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 2,753.31 2,754.10 2,750.97 2,754.01 193,503.6K
07:01 2,754.40 2,757.34 2,754.38 2,757.05 114,613.5K
07:02 2,756.92 2,757.33 2,754.02 2,754.22 165,868.6K
07:03 2,754.10 2,754.41 2,753.64 2,753.67 55,605.7K
07:04 2,752.95 2,752.95 2,750.45 2,750.45 198,098.6K
07:05 2,749.35 2,749.35 2,748.53 2,748.88 195,023.2K
07:06 2,749.54 2,751.48 2,749.40 2,751.48 116,879.8K
07:07 2,751.42 2,752.37 2,750.48 2,750.48 105,584.5K
07:08 2,749.49 2,749.49 2,748.91 2,749.02 108,714.9K
07:09 2,748.75 2,748.83 2,748.36 2,748.39 70,695.7K
07:10 2,748.19 2,749.19 2,748.07 2,749.19 51,269.1K
07:11 2,749.40 2,749.69 2,749.10 2,749.59 54,540.5K
07:12 2,749.67 2,750.09 2,749.54 2,749.98 36,566.5K
07:13 2,749.96 2,750.05 2,749.21 2,749.30 35,586.4K
07:14 2,749.25 2,750.81 2,749.25 2,750.81 42,711.3K
07:15 2,751.34 2,754.04 2,751.34 2,754.04 86,082.4K
07:16 2,754.01 2,754.01 2,753.53 2,753.54 36,590.0K
07:17 2,753.59 2,753.82 2,753.49 2,753.49 28,807.6K
07:18 2,753.53 2,753.53 2,751.96 2,752.13 56,829.2K
07:19 2,752.11 2,752.46 2,752.11 2,752.39 28,379.8K
07:20 2,752.21 2,752.49 2,752.14 2,752.49 14,048.6K
07:21 2,752.30 2,752.59 2,752.30 2,752.56 24,341.0K
07:22 2,752.61 2,752.68 2,752.42 2,752.62 13,730.5K
07:23 2,752.58 2,752.89 2,752.51 2,752.86 14,373.6K
07:24 2,752.98 2,753.50 2,752.89 2,753.50 32,957.3K
07:25 2,753.65 2,754.57 2,753.63 2,754.57 44,143.1K
07:26 2,754.57 2,755.45 2,754.57 2,755.45 32,491.4K
07:27 2,755.72 2,756.03 2,755.69 2,755.73 29,148.7K
07:28 2,755.78 2,755.78 2,755.29 2,755.37 45,456.8K
07:29 2,755.36 2,755.36 2,754.21 2,754.26 32,080.1K
07:30 2,754.53 2,754.53 2,754.18 2,754.29 15,902.0K
07:31 2,754.36 2,754.82 2,754.36 2,754.82 11,418.2K
07:32 2,754.84 2,755.32 2,754.84 2,755.29 12,941.2K
07:33 2,755.29 2,755.38 2,755.26 2,755.34 9,751.7K
07:34 2,755.25 2,755.66 2,755.13 2,755.66 45,139.0K
07:35 2,755.51 2,755.63 2,755.34 2,755.34 19,359.1K
07:36 2,755.28 2,755.28 2,754.48 2,754.48 19,767.1K
07:37 2,754.54 2,754.58 2,754.33 2,754.33 19,306.2K
07:38 2,754.28 2,754.54 2,754.22 2,754.51 15,549.2K
07:39 2,754.47 2,754.62 2,754.47 2,754.62 31,316.1K
07:40 2,754.66 2,754.78 2,754.60 2,754.69 12,153.3K
07:41 2,754.52 2,754.52 2,754.39 2,754.43 32,773.0K
07:42 2,754.24 2,754.25 2,754.03 2,754.21 31,189.5K
07:43 2,754.19 2,754.19 2,754.08 2,754.11 16,098.4K
07:44 2,753.94 2,754.08 2,753.91 2,754.08 31,847.4K
07:45 2,754.14 2,754.25 2,753.98 2,754.00 33,317.7K
07:46 2,754.00 2,754.19 2,754.00 2,754.10 17,503.3K
07:47 2,754.09 2,754.16 2,754.06 2,754.12 14,651.9K
