27 2,721.27 95,765.9K
11:56 2,721.52 2,722.24 2,721.52 2,722.18 62,129.2K
11:57 2,722.35 2,722.90 2,722.27 2,722.90 47,284.0K
11:58 2,722.96 2,723.70 2,722.96 2,723.68 63,497.8K
11:59 2,723.63 2,723.97 2,723.59 2,723.78 73,784.0K
12:00 2,722.94 2,722.94 2,721.44 2,721.66 92,716.2K
12:01 2,720.88 2,721.03 2,720.59 2,720.86 67,947.7K
12:02 2,721.08 2,721.13 2,720.74 2,720.89 39,528.4K
12:03 2,721.58 2,721.81 2,721.10 2,721.16 89,284.9K
12:04 2,721.40 2,721.40 2,720.10 2,720.47 84,260.5K
12:05 2,720.74 2,721.53 2,720.61 2,720.83 84,314.3K
12:06 2,720.92 2,720.92 2,719.98 2,719.98 56,563.8K
12:07 2,720.09 2,720.09 2,719.02 2,719.09 90,842.6K
12:08 2,719.37 2,720.59 2,719.29 2,719.29 79,053.7K
12:09 2,719.46 2,721.01 2,719.39 2,721.01 49,058.6K
12:10 2,721.19 2,722.45 2,721.19 2,722.27 80,162.9K
12:11 2,722.73 2,723.17 2,722.68 2,723.17 95,578.3K
12:12 2,722.97 2,725.36 2,722.95 2,725.36 144,101.7K
12:13 2,725.96 2,725.96 2,724.98 2,725.71 124,091.3K
12:14 2,725.54 2,725.58 2,725.12 2,725.51 40,198.7K
12:15 2,725.58 2,726.18 2,725.52 2,726.18 69,481.7K
12:16 2,725.86 2,726.26 2,725.43 2,725.49 70,675.8K
12:17 2,725.93 2,726.35 2,725.93 2,726.01 130,344.1K
12:18 2,725.72 2,725.89 2,724.05 2,724.57 60,172.6K
12:19 2,725.01 2,725.01 2,724.37 2,724.50 48,483.6K
12:20 2,724.47 2,724.72 2,724.31 2,724.63 38,970.6K
12:21 2,724.68 2,725.13 2,724.68 2,724.94 59,165.5K
12:22 2,725.11 2,725.54 2,724.95 2,725.36 58,544.1K
12:23 2,725.33 2,725.47 2,725.05 2,725.34 93,926.4K
12:24 2,724.86 2,725.28 2,724.86 2,725.28 58,445.2K
12:25 2,725.34 2,725.71 2,723.91 2,724.07 68,210.2K
12:26 2,723.84 2,724.02 2,723.54 2,723.93 50,345.2K
12:27 2,723.83 2,724.12 2,723.70 2,724.12 49,425.1K
12:28 2,724.01 2,724.57 2,723.98 2,724.56 24,785.0K
12:29 2,724.47 2,724.83 2,724.45 2,724.83 33,078.0K
12:30 2,724.77 2,725.32 2,724.72 2,725.15 45,722.1K
12:31 2,725.11 2,725.61 2,725.11 2,725.30 55,376.1K
12:32 2,725.05 2,725.08 2,724.84 2,725.06 42,688.9K
12:33 2,724.89 2,725.44 2,724.79 2,725.37 52,262.3K
12:34 2,725.43 2,725.62 2,725.12 2,725.61 88,737.5K
12:35 2,725.74 2,727.06 2,725.67 2,726.85 73,100.6K
12:36 2,727.31 2,727.75 2,726.80 2,726.93 132,251.0K
12:37 2,726.64 2,726.80 2,725.93 2,726.80 54,209.0K
12:38 2,726.56 2,727.88 2,726.56 2,727.26 86,309.8K
12:39 2,726.92 2,726.92 2,726.15 2,726.27 50,003.7K
12:40 2,726.69 2,727.13 2,726.57 2,727.12 48,162.8K
12:41 2,727.70 2,727.70 2,726.92 2,727.38 89,459.2K
12:42 2,727.34 2,727.34 2,726.84 2,726.97 98,303.2K
12:43 2,727.30 2,727.30 2,726.46 2,726.78 60,383.2K
12:44 2,727.01 2,727.14 2,726.51 2,726.94 50,746.3K
12:45 2,726.93 2,728.34 2,726.93 2,728.34 84,998.0K
12:46 2,728.22 2,728.41 2,728.17 2,728.27 41,116.2K
12:47 2,728.40 2,728.54 2,728.05 2,728.30 44,076.9K
12:48 2,728.32 2,728.67 2,728.23 2,728.55 42,808.2K
12:49 2,728.57 2,728.57 2,728.27 2,728.39 35,267.2K
12:50 2,728.26 2,728.33 2,727.21 2,727.23 91,877.3K
12:51 2,726.44 2,726.75 2,726.05 2,726.25 98,037.9K
12:52 2,726.19 2,726.62 2,726.19 2,726.53 49,821.1K
12:53 2,726.56 2,726.98 2,726.20 2,726.49 52,858.7K
12:54 2,726.52 2,727.63 2,726.48 2,727.37 51,049.1K
12:55 2,727.59 2,727.71 2,726.84 2,727.35 69,147.2K
12:56 2,727.86 2,728.17 2,727.14 2,727.41 111,631.9K
12:57 2,727.69 2,728.64 2,727.45 2,728.64 35,068.7K
12:58 2,729.03 2,732.44 2,728.53 2,732.41 340,050.5K
12:59 2,732.43 2,733.63 2,732.43 2,732.64 197,465.3K
13:00 2,732.65 2,733.79 2,732.65 2,733.31 114,351.9K
13:01 2,733.33 2,733.33 2,732.34 2,732.50 61,114.3K
13:02 2,732.64 2,732.69 2,732.10 2,732.10 84,532.0K
13:03 2,731.66 2,732.43 2,731.50 2,732.43 46,535.0K
13:04 2,732.63 2,732.85 2,732.63 2,732.74 33,181.4K
13:05 2,732.80 2,732.80 2,731.54 2,731.99 61,793.0K
13:06 2,731.87 2,731.87 2,731.53 2,731.53 68,829.7K
13:07 2,731.60 2,731.60 2,731.19 2,731.23 85,536.0K
13:08 2,731.27 2,732.51 2,731.27 2,732.39 67,998.1K
13:09 2,732.25 2,732.46 2,731.21 2,731.21 59,008.0K
13:10 2,730.29 2,730.83 2,730.15 2,730.83 64,528.5K
13:11 2,730.94 2,731.65 2,730.94 2,731.20 51,982.1K
13:12 2,731.05 2,731.53 2,730.91 2,730.91 41,368.6K
13:13 2,730.79 2,731.98 2,730.76 2,731.86 62,686.4K
13:14 2,732.34 2,733.17 2,732.32 2,733.00 81,609.5K
13:15 2,733.11 2,733.36 2,732.70 2,732.70 56,491.4K
13:16 2,731.48 2,731.50 2,730.50 2,730.50 66,180.0K
13:17 2,730.60 2,731.80 2,730.59 2,731.80 51,418.7K
13:18 2,731.26 2,731.26 2,730.84 2,731.11 47,255.5K
13:19 2,731.33 2,731.39 2,730.21 2,730.29 47,731.6K
13:20 2,729.95 2,729.95 2,728.08 2,728.12 103,997.6K
13:21 2,728.13 2,728.76 2,727.95 2,728.76 78,142.2K