07:48 2,754.19 2,754.24 2,754.02 2,754.05 23,049.8K
07:49 2,754.12 2,754.15 2,753.83 2,753.93 21,494.5K
07:50 2,753.82 2,754.00 2,753.72 2,753.74 19,362.5K
07:51 2,753.82 2,753.82 2,753.42 2,753.58 25,611.8K
07:52 2,753.61 2,753.61 2,753.34 2,753.37 13,178.1K
07:53 2,753.40 2,753.42 2,753.09 2,753.09 16,667.6K
07:54 2,753.13 2,753.13 2,752.68 2,752.68 18,377.2K
07:55 2,752.36 2,752.45 2,751.84 2,751.84 73,258.0K
07:56 2,752.08 2,752.22 2,751.87 2,751.87 36,494.7K
07:57 2,752.15 2,752.22 2,751.84 2,751.86 38,238.2K
07:58 2,751.89 2,751.99 2,751.78 2,751.87 26,211.8K
07:59 2,751.97 2,752.29 2,751.79 2,752.11 23,217.3K
08:00 2,752.02 2,752.02 2,751.69 2,751.69 29,262.2K
08:01 2,751.84 2,751.84 2,751.47 2,751.47 42,031.8K
08:02 2,751.41 2,751.41 2,751.07 2,751.07 95,137.7K
08:03 2,750.99 2,751.28 2,750.75 2,750.75 67,833.9K
08:04 2,750.67 2,750.67 2,749.93 2,749.93 153,066.8K
08:05 2,749.78 2,749.85 2,749.71 2,749.71 91,398.1K
08:06 2,749.54 2,749.59 2,749.35 2,749.35 42,055.4K
08:07 2,749.29 2,749.29 2,749.03 2,749.04 62,811.2K
08:08 2,749.03 2,749.05 2,748.81 2,748.94 28,797.5K
08:09 2,748.79 2,748.81 2,747.89 2,747.89 58,984.8K
08:10 2,747.83 2,748.07 2,747.81 2,747.81 30,394.7K
08:11 2,747.93 2,747.93 2,747.32 2,747.32 68,865.2K
08:12 2,747.38 2,747.51 2,747.08 2,747.19 157,338.7K
08:13 2,747.03 2,747.26 2,747.03 2,747.25 163,424.9K
08:14 2,747.16 2,747.91 2,747.01 2,747.88 110,488.9K
08:15 2,747.80 2,748.07 2,747.74 2,747.93 84,501.6K
08:16 2,747.63 2,747.74 2,746.99 2,746.99 91,276.3K
08:17 2,746.85 2,746.86 2,746.48 2,746.55 89,558.5K
08:18 2,746.64 2,746.64 2,746.30 2,746.44 47,797.1K
08:19 2,746.46 2,746.70 2,746.26 2,746.46 40,748.3K
08:20 2,746.38 2,746.42 2,746.07 2,746.24 99,198.8K
08:21 2,745.97 2,745.99 2,744.88 2,744.88 196,804.3K
08:22 2,744.85 2,744.88 2,743.54 2,743.73 218,663.1K
08:23 2,743.78 2,743.96 2,743.72 2,743.90 127,597.2K
08:24 2,744.21 2,744.28 2,743.81 2,744.28 140,086.1K
08:25 2,744.23 2,745.31 2,743.91 2,745.31 126,743.8K
08:26 2,745.70 2,747.39 2,745.70 2,747.37 125,575.8K
08:27 2,747.37 2,748.41 2,747.37 2,748.41 61,995.8K
08:28 2,748.64 2,748.91 2,748.57 2,748.91 49,412.5K
08:29 2,749.12 2,749.21 2,748.80 2,749.08 46,831.6K
08:30 2,749.18 2,749.96 2,749.18 2,749.95 108,010.0K
08:31 2,749.82 2,750.07 2,749.82 2,749.87 100,309.2K
08:32 2,750.01 2,750.06 2,749.74 2,749.87 66,902.3K
08:33 2,749.83 2,749.88 2,749.49 2,749.49 41,244.0K
08:34 2,749.29 2,749.29 2,748.82 2,748.83 29,890.2K
08:35 2,748.66 2,748.66 2,748.20 2,748.20 24,052.8K
08:36 2,748.35 2,749.11 2,748.27 2,749.09 70,848.8K
08:37 2,749.27 2,750.81 2,749.27 2,750.81 98,989.4K