13:22 2,728.78 2,729.62 2,728.68 2,729.57 46,505.5K
13:23 2,730.05 2,730.70 2,730.05 2,730.65 51,164.7K
13:24 2,730.65 2,730.68 2,729.42 2,729.42 61,209.4K
13:25 2,729.56 2,730.76 2,729.56 2,730.76 51,243.1K
13:26 2,730.90 2,731.13 2,730.79 2,730.94 48,496.8K
13:27 2,731.02 2,732.05 2,731.02 2,732.05 112,377.3K
13:28 2,732.06 2,732.20 2,731.46 2,732.01 64,870.5K
13:29 2,731.92 2,732.52 2,731.76 2,732.52 39,125.0K
13:30 2,732.63 2,732.74 2,732.45 2,732.60 65,879.2K
13:31 2,732.42 2,732.48 2,731.84 2,731.84 61,669.6K
13:32 2,730.80 2,731.51 2,730.80 2,731.17 67,248.5K
13:33 2,730.91 2,730.92 2,730.39 2,730.51 73,791.8K
13:34 2,730.51 2,730.93 2,730.44 2,730.93 44,049.6K
13:35 2,730.74 2,732.00 2,730.74 2,731.85 41,871.5K
13:36 2,732.00 2,732.36 2,732.00 2,732.23 37,076.9K
13:37 2,732.20 2,733.14 2,732.16 2,733.13 67,164.8K
13:38 2,732.96 2,732.96 2,731.13 2,731.23 160,634.0K
13:39 2,731.19 2,731.88 2,731.11 2,731.88 74,547.2K
13:40 2,731.86 2,732.05 2,731.71 2,731.77 45,121.0K
13:41 2,731.94 2,732.13 2,731.88 2,731.88 50,751.9K
13:42 2,732.14 2,732.85 2,732.14 2,732.83 65,775.3K
13:43 2,732.92 2,733.16 2,732.85 2,733.05 49,771.5K
13:44 2,732.97 2,732.97 2,729.26 2,729.26 210,512.8K
13:45 2,729.32 2,730.00 2,729.23 2,730.00 83,637.7K
13:46 2,730.32 2,731.02 2,730.32 2,731.02 61,815.1K
13:47 2,730.04 2,730.43 2,730.04 2,730.43 96,937.1K
13:48 2,730.48 2,731.13 2,730.48 2,731.05 64,340.4K
13:49 2,730.90 2,731.52 2,730.85 2,731.49 110,341.9K
13:50 2,731.42 2,731.42 2,729.62 2,729.93 109,358.5K
13:51 2,729.97 2,729.97 2,727.77 2,727.77 169,509.9K
13:52 2,727.75 2,728.23 2,727.75 2,728.20 70,878.6K
13:53 2,728.32 2,729.13 2,728.18 2,729.13 90,006.6K
13:54 2,729.16 2,729.25 2,728.82 2,728.82 90,997.8K
13:55 2,728.00 2,729.03 2,727.96 2,728.74 60,238.8K
13:56 2,728.84 2,728.91 2,728.64 2,728.64 56,495.7K
13:57 2,728.90 2,729.31 2,728.86 2,729.31 54,065.7K
13:58 2,729.27 2,729.30 2,729.06 2,729.09 42,716.6K
13:59 2,729.24 2,729.35 2,729.07 2,729.35 33,379.8K
14:00 2,729.14 2,729.37 2,729.08 2,729.27 48,211.5K
14:01 2,729.42 2,729.62 2,729.33 2,729.57 79,827.4K
14:02 2,729.60 2,729.73 2,729.44 2,729.50 49,712.7K
14:03 2,729.68 2,729.78 2,729.15 2,729.30 41,826.2K
14:04 2,729.31 2,729.60 2,729.03 2,729.13 38,459.7K
14:05 2,729.14 2,729.16 2,728.92 2,729.00 41,891.1K
14:06 2,728.72 2,728.88 2,728.15 2,728.15 63,624.4K
14:07 2,727.59 2,727.80 2,727.31 2,727.57 71,984.2K
14:08 2,727.43 2,727.70 2,727.43 2,727.67 47,948.8K
14:09 2,727.50 2,727.80 2,727.50 2,727.52 78,080.3K
14:10 2,727.35 2,727.85 2,727.33 2,727.76 59,608.5K
14:11 2,728.82 2,729.93 2,728.82 2,729.55 108,382.4K
14:12 2,729.58 2,730.06 2,729.46 2,729.62 53,022.5K
14:13 2,729.21 2,730.09 2,729.09 2,730.09 57,454.9K
14:14 2,730.26 2,730.35 2,729.86 2,730.06 37,725.0K
14:15 2,730.44 2,731.78 2,730.44 2,731.43 98,852.3K
14:16 2,731.47 2,731.47 2,730.73 2,730.73 65,030.3K
14:17 2,731.23 2,731.81 2,731.06 2,731.74 128,767.7K
14:18 2,731.89 2,732.20 2,731.88 2,731.88 71,873.4K
14:19 2,731.91 2,732.32 2,731.85 2,732.22 53,805.0K
14:20 2,732.22 2,732.22 2,731.34 2,731.42 45,606.9K
14:21 2,731.19 2,731.19 2,730.62 2,730.62 104,535.7K
14:22 2,730.48 2,730.68 2,730.29 2,730.29 79,385.8K
14:23 2,729.89 2,730.05 2,729.60 2,729.60 58,738.7K
14:24 2,729.68 2,730.81 2,729.68 2,730.81 41,050.1K
14:25 2,730.84 2,730.84 2,730.62 2,730.63 53,731.7K
14:26 2,730.76 2,730.82 2,728.52 2,728.52 98,481.1K
14:27 2,728.58 2,729.23 2,728.57 2,729.23 70,413.3K
14:28 2,730.14 2,730.55 2,729.31 2,729.38 144,290.3K
14:29 2,728.96 2,728.96 2,726.66 2,726.66 193,195.7K
14:30 2,726.49 2,726.49 2,725.30 2,725.36 109,402.8K
14:31 2,725.00 2,725.00 2,724.28 2,724.62 103,744.0K
14:32 2,724.72 2,724.72 2,722.73 2,722.88 166,183.5K
14:33 2,723.07 2,724.53 2,723.07 2,724.27 114,608.7K
14:34 2,724.43 2,724.72 2,724.13 2,724.13 48,617.6K
14:35 2,723.96 2,724.09 2,723.86 2,723.86 30,308.5K
14:36 2,724.09 2,724.23 2,723.98 2,724.23 33,872.0K
14:37 2,724.08 2,724.85 2,724.08 2,724.85 43,637.0K
14:38 2,724.82 2,725.33 2,724.82 2,725.23 73,882.4K
14:39 2,725.35 2,725.83 2,725.27 2,725.70 109,349.9K
14:40 2,725.42 2,725.49 2,724.21 2,724.35 64,647.7K
14:41 2,724.63 2,724.94 2,724.27 2,724.87 41,581.0K
14:42 2,724.93 2,725.84 2,724.93 2,725.64 167,926.3K
14:43 2,726.07 2,726.07 2,725.53 2,725.79 178,992.0K
14:44 2,725.84 2,726.04 2,725.76 2,725.79 71,742.9K
14:45 2,725.90 2,725.90 2,725.44 2,725.48 195,006.2K
14:46 2,725.53 2,725.55 2,723.20 2,723.52 119,895.9K
14:47 2,723.44 2,723.48 2,721.93 2,722.14 138,519.3K