08:38 2,750.80 2,751.41 2,750.79 2,751.41 62,249.3K
08:39 2,751.30 2,751.66 2,751.29 2,751.66 49,685.7K
08:40 2,751.76 2,751.84 2,751.59 2,751.63 57,632.8K
08:41 2,751.56 2,751.56 2,751.32 2,751.34 20,156.0K
08:42 2,751.32 2,751.39 2,750.61 2,750.61 55,939.6K
08:43 2,750.59 2,750.75 2,750.40 2,750.41 26,288.8K
08:44 2,750.36 2,750.47 2,750.10 2,750.10 39,317.3K
08:45 2,749.93 2,749.98 2,749.73 2,749.76 32,823.3K
08:46 2,749.76 2,749.89 2,749.67 2,749.89 17,073.3K
08:47 2,749.73 2,749.79 2,749.61 2,749.61 30,663.4K
08:48 2,749.54 2,749.72 2,749.54 2,749.71 31,428.9K
08:49 2,749.68 2,749.87 2,749.59 2,749.81 25,767.7K
08:50 2,749.80 2,749.86 2,749.70 2,749.72 18,563.4K
08:51 2,749.61 2,749.72 2,749.61 2,749.69 13,373.6K
08:52 2,749.71 2,749.83 2,749.71 2,749.79 19,212.3K
08:53 2,749.86 2,750.36 2,749.75 2,750.33 30,487.1K
08:54 2,750.39 2,750.43 2,750.12 2,750.31 28,660.4K
08:55 2,750.38 2,750.63 2,750.29 2,750.63 22,738.8K
08:56 2,750.77 2,750.78 2,750.65 2,750.68 24,698.8K
08:57 2,750.67 2,750.73 2,750.64 2,750.67 8,221.6K
08:58 2,750.68 2,750.69 2,750.53 2,750.69 18,546.3K
08:59 2,750.57 2,750.67 2,750.55 2,750.58 34,538.8K
09:00 2,751.43 2,754.74 2,751.43 2,754.71 291,872.6K
09:01 2,754.81 2,754.81 2,754.19 2,754.23 63,728.6K
09:02 2,754.24 2,754.45 2,753.92 2,754.32 91,728.2K
09:03 2,754.36 2,754.59 2,753.38 2,753.44 76,143.8K
09:04 2,753.58 2,753.85 2,753.58 2,753.69 43,137.7K
09:05 2,753.56 2,753.84 2,753.50 2,753.50 39,329.2K
09:06 2,753.62 2,753.65 2,753.31 2,753.44 35,624.3K
09:07 2,753.39 2,754.11 2,753.36 2,754.11 70,879.1K
09:08 2,754.22 2,754.22 2,753.71 2,753.83 22,204.2K
09:09 2,753.80 2,754.21 2,753.71 2,754.21 43,540.5K
09:10 2,754.14 2,754.27 2,753.93 2,753.93 57,426.7K
09:11 2,753.76 2,753.89 2,753.66 2,753.70 56,296.2K
09:12 2,753.85 2,754.27 2,753.85 2,754.27 46,741.3K
09:13 2,754.32 2,754.51 2,754.26 2,754.51 38,294.2K
09:14 2,754.59 2,755.10 2,754.59 2,754.86 51,504.8K
09:15 2,754.84 2,754.84 2,754.37 2,754.37 39,552.1K
09:16 2,754.43 2,754.43 2,754.08 2,754.11 26,552.8K
09:17 2,754.02 2,754.04 2,753.30 2,753.31 42,813.4K
09:18 2,753.17 2,753.17 2,752.26 2,752.26 45,585.4K
09:19 2,752.21 2,752.24 2,751.72 2,751.72 50,043.0K
09:20 2,751.65 2,751.76 2,750.85 2,751.14 48,987.6K
09:21 2,751.14 2,751.18 2,751.09 2,751.18 24,809.8K
09:22 2,751.17 2,751.31 2,751.09 2,751.10 18,523.3K
09:23 2,751.05 2,751.25 2,750.88 2,751.23 25,796.2K
09:24 2,751.29 2,751.50 2,751.29 2,751.50 34,124.1K
09:25 2,751.43 2,751.43 2,751.33 2,751.33 13,591.3K
09:26 2,751.29 2,751.37 2,751.25 2,751.37 14,370.1K
09:27 2,751.17 2,751.25 2,751.13 2,751.13 16,662.1K
09:28 2,751.07 2,751.25 2,751.01 2,751.01 28,898.6K
09:29 2,751.01 2,751.01 2,750.09 2,750.09 111,602.1K
09:30 2,749.88 2,749.88 2,749.51 2,749.80 54,831.9K
09:31 2,749.68 2,749.76 2,749.44 2,749.67 77,585.0K
09:32 2,749.89 2,750.00 2,749.68 2,749.89 49,909.7K
09:33 2,750.08 2,750.58 2,749.86 2,749.87 72,014.6K
09:34 2,749.73 2,749.93 2,749.56 2,749.56 32,595.6K
09:35 2,749.70 2,749.84 2,749.59 2,749.84 48,340.5K
09:36 2,749.81 2,749.85 2,749.73 2,749.78 44,106.3K
09:37 2,749.72 2,749.86 2,747.74 2,747.75 81,703.2K
09:38 2,747.88 2,747.88 2,746.95 2,747.01 86,061.0K
09:39 2,747.03 2,747.03 2,746.67 2,746.73 59,333.6K
09:40 2,746.91 2,747.44 2,746.91 2,747.31 64,169.3K
09:41 2,747.35 2,747.44 2,746.74 2,746.74 41,398.3K
09:42 2,746.70 2,746.95 2,746.70 2,746.95 31,247.2K
09:43 2,746.95 2,747.07 2,746.89 2,747.07 30,789.8K
09:44 2,747.23 2,747.30 2,747.05 2,747.05 34,722.2K
09:45 2,747.02 2,747.47 2,747.02 2,747.41 47,919.3K
09:46 2,747.60 2,747.63 2,747.43 2,747.63 41,923.8K
09:47 2,747.62 2,747.85 2,747.61 2,747.68 27,790.5K
09:48 2,747.45 2,747.54 2,747.33 2,747.51 24,944.1K
09:49 2,747.54 2,748.12 2,747.46 2,748.12 16,174.7K
09:50 2,748.21 2,748.33 2,747.96 2,748.08 46,155.4K
09:51 2,747.73 2,748.01 2,747.46 2,748.01 66,894.2K
09:52 2,748.30 2,751.04 2,748.30 2,751.04 112,749.6K
09:53 2,751.32 2,751.58 2,751.24 2,751.24 71,108.1K
09:54 2,751.10 2,751.15 2,750.16 2,750.16 65,132.0K
09:55 2,750.01 2,750.16 2,749.73 2,749.73 42,120.1K
09:56 2,750.14 2,750.54 2,749.97 2,750.51 30,208.5K
09:57 2,750.20 2,750.79 2,750.06 2,750.79 43,091.6K
09:58 2,750.81 2,750.97 2,750.55 2,750.55 43,616.5K
09:59 2,750.62 2,750.63 2,749.89 2,750.18 44,942.3K
10:00 2,750.13 2,750.13 2,748.40 2,750.05 119,602.6K
10:01 2,750.22 2,753.19 2,750.22 2,753.19 188,687.7K
10:02 2,753.26 2,753.78 2,753.24 2,753.26 207,766.1K
10:03 2,753.16 2,753.16 2,752.52 2,752.77 87,522.0K
10:04 2,753.53 2,755.49 2,753.53 2,754.99 380,065.3K
10:05 2,755.08 2,755.59 2,754.77 2,754.97 224,382.3K
10:06 2,754.65 2,754.65 2,753.63 2,753.63 120,011.5K
10:07 2,753.54 2,753.56 2,752.90 2,752.98 115,488.3K
10:08 2,752.93 2,753.70 2,752.53 2,752.62 118,263.1K
10:09 2,752.83 2,752.96 2,752.32 2,752.95 180,303.1K
10:10 2,753.23 2,753.32 2,752.57 2,752.57 111,350.1K
10:11 2,752.25 2,752.36 2,751.01 2,751.45 178,355.9K
10:12 2,752.28 2,752.28 2,749.19 2,749.89 286,680.0K
10:13 2,749.81 2,749.81 2,749.28 2,749.47 107,369.1K
10:14 2,749.54 2,749.57 2,746.81 2,747.93 656,788.6K
10:15 2,747.96 2,749.28 2,747.69 2,748.47 217,247.0K