14:48 2,722.31 2,723.74 2,722.31 2,723.42 134,170.4K
14:49 2,723.46 2,723.89 2,723.41 2,723.75 52,391.1K
14:50 2,723.66 2,723.72 2,722.86 2,723.00 36,350.1K
14:51 2,722.86 2,722.86 2,722.29 2,722.36 50,915.4K
14:52 2,722.40 2,722.59 2,722.27 2,722.27 170,712.1K
14:53 2,722.13 2,722.85 2,722.07 2,722.85 69,513.3K
14:54 2,723.05 2,724.45 2,723.02 2,724.45 47,633.3K
14:55 2,724.89 2,724.99 2,724.75 2,724.89 46,644.5K
14:56 2,725.13 2,726.48 2,724.99 2,726.20 71,739.2K
14:57 2,726.59 2,726.87 2,726.06 2,726.15 66,958.3K
14:58 2,726.23 2,726.30 2,726.09 2,726.30 43,483.5K
14:59 2,726.22 2,726.29 2,726.02 2,726.06 38,056.9K
15:00 2,726.00 2,726.00 2,725.71 2,725.72 74,346.1K
15:01 2,725.57 2,725.69 2,725.53 2,725.69 75,988.6K
15:02 2,725.84 2,726.11 2,725.84 2,725.86 49,897.4K
15:03 2,725.67 2,725.67 2,724.51 2,724.61 121,801.3K
15:04 2,724.58 2,725.54 2,724.58 2,725.33 52,810.4K
15:05 2,725.29 2,725.88 2,725.25 2,725.44 35,398.0K
15:06 2,725.26 2,725.74 2,725.26 2,725.74 28,017.2K
15:07 2,725.72 2,725.98 2,725.56 2,725.56 22,915.3K
15:08 2,725.72 2,725.89 2,725.52 2,725.89 29,554.7K
15:09 2,726.02 2,726.06 2,725.72 2,725.72 35,941.5K
15:10 2,725.64 2,725.80 2,724.86 2,724.86 40,709.3K
15:11 2,724.05 2,724.24 2,723.96 2,724.06 55,250.7K
15:12 2,723.67 2,723.69 2,722.94 2,722.94 55,135.8K
15:13 2,722.75 2,722.79 2,721.70 2,721.76 181,868.6K
15:14 2,721.72 2,721.89 2,721.69 2,721.71 73,751.2K
15:15 2,721.24 2,721.47 2,720.96 2,721.47 95,449.8K
15:16 2,721.46 2,722.17 2,721.39 2,722.15 83,958.0K
15:17 2,722.12 2,722.55 2,722.08 2,722.25 48,199.3K
15:18 2,722.16 2,722.16 2,721.47 2,721.98 96,240.1K
15:19 2,722.18 2,722.46 2,722.11 2,722.46 62,341.6K
15:20 2,722.47 2,722.56 2,722.34 2,722.55 51,662.5K
15:21 2,722.57 2,722.61 2,722.37 2,722.61 68,590.2K
15:22 2,722.55 2,723.18 2,722.55 2,723.09 37,656.5K
15:23 2,722.99 2,723.34 2,722.99 2,723.20 45,529.2K
15:24 2,723.24 2,724.83 2,723.08 2,724.83 120,600.1K
15:25 2,724.78 2,725.75 2,724.78 2,725.62 306,326.3K
15:26 2,725.32 2,725.32 2,723.97 2,724.04 86,139.9K
15:27 2,724.16 2,724.92 2,724.10 2,724.54 55,844.5K
15:28 2,724.76 2,725.18 2,724.71 2,725.16 44,338.1K
15:29 2,725.03 2,725.03 2,724.49 2,724.71 58,173.8K
15:30 2,724.87 2,724.87 2,723.09 2,723.09 58,426.1K
15:31 2,723.17 2,723.26 2,722.95 2,723.14 44,897.5K
15:32 2,723.43 2,723.43 2,722.89 2,722.94 100,081.4K
15:33 2,722.84 2,723.43 2,722.77 2,723.06 97,710.2K
15:34 2,723.07 2,723.38 2,722.94 2,723.38 42,948.1K
15:35 2,723.38 2,723.43 2,722.75 2,722.75 94,978.2K
15:36 2,721.80 2,721.80 2,720.74 2,721.37 224,867.1K
15:37 2,721.39 2,722.55 2,721.36 2,722.35 67,354.9K
15:38 2,722.82 2,723.04 2,721.86 2,722.39 109,067.4K
15:39 2,722.42 2,722.61 2,721.81 2,721.81 40,240.9K
15:40 2,721.77 2,722.08 2,721.77 2,721.95 51,501.3K
15:41 2,722.01 2,722.51 2,721.74 2,722.49 40,457.9K
15:42 2,722.88 2,723.08 2,722.88 2,722.94 46,718.8K
15:43 2,722.85 2,724.06 2,722.85 2,724.02 84,153.6K
15:44 2,723.86 2,727.21 2,723.86 2,727.21 236,032.5K
15:45 2,727.49 2,727.49 2,726.04 2,726.04 100,766.0K
15:46 2,725.94 2,726.56 2,725.90 2,726.56 40,503.6K
15:47 2,726.97 2,728.11 2,726.97 2,728.11 152,469.8K
15:48 2,728.08 2,729.40 2,728.08 2,729.40 146,769.8K
15:49 2,729.42 2,729.42 2,728.90 2,728.94 102,230.3K
15:50 2,729.11 2,729.15 2,728.46 2,728.46 59,651.8K
15:51 2,728.49 2,728.49 2,727.48 2,728.30 66,401.0K
15:52 2,728.40 2,728.43 2,728.15 2,728.19 54,117.3K
15:53 2,728.19 2,728.46 2,728.19 2,728.41 74,002.0K
15:54 2,728.32 2,729.01 2,728.26 2,728.81 49,283.8K
15:55 2,729.13 2,729.13 2,727.08 2,727.08 116,362.9K
15:56 2,727.00 2,727.00 2,726.27 2,726.29 61,719.2K
15:57 2,726.12 2,727.94 2,726.12 2,727.79 82,542.7K
15:58 2,727.47 2,727.50 2,727.32 2,727.42 56,323.3K
15:59 2,727.63 2,727.96 2,727.33 2,727.33 34,293.2K
16:00 2,727.73 2,730.13 2,727.70 2,730.12 110,739.1K
16:01 2,730.30 2,730.34 2,729.85 2,730.34 73,375.0K
16:02 2,731.15 2,731.21 2,730.67 2,730.67 71,670.2K
16:03 2,730.68 2,731.02 2,730.49 2,730.86 65,501.7K
16:04 2,730.86 2,731.32 2,730.86 2,731.32 44,680.6K
16:05 2,731.47 2,731.83 2,731.40 2,731.83 56,253.3K
16:06 2,731.96 2,731.96 2,730.54 2,730.57 61,764.8K
16:07 2,730.44 2,730.44 2,730.25 2,730.36 64,904.8K
16:08 2,730.34 2,730.59 2,730.17 2,730.59 47,898.9K
16:09 2,730.88 2,731.53 2,730.75 2,731.53 47,320.8K
16:10 2,731.56 2,731.94 2,731.56 2,731.74 56,793.6K
16:11 2,731.62 2,731.86 2,731.35 2,731.62 50,573.2K
16:12 2,731.76 2,731.95 2,731.69 2,731.86 43,917.0K
16:13 2,731.90 2,732.73 2,731.90 2,732.68 70,464.8K
16:14 2,732.93 2,734.52 2,732.73 2,734.52 142,796.3K
16:15 2,734.72 2,736.14 2,734.72 2,736.14 189,465.0K
16:16 2,735.73 2,735.79 2,735.21 2,735.21 167,226.4K
16:17 2,735.24 2,735.24 2,734.73 2,734.82 88,848.2K
16:18 2,734.74 2,734.85 2,734.59 2,734.64 75,803.1K
16:19 2,734.50 2,734.86 2,734.50 2,734.86 81,936.6K
16:20 2,734.80 2,734.94 2,734.76 2,734.94 73,752.3K
16:21 2,735.14 2,736.12 2,735.14 2,736.04 115,586.9K
16:22 2,736.09 2,736.09 2,733.36 2,733.54 163,746.2K
16:23 2,733.38 2,733.66 2,731.50 2,731.50 92,504.8K
16:24 2,731.53 2,732.32 2,731.53 2,731.70 95,866.5K
16:25 2,732.43 2,733.21 2,732.43 2,732.48 78,199.9K
16:26 2,732.52 2,732.56 2,731.46 2,731.48 75,782.7K
16:27 2,731.68 2,731.99 2,731.57 2,731.75 50,731.4K
16:28 2,731.96 2,731.96 2,730.06 2,730.06 64,862.2K
16:29 2,729.67 2,732.10 2,729.67 2,732.10 99,838.4K
16:30 2,732.40 2,732.45 2,731.79 2,732.08 38,964.1K
16:31 2,732.05 2,732.23 2,731.76 2,732.08 38,281.2K
16:32 2,732.30 2,734.00 2,732.30 2,733.60 77,956.4K
16:33 2,733.59 2,733.74 2,732.80 2,732.80 51,465.4K
16:34 2,732.99 2,732.99 2,732.55 2,732.66 37,116.1K
16:35 2,732.81 2,733.20 2,732.81 2,732.96 61,409.5K
16:36 2,733.02 2,733.04 2,732.25 2,732.33 43,902.2K
16:37 2,732.37 2,732.93 2,732.29 2,732.84 59,659.3K
16:38 2,733.21 2,734.07 2,733.21 2,734.00 62,267.1K
16:39 2,733.88 2,734.09 2,733.59 2,733.61 45,066.8K
16:40 2,733.37 2,733.48 2,732.39 2,732.43 87,695.5K
16:41 2,732.25 2,733.26 2,732.24 2,733.17 128,547.2K
16:42 2,732.91 2,733.18 2,732.67 2,733.18 75,191.3K
16:43 2,733.19 2,733.26 2,732.71 2,732.71 40,355.2K
16:44 2,732.38 2,732.73 2,732.37 2,732.50 48,938.1K
16:45 2,732.43 2,732.69 2,732.43 2,732.52 42,340.2K
16:46 2,732.49 2,732.64 2,732.38 2,732.55 25,419.4K
16:47 2,732.49 2,732.49 2,731.54 2,731.54 50,081.1K
16:48 2,731.40 2,731.40 2,731.07 2,731.21 56,491.7K
16:49 2,731.20 2,732.36 2,731.20 2,732.32 45,570.6K
16:50 2,732.22 2,732.27 2,731.43 2,731.57 41,310.4K
16:51 2,731.72 2,731.84 2,730.98 2,731.02 63,734.5K
16:52 2,730.96 2,731.25 2,730.58 2,730.58 26,169.4K
16:53 2,730.78 2,731.18 2,730.62 2,730.84 56,363.2K
16:54 2,730.70 2,731.62 2,730.70 2,730.93 39,481.1K
16:55 2,730.88 2,731.13 2,730.86 2,731.09 42,419.1K
16:56 2,731.13 2,731.20 2,730.74 2,730.74 34,944.4K
16:57 2,730.69 2,730.92 2,730.49 2,730.86 42,810.1K
16:58 2,730.87 2,730.90 2,730.52 2,730.52 29,312.2K
16:59 2,730.56 2,730.63 2,730.25 2,730.25 33,055.6K
17:00 2,730.34 2,731.86 2,730.34 2,731.86 55,562.1K
17:01 2,731.47 2,733.33 2,731.47 2,733.33 117,163.9K
17:02 2,733.32 2,734.37 2,733.31 2,734.06 93,569.3K
17:03 2,733.81 2,733.81 2,733.33 2,733.74 44,480.5K
17:04 2,733.59 2,734.36 2,733.59 2,734.32 61,689.3K
17:05 2,734.12 2,734.48 2,734.12 2,734.36 37,337.3K
17:06 2,734.52 2,737.15 2,734.52 2,736.93 116,758.8K
17:07 2,736.61 2,736.87 2,736.38 2,736.65 71,795.3K
17:08 2,736.45 2,736.79 2,736.23 2,736.45 51,609.5K
17:09 2,736.31 2,737.03 2,736.31 2,736.39 63,486.9K
17:10 2,736.51 2,737.76 2,736.51 2,737.22 80,917.0K
17:11 2,737.24 2,737.27 2,736.68 2,736.68 59,736.5K
17:12 2,736.64 2,737.67 2,736.64 2,737.67 96,909.9K
17:13 2,737.82 2,739.08 2,737.82 2,739.08 115,220.5K
17:14 2,740.05 2,741.09 2,739.45 2,740.87 406,664.4K
17:15 2,740.93 2,742.64 2,740.93 2,741.79 354,748.1K
17:16 2,741.75 2,744.96 2,741.75 2,744.31 268,963.1K
17:17 2,746.11 2,746.73 2,745.84 2,745.84 365,426.0K
17:18 2,746.54 2,746.54 2,744.74 2,744.76 175,105.8K
17:19 2,744.54 2,745.42 2,744.54 2,745.28 241,640.1K
17:20 2,745.59 2,746.36 2,745.59 2,745.85 168,236.9K
17:21 2,745.62 2,746.40 2,745.62 2,746.03 110,674.2K
17:22 2,746.23 2,746.37 2,745.42 2,745.42 71,350.2K
17:23 2,745.18 2,745.48 2,744.41 2,744.41 141,643.0K
17:24 2,743.97 2,743.97 2,743.04 2,743.04 164,516.9K
17:25 2,742.91 2,742.91 2,742.09 2,742.09 169,312.6K
17:26 2,742.42 2,742.93 2,742.29 2,742.78 105,294.1K
17:27 2,743.12 2,743.65 2,743.12 2,743.63 95,924.0K
17:28 2,743.60 2,743.70 2,743.46 2,743.60 64,762.3K
17:29 2,743.62 2,743.76 2,742.72 2,742.84 98,575.9K
17:30 2,743.05 2,743.27 2,742.42 2,742.42 120,661.9K
17:31 2,742.42 2,742.47 2,741.51 2,741.51 74,808.9K
17:32 2,741.31 2,741.64 2,741.24 2,741.64 54,047.3K
17:33 2,741.52 2,741.64 2,741.40 2,741.64 46,114.5K
17:34 2,741.87 2,742.49 2,741.84 2,742.38 55,162.1K
17:35 2,742.89 2,743.13 2,742.51 2,742.98 80,777.3K
17:36 2,743.09 2,743.12 2,742.51 2,742.55 39,631.3K
17:37 2,742.46 2,742.52 2,742.13 2,742.13 35,837.7K
17:38 2,742.15 2,742.28 2,741.79 2,741.79 36,074.3K
17:39 2,741.87 2,742.64 2,741.86 2,742.64 44,665.8K
17:40 2,742.76 2,743.31 2,742.76 2,743.13 64,387.7K