10:16 2,748.44 2,749.15 2,748.36 2,748.46 112,120.7K
10:17 2,748.61 2,748.62 2,747.97 2,748.06 81,115.6K
10:18 2,747.88 2,747.88 2,747.07 2,747.83 111,420.3K
10:19 2,747.89 2,748.21 2,747.62 2,748.21 95,129.8K
10:20 2,748.29 2,748.51 2,747.97 2,748.49 88,863.0K
10:21 2,749.06 2,750.53 2,749.04 2,749.61 199,570.3K
10:22 2,749.22 2,749.34 2,748.50 2,749.28 78,673.6K
10:23 2,749.59 2,750.75 2,749.47 2,749.90 139,181.0K
10:24 2,749.91 2,749.91 2,748.92 2,748.99 121,693.6K
10:25 2,749.00 2,749.13 2,748.70 2,748.70 113,730.1K
10:26 2,748.58 2,748.58 2,747.75 2,747.82 131,573.5K
10:27 2,747.70 2,747.70 2,746.71 2,746.93 87,155.3K
10:28 2,747.05 2,747.24 2,747.03 2,747.14 78,920.0K
10:29 2,747.21 2,748.48 2,747.21 2,748.33 119,606.1K
10:30 2,748.38 2,748.87 2,748.35 2,748.82 59,995.4K
10:31 2,748.74 2,748.98 2,748.38 2,748.38 74,316.2K
10:32 2,748.10 2,748.13 2,747.54 2,747.93 52,259.5K
10:33 2,748.06 2,748.50 2,747.73 2,748.50 52,401.8K
10:34 2,748.59 2,750.56 2,748.59 2,750.56 192,225.3K
10:35 2,750.61 2,752.11 2,750.61 2,752.01 261,946.0K
10:36 2,751.80 2,753.93 2,751.64 2,753.65 225,510.4K
10:37 2,753.98 2,754.58 2,753.51 2,754.58 171,279.4K
10:38 2,754.70 2,754.70 2,753.50 2,753.50 118,901.8K
10:39 2,753.78 2,753.90 2,753.78 2,753.82 103,214.2K
10:40 2,753.36 2,753.84 2,753.21 2,753.75 65,760.2K
10:41 2,753.51 2,753.69 2,753.22 2,753.22 99,982.3K
10:42 2,753.11 2,753.53 2,752.88 2,753.53 43,315.6K
10:43 2,753.69 2,754.78 2,753.69 2,754.78 97,783.5K
10:44 2,754.88 2,756.14 2,754.85 2,756.14 249,318.9K
10:45 2,756.04 2,760.59 2,756.04 2,760.59 528,654.0K
10:46 2,758.09 2,758.89 2,758.09 2,758.52 294,820.8K
10:47 2,758.46 2,758.46 2,757.50 2,757.73 92,487.2K
10:48 2,757.58 2,757.58 2,755.90 2,755.90 177,853.0K
10:49 2,756.39 2,756.75 2,756.17 2,756.71 105,619.0K
10:50 2,756.68 2,757.87 2,756.49 2,757.86 122,892.7K
10:51 2,757.56 2,757.56 2,756.44 2,756.44 110,339.8K
10:52 2,756.34 2,757.54 2,756.33 2,757.54 90,224.5K
10:53 2,757.47 2,757.51 2,756.82 2,756.82 93,675.9K
10:54 2,756.61 2,756.86 2,755.77 2,756.86 139,150.4K
10:55 2,757.08 2,758.11 2,756.92 2,757.06 108,476.4K
10:56 2,756.92 2,756.92 2,755.74 2,756.23 125,273.6K
10:57 2,756.09 2,756.26 2,755.78 2,756.00 63,527.0K
10:58 2,756.13 2,756.49 2,756.01 2,756.49 76,143.8K
10:59 2,756.53 2,756.83 2,756.42 2,756.57 90,138.0K
11:00 2,756.51 2,756.51 2,755.79 2,755.83 79,823.1K
11:01 2,755.91 2,756.09 2,755.86 2,756.06 46,966.5K
11:02 2,755.97 2,755.97 2,754.17 2,754.17 148,409.9K
11:03 2,754.06 2,754.10 2,753.52 2,753.52 100,091.9K
11:04 2,753.69 2,754.53 2,753.69 2,754.50 83,506