17:41 2,743.23 2,743.23 2,742.38 2,742.38 63,450.7K
17:42 2,742.45 2,742.92 2,742.21 2,742.92 74,427.4K
17:43 2,743.08 2,744.04 2,743.08 2,744.04 65,754.9K
17:44 2,744.49 2,744.65 2,744.03 2,744.03 71,857.0K
17:45 2,744.29 2,745.31 2,744.29 2,745.24 86,453.7K
17:46 2,745.27 2,745.27 2,744.48 2,744.48 99,294.9K
17:47 2,744.68 2,744.68 2,744.22 2,744.22 64,241.7K
17:48 2,743.99 2,745.03 2,743.99 2,744.96 127,073.8K
17:49 2,745.06 2,745.98 2,744.93 2,745.98 90,081.9K
17:50 2,746.47 2,747.33 2,746.47 2,747.08 203,744.0K
17:51 2,747.11 2,747.82 2,747.00 2,747.09 139,550.6K
17:52 2,747.06 2,747.20 2,747.06 2,747.20 50,668.5K
17:53 2,747.27 2,747.27 2,747.08 2,747.23 92,404.6K
17:54 2,747.25 2,747.48 2,746.96 2,747.02 77,447.2K
17:55 2,746.83 2,747.59 2,746.83 2,747.56 105,742.7K
17:56 2,747.61 2,747.61 2,746.40 2,746.43 98,086.2K
17:57 2,746.01 2,746.01 2,744.76 2,744.76 111,478.8K
17:58 2,744.80 2,745.77 2,744.80 2,745.27 70,129.8K
17:59 2,745.43 2,745.43 2,744.99 2,744.99 54,759.5K
18:00 2,746.11 2,746.40 2,746.09 2,746.19 94,319.9K
18:01 2,745.97 2,746.36 2,745.90 2,746.16 58,784.6K
18:02 2,746.10 2,746.25 2,745.03 2,745.03 63,644.4K
18:03 2,745.05 2,745.17 2,744.14 2,744.14 54,550.5K
18:04 2,743.87 2,743.87 2,742.39 2,742.39 134,737.6K
18:05 2,742.19 2,742.19 2,741.56 2,741.56 99,000.4K
18:06 2,742.02 2,744.13 2,742.02 2,744.13 109,002.5K
18:07 2,743.95 2,744.10 2,743.78 2,743.92 55,960.8K
18:08 2,743.85 2,745.11 2,743.85 2,744.78 63,226.1K
18:09 2,744.57 2,744.86 2,743.92 2,744.86 72,216.7K
18:10 2,744.95 2,745.02 2,744.52 2,744.52 48,566.4K
18:11 2,744.25 2,744.57 2,744.25 2,744.57 41,527.4K
18:12 2,744.54 2,744.60 2,743.97 2,743.97 62,333.0K
18:13 2,743.92 2,743.93 2,743.17 2,743.61 73,891.4K
18:14 2,744.10 2,744.22 2,743.88 2,743.97 51,004.5K
18:15 2,743.60 2,743.70 2,743.00 2,743.28 55,529.3K
18:16 2,743.38 2,743.67 2,743.04 2,743.12 48,347.5K
18:17 2,743.10 2,743.80 2,743.10 2,743.58 44,040.6K
18:18 2,743.50 2,743.53 2,743.31 2,743.31 52,478.2K
18:19 2,743.22 2,743.79 2,743.17 2,743.17 78,363.1K
18:20 2,742.94 2,744.81 2,742.94 2,744.81 68,378.0K
18:21 2,745.16 2,745.52 2,744.33 2,744.33 68,943.9K
18:22 2,744.95 2,744.98 2,744.45 2,744.53 78,712.1K
18:23 2,744.65 2,745.15 2,744.65 2,745.15 68,668.7K
18:24 2,744.76 2,744.92 2,744.28 2,744.28 29,900.5K
18:25 2,744.65 2,745.26 2,744.65 2,745.12 43,216.8K
18:26 2,745.42 2,746.10 2,745.42 2,746.01 43,328.4K
18:27 2,745.80 2,745.92 2,745.35 2,745.47 55,060.6K
18:28 2,745.42 2,745.82 2,745.28 2,745.82 39,064.2K
18:29 2,745.79 2,745.84 2,745.54 2,745.54 47,549.8K
18:30 2,745.35 2,745.80 2,745.12 2,745.18 158,267.0K
18:31 2,744.98 2,744.98 2,744.52 2,744.52 60,163.3K
18:32 2,744.59 2,744.72 2,744.46 2,744.46 30,112.8K
18:33 2,744.64 2,744.64 2,744.15 2,744.31 31,687.0K
18:34 2,744.29 2,744.29 2,744.15 2,744.15 29,255.5K
18:35 2,744.25 2,744.25 2,743.92 2,744.11 66,430.1K
18:36 2,743.82 2,744.08 2,743.82 2,744.08 41,066.7K
18:37 2,743.88 2,745.50 2,743.88 2,745.12 46,689.3K
18:38 2,745.01 2,745.37 2,744.89 2,745.27 33,005.4K
18:39 2,745.24 2,745.25 2,744.96 2,745.25 43,139.4K
18:40 2,745.40 2,745.40 2,745.40 2,745.40 1,368.7K
18:51 2,744.95 2,744.95 2,744.95 2,744.95 63,798.2K
19:05 2,744.98 2,745.12 2,744.75 2,744.86 41,322.1K
19:06 2,744.70 2,745.03 2,744.60 2,744.99 55,123.0K
19:07 2,744.91 2,745.32 2,744.80 2,745.31 36,422.4K
19:08 2,745.24 2,745.24 2,744.81 2,744.94 47,313.9K
19:09 2,744.80 2,744.80 2,744.24 2,744.31 33,480.0K
19:10 2,744.06 2,744.20 2,743.77 2,743.78 26,541.5K
19:11 2,743.85 2,744.05 2,743.61 2,743.70 53,511.0K
19:12 2,743.78 2,743.78 2,743.35 2,743.35 41,602.9K
19:13 2,743.04 2,743.04 2,742.67 2,742.67 47,328.8K
19:14 2,742.76 2,742.76 2,741.09 2,741.09 63,134.9K
19:15 2,741.20 2,741.26 2,741.08 2,741.21 34,566.1K
19:16 2,741.14 2,741.45 2,741.02 2,741.02 73,202.4K
19:17 2,741.10 2,741.14 2,740.95 2,741.01 60,847.1K
19:18 2,741.14 2,741.29 2,741.14 2,741.28 56,391.3K
19:19 2,740.98 2,741.13 2,740.96 2,740.98 30,151.0K
19:20 2,740.97 2,740.98 2,740.67 2,740.67 39,823.0K
19:21 2,740.32 2,740.32 2,738.37 2,738.42 117,288.9K
19:22 2,738.29 2,738.48 2,738.28 2,738.30 63,046.2K
19:23 2,738.61 2,739.39 2,738.58 2,739.36 40,957.9K
19:24 2,739.60 2,740.02 2,739.38 2,740.02 66,406.3K
19:25 2,739.95 2,739.95 2,739.54 2,739.70 28,160.1K
19:26 2,739.74 2,739.89 2,739.38 2,739.53 35,092.6K
19:27 2,738.95 2,738.95 2,738.42 2,738.42 138,286.9K
19:28 2,738.58 2,738.58 2,737.71 2,738.23 187,379.0K
19:29 2,738.25 2,738.27 2,737.57 2,737.57 122,270.6K
19:30 2,737.42 2,737.42 2,736.90 2,736.90 53,167.6K
19:31 2,736.75 2,736.99 2,736.70 2,736.99 47,329.9K
19:32 2,736.93 2,737.00 2,736.62 2,736.70 25,177.8K
19:33 2,736.72 2,736.80 2,736.67 2,736.71 30,201.7K
19:34 2,736.93 2,737.86 2,736.93 2,737.86 38,502.9K
19:35 2,738.10 2,739.77 2,738.10 2,739.77 181,697.2K
19:36 2,739.65 2,740.16 2,739.52 2,740.06 45,789.9K
19:37 2,740.12 2,740.42 2,740.11 2,740.42 23,451.1K
19:38 2,740.40 2,740.43 2,740.10 2,740.10 38,094.5K
19:39 2,739.99 2,740.27 2,739.99 2,740.19 16,696.7K
19:40 2,740.13 2,740.80 2,740.13 2,740.77 17,228.8K
19:41 2,740.74 2,740.74 2,740.25 2,740.25 21,837.5K
19:42 2,740.31 2,740.50 2,740.31 2,740.50 12,874.1K
19:43 2,740.44 2,740.47 2,740.35 2,740.45 10,656.7K
19:44 2,740.44 2,740.47 2,740.31 2,740.39 23,144.4K
19:45 2,740.43 2,740.63 2,740.41 2,740.63 13,017.9K
19:46 2,740.57 2,740.74 2,740.51 2,740.51 14,565.2K
19:47 2,740.46 2,740.46 2,739.89 2,740.03 22,831.4K
19:48 2,739.99 2,740.17 2,739.82 2,739.96 9,544.6K
19:49 2,739.78 2,739.78 2,739.21 2,739.21 22,084.8K
19:50 2,739.31 2,739.31 2,738.60 2,738.60 33,273.4K
19:51 2,738.70 2,738.71 2,738.53 2,738.59 18,603.2K
19:52 2,738.67 2,738.67 2,738.45 2,738.56 10,903.9K
19:53 2,738.85 2,739.48 2,738.85 2,739.43 23,527.8K
19:54 2,739.49 2,739.60 2,739.43 2,739.46 20,310.3K
19:55 2,739.44 2,739.48 2,739.33 2,739.40 7,630.6K
19:56 2,739.35 2,739.44 2,739.21 2,739.25 12,391.1K
19:57 2,739.15 2,739.25 2,739.15 2,739.18 12,701.3K
19:58 2,739.27 2,739.27 2,739.11 2,739.20 20,218.8K
19:59 2,739.24 2,739.24 2,739.09 2,739.13 7,244.6K
20:00 2,739.03 2,739.14 2,738.80 2,739.04 12,240.9K
20:01 2,739.07 2,739.78 2,739.07 2,739.78 10,187.5K
20:02 2,739.73 2,740.34 2,739.73 2,740.31 33,884.8K
20:03 2,740.40 2,740.70 2,740.40 2,740.64 14,709.9K
20:04 2,740.79 2,741.63 2,740.73 2,741.63 33,638.2K
20:05 2,741.75 2,742.49 2,741.75 2,742.49 55,621.5K
20:06 2,742.52 2,743.23 2,742.52 2,743.07 31,276.7K
20:07 2,743.15 2,743.48 2,743.10 2,743.10 43,774.1K
20:08 2,743.22 2,743.60 2,743.17 2,743.60 27,385.5K
20:09 2,743.65 2,743.65 2,743.24 2,743.24 33,499.4K
20:10 2,743.35 2,743.48 2,743.22 2,743.48 25,836.4K
20:11 2,743.42 2,743.42 2,743.15 2,743.15 15,085.0K
20:12 2,743.31 2,743.31 2,742.95 2,742.97 12,031.3K
20:13 2,743.12 2,743.12 2,742.53 2,742.62 18,736.3K
20:14 2,742.49 2,742.67 2,742.40 2,742.40 18,859.2K
20:15 2,742.52 2,742.82 2,742.49 2,742.82 33,932.8K
20:16 2,743.00 2,743.24 2,742.93 2,743.22 18,936.4K
20:17 2,743.24 2,743.37 2,742.97 2,743.37 18,445.5K
20:18 2,743.26 2,743.29 2,742.78 2,742.78 27,303.5K
20:19 2,742.50 2,742.50 2,742.08 2,742.14 16,440.5K
20:20 2,742.06 2,742.28 2,742.06 2,742.24 13,008.4K
20:21 2,742.24 2,742.51 2,742.24 2,742.30 13,766.2K
20:22 2,742.24 2,742.34 2,742.24 2,742.33 13,345.9K
20:23 2,742.17 2,742.27 2,742.16 2,742.20 11,075.8K
20:24 2,742.29 2,742.29 2,742.04 2,742.19 26,231.8K
20:25 2,742.19 2,742.19 2,741.98 2,741.99 13,393.8K
20:26 2,741.97 2,741.97 2,741.76 2,741.92 15,333.1K
20:27 2,741.91 2,741.91 2,741.77 2,741.77 7,872.1K
20:28 2,741.74 2,741.86 2,741.74 2,741.84 8,187.6K
20:29 2,741.92 2,741.94 2,741.84 2,741.89 16,189.9K
20:30 2,741.91 2,741.91 2,741.78 2,741.79 21,480.3K
20:31 2,741.85 2,741.87 2,741.77 2,741.81 11,753.1K
20:32 2,741.82 2,741.92 2,741.82 2,741.92 10,792.2K
20:33 2,741.89 2,742.04 2,741.89 2,742.04 11,920.9K
20:34 2,742.00 2,742.03 2,741.88 2,741.89 22,807.6K
20:35 2,741.80 2,741.87 2,741.79 2,741.80 25,117.3K
20:36 2,741.91 2,741.91 2,741.56 2,741.79 23,444.7K
20:37 2,741.67 2,741.89 2,741.67 2,741.83 20,488.0K
20:38 2,741.86 2,741.86 2,741.57 2,741.60 10,939.8K
20:39 2,741.70 2,742.05 2,741.63 2,741.91 12,676.8K
20:40 2,741.94 2,741.94 2,741.79 2,741.88 13,214.6K
20:41 2,741.93 2,741.94 2,741.75 2,741.80 15,863.5K
20:42 2,741.75 2,741.80 2,741.67 2,741.80 14,197.3K
20:43 2,741.74 2,741.90 2,741.67 2,741.67 14,883.1K
20:44 2,741.73 2,741.75 2,741.66 2,741.75 14,848.2K
20:45 2,741.75 2,741.84 2,741.70 2,741.70 15,904.2K
20:46 2,741.81 2,741.82 2,741.55 2,741.56 13,961.9K
20:47 2,741.64 2,741.82 2,741.52 2,741.68 13,377.5K
20:48 2,741.70 2,741.84 2,741.59 2,741.69 16,444.8K
20:49 2,741.57 2,741.67 2,741.47 2,741.60 10,572.6K
20:50 2,741.59 2,741.73 2,741.38 2,741.40 14,992.3K
20:51 2,741.46 2,741.46 2,741.19 2,741.44 15,009.5K
20:52 2,741.45 2,741.53 2,741.25 2,741.38 14,840.1K
20:53 2,741.30 2,741.45 2,741.15 2,741.36 17,554.8K
20:54 2,741.30 2,741.48 2,741.30 2,741.48 11,555.2K
20:55 2,741.45 2,741.68 2,741.45 2,741.61 15,371.9K
20:56 2,741.53 2,741.73 2,741.36 2,741.48 15,784.1K
20:57 2,741.69 2,741.69 2,741.40 2,741.49 8,283.1K
20:58 2,741.52 2,741.53 2,741.33 2,741.42 9,733.8K
20:59 2,741.27 2,741.65 2,741.26 2,741.58 11,200.6K
21:00 2,741.62 2,741.70 2,741.60 2,741.70 8,138.1K
21:01 2,741.66 2,741.83 2,741.53 2,741.83 9,030.7K
21:02 2,741.74 2,741.74 2,741.40 2,741.43 22,994.2K
21:03 2,741.60 2,741.60 2,740.79 2,740.80 24,298.8K
21:04 2,740.81 2,740.81 2,740.65 2,740.69 9,974.9K
21:05 2,740.60 2,740.89 2,740.48 2,740.89 28,360.5K
21:06 2,740.79 2,741.74 2,740.79 2,741.74 93,549.2K
21:07 2,741.72 2,742.17 2,741.69 2,742.17 63,547.7K
21:08 2,742.39 2,742.71 2,742.39 2,742.68 52,639.6K
21:09 2,742.66 2,742.88 2,742.46 2,742.87 33,117.8K
21:10 2,742.89 2,743.19 2,742.87 2,743.16 39,295.5K
21:11 2,743.11 2,743.22 2,743.04 2,743.21 52,272.1K
21:12 2,743.16 2,743.31 2,743.06 2,743.08 27,589.6K
21:13 2,742.99 2,743.58 2,742.99 2,743.58 135,460.5K
21:14 2,743.48 2,743.82 2,743.42 2,743.77 65,067.2K
21:15 2,743.73 2,745.15 2,743.73 2,745.14 90,030.1K
21:16 2,745.19 2,750.89 2,745.02 2,750.89 422,197.6K
21:17 2,752.15 2,752.48 2,750.86 2,752.08 338,484.4K
21:18 2,751.98 2,752.66 2,751.87 2,751.87 159,787.1K
21:19 2,751.84 2,751.84 2,750.53 2,750.53 116,893.6K
21:20 2,750.82 2,750.88 2,750.02 2,750.08 54,850.0K
21:21 2,749.88 2,749.88 2,749.52 2,749.52 43,162.2K
21:22 2,749.24 2,749.30 2,749.02 2,749.02 23,825.1K
21:23 2,748.99 2,749.05 2,748.65 2,748.89 53,486.2K
21:24 2,748.95 2,748.95 2,748.57 2,748.57 29,462.8K
21:25 2,748.62 2,748.63 2,748.42 2,748.58 37,205.1K
21:26 2,748.57 2,748.57 2,748.18 2,748.24 19,890.1K
21:27 2,748.31 2,748.35 2,747.85 2,747.85 25,302.6K
21:28 2,747.85 2,747.95 2,747.66 2,747.66 35,756.0K
21:29 2,747.71 2,747.71 2,747.31 2,747.31 23,429.4K
21:30 2,747.43 2,747.65 2,747.32 2,747.65 25,645.3K
21:31 2,747.63 2,747.74 2,747.38 2,747.38 34,146.6K
21:32 2,747.26 2,747.38 2,747.11 2,747.15 22,906.3K
21:33 2,747.11 2,747.13 2,746.75 2,747.13 12,626.2K
21:34 2,747.13 2,747.13 2,746.26 2,746.34 53,409.2K
21:35 2,746.35 2,746.51 2,746.35 2,746.45 22,924.9K
21:36 2,746.44 2,746.65 2,746.40 2,746.62 21,538.0K
21:37 2,746.83 2,747.70 2,746.83 2,747.69 22,021.3K
21:38 2,747.71 2,747.88 2,747.71 2,747.88 23,322.2K
21:39 2,747.90 2,747.98 2,747.81 2,747.98 15,959.3K
21:40 2,747.95 2,748.25 2,747.93 2,748.25 25,663.5K
21:41 2,748.25 2,748.45 2,748.22 2,748.26 13,642.6K
21:42 2,748.33 2,748.49 2,748.10 2,748.10 19,232.3K
21:43 2,748.22 2,748.39 2,748.09 2,748.33 29,629.8K
21:44 2,748.36 2,748.49 2,748.15 2,748.15 17,745.0K
21:45 2,748.15 2,748.17 2,747.85 2,747.88 21,397.2K
21:46 2,747.91 2,747.95 2,747.57 2,747.59 13,880.5K
21:47 2,747.51 2,747.51 2,747.34 2,747.34 40,008.1K
21:48 2,747.48 2,747.72 2,747.44 2,747.61 44,975.6K
21:49 2,747.70 2,747.70 2,747.18 2,747.35 34,683.0K
21:50 2,747.41 2,747.41 2,747.16 2,747.19 21,430.3K
21:51 2,747.39 2,747.40 2,747.12 2,747.16 13,116.6K
21:52 2,747.22 2,747.29 2,747.15 2,747.19 14,374.9K
21:53 2,747.12 2,747.33 2,747.04 2,747.04 21,860.4K
21:54 2,747.02 2,747.35 2,747.02 2,747.30 38,985.1K
21:55 2,747.22 2,747.56 2,747.22 2,747.40 47,221.1K
21:56 2,747.35 2,747.49 2,747.23 2,747.32 22,584.0K
21:57 2,747.36 2,747.38 2,747.16 2,747.16 30,514.7K
21:58 2,747.44 2,747.52 2,747.24 2,747.34 43,907.6K
21:59 2,747.36 2,747.43 2,747.31 2,747.34 20,407.2K
22:00 2,747.35 2,748.29 2,747.35 2,748.29 58,918.6K
22:01 2,748.58 2,749.65 2,748.58 2,749.65 48,863.5K
22:02 2,749.70 2,750.45 2,749.47 2,750.40 127,741.1K
22:03 2,750.59 2,751.07 2,750.56 2,751.05 37,311.2K
22:04 2,750.98 2,751.62 2,750.98 2,751.53 52,364.6K
22:05 2,751.78 2,751.79 2,751.43 2,751.53 45,705.6K
22:06 2,751.58 2,751.69 2,751.33 2,751.48 29,093.1K
22:07 2,751.49 2,751.51 2,751.15 2,751.15 32,852.1K
22:08 2,751.16 2,751.16 2,750.73 2,750.73 34,710.0K
22:09 2,750.75 2,751.03 2,750.70 2,750.71 17,652.5K
22:10 2,750.78 2,751.09 2,750.75 2,751.09 18,401.6K
22:11 2,751.04 2,751.04 2,750.87 2,751.01 22,822.2K
22:12 2,751.04 2,751.04 2,750.77 2,750.81 19,843.7K
22:13 2,750.87 2,750.87 2,750.25 2,750.38 30,223.7K
22:14 2,750.36 2,750.45 2,750.26 2,750.31 31,408.6K
22:15 2,750.44 2,750.50 2,750.09 2,750.09 33,873.3K
22:16 2,750.25 2,750.29 2,750.09 2,750.09 43,957.4K
22:17 2,749.93 2,750.10 2,749.81 2,750.05 50,558.1K
22:18 2,750.04 2,750.17 2,749.90 2,749.97 50,236.4K
22:19 2,750.11 2,750.23 2,750.00 2,750.23 34,084.0K
22:20 2,750.10 2,750.18 2,749.98 2,750.06 60,123.3K
22:21 2,750.10 2,750.10 2,749.73 2,749.84 30,825.3K
22:22 2,749.81 2,749.89 2,749.73 2,749.82 25,583.1K
22:23 2,749.79 2,750.03 2,749.61 2,750.03 27,622.2K
22:24 2,749.98 2,750.63 2,749.92 2,750.63 22,989.7K
22:25 2,750.63 2,751.12 2,750.63 2,751.12 20,355.8K
22:26 2,751.12 2,751.89 2,751.12 2,751.89 30,185.6K
22:27 2,752.06 2,753.90 2,752.06 2,753.71 110,634.5K
22:28 2,753.72 2,753.83 2,753.60 2,753.60 50,506.3K
22:29 2,753.75 2,754.05 2,753.75 2,754.05 41,456.4K
22:30 2,754.11 2,754.11 2,753.88 2,753.90 45,038.5K
22:31 2,754.29 2,754.37 2,754.17 2,754.26 48,668.3K
22:32 2,754.28 2,754.28 2,754.07 2,754.22 60,064.4K
22:33 2,754.27 2,754.35 2,754.13 2,754.35 71,895.8K
22:34 2,754.36 2,754.55 2,754.23 2,754.55 29,624.2K
22:35 2,754.50 2,754.73 2,754.49 2,754.49 57,294.4K
22:36 2,754.48 2,754.53 2,754.10 2,754.50 61,354.8K
22:37 2,754.47 2,754.95 2,754.47 2,754.83 32,631.2K
22:38 2,754.90 2,755.28 2,754.90 2,755.21 46,498.2K
22:39 2,755.16 2,755.32 2,755.16 2,755.26 44,096.6K
22:40 2,755.24 2,755.47 2,755.24 2,755.44 34,811.7K
22:41 2,755.47 2,757.23 2,755.47 2,757.23 170,250.1K
22:42 2,757.30 2,757.92 2,757.30 2,757.92 82,414.3K
22:43 2,757.90 2,757.92 2,757.58 2,757.58 37,700.6K
22:44 2,757.62 2,757.78 2,757.52 2,757.60 22,805.0K
22:45 2,757.66 2,758.23 2,757.66 2,758.09 46,631.5K
22:46 2,758.11 2,758.24 2,757.94 2,757.98 59,624.3K
22:47 2,757.97 2,758.00 2,757.11 2,757.11 52,248.1K
22:48 2,757.20 2,757.20 2,756.55 2,756.55 35,909.0K
22:49 2,756.54 2,756.58 2,756.30 2,756.50 36,704.3K
22:50 2,756.49 2,756.71 2,756.39 2,756.57 32,294.7K
22:51 2,756.51 2,756.51 2,756.30 2,756.30 36,475.2K
22:52 2,756.28 2,756.43 2,756.17 2,756.30 19,772.3K
22:53 2,756.32 2,756.67 2,756.32 2,756.67 16,917.7K
22:54 2,756.67 2,756.83 2,756.61 2,756.61 33,629.5K
22:55 2,756.63 2,756.63 2,756.14 2,756.19 32,699.6K
22:56 2,756.15 2,756.50 2,756.15 2,756.36 32,253.0K
22:57 2,756.30 2,756.41 2,756.11 2,756.37 49,492.5K
22:58 2,756.44 2,756.44 2,756.18 2,756.31 34,519.3K
22:59 2,756.14 2,756.69 2,756.13 2,756.58 26,922.6K
23:00 2,757.20 2,758.56 2,757.20 2,758.55 69,877.7K
23:01 2,758.75 2,759.26 2,758.75 2,759.22 60,694.7K
23:02 2,759.13 2,759.88 2,759.13 2,759.88 124,676.3K
23:03 2,759.86 2,760.33 2,759.86 2,760.33 70,246.8K
23:04 2,760.35 2,760.77 2,760.35 2,760.48 98,007.2K
23:05 2,760.58 2,760.58 2,760.31 2,760.32 70,604.9K
23:06 2,760.23 2,760.29 2,759.96 2,759.96 72,411.2K
23:07 2,760.02 2,760.86 2,759.65 2,760.86 64,845.9K
23:08 2,760.90 2,760.91 2,760.70 2,760.89 24,409.3K
23:09 2,760.87 2,760.87 2,760.36 2,760.36 29,193.3K
23:10 2,760.29 2,760.29 2,759.73 2,759.73 33,437.4K
23:11 2,759.54 2,759.58 2,759.16 2,759.16 38,950.4K
23:12 2,759.06 2,759.30 2,758.58 2,758.58 31,836.3K
23:13 2,758.61 2,758.61 2,757.56 2,757.56 34,476.2K
23:14 2,757.53 2,757.53 2,756.99 2,756.99 32,054.2K
23:15 2,756.95 2,757.13 2,756.90 2,756.95 18,586.6K
23:16 2,756.94 2,756.94 2,756.43 2,756.43 27,592.8K
23:17 2,756.52 2,756.57 2,756.16 2,756.29 19,137.7K
23:18 2,756.31 2,756.36 2,755.80 2,755.97 22,180.2K
23:19 2,756.01 2,756.57 2,755.96 2,756.57 15,327.1K
23:20 2,756.57 2,756.57 2,756.25 2,756.49 32,576.1K
23:21 2,756.48 2,756.65 2,756.29 2,756.65 35,444.3K
23:22 2,756.71 2,757.25 2,756.71 2,757.25 17,196.1K
23:23 2,757.29 2,757.32 2,757.17 2,757.28 16,870.5K
23:24 2,757.42 2,757.42 2,757.08 2,757.19 23,851.7K
23:25 2,757.21 2,757.21 2,756.95 2,757.16 15,848.9K
23:26 2,757.13 2,757.48 2,757.13 2,757.48 20,783.1K
23:27 2,757.36 2,757.87 2,757.36 2,757.86 17,494.8K
23:28 2,757.86 2,758.10 2,757.86 2,757.87 33,561.3K
23:29 2,757.98 2,758.18 2,757.81 2,758.05 36,321.5K
23:30 2,757.60 2,757.77 2,757.32 2,757.61 45,896.4K
23:31 2,757.62 2,757.62 2,756.59 2,757.29 64,900.1K
23:32 2,757.22 2,757.28 2,756.53 2,756.53 33,324.2K
23:33 2,756.39 2,758.34 2,756.39 2,758.33 27,471.1K
23:34 2,758.62 2,758.86 2,758.62 2,758.86 35,243.5K
23:35 2,758.86 2,759.02 2,758.80 2,759.02 26,938.1K
23:36 2,759.02 2,759.27 2,759.02 2,759.14 29,274.4K
23:37 2,759.13 2,759.13 2,758.84 2,758.88 15,176.4K
23:38 2,758.94 2,758.94 2,758.58 2,758.61 33,666.0K
23:39 2,759.17 2,759.59 2,759.17 2,759.25 36,884.3K
23:40 2,759.11 2,760.06 2,759.00 2,759.97 39,190.1K
23:41 2,759.92 2,759.92 2,759.60 2,759.64 33,488.9K
23:42 2,759.71 2,759.88 2,759.61 2,759.76 37,133.5K
23:43 2,759.82 2,759.83 2,759.46 2,759.71 55,754.8K
23:44 2,759.71 2,760.05 2,759.50 2,759.80 56,857.7K
23:45 2,759.81 2,759.89 2,759.50 2,759.89 39,294.1K
23:46 2,759.08 2,759.59 2,759.08 2,759.40 46,004.8K
23:47 2,759.42 2,759.62 2,759.30 2,759.45 37,305.1K
23:48 2,759.43 2,759.68 2,759.18 2,759.46 61,991.9K
23:49 2,759.46 2,759.62 2,759.22 2,759.34 141,261.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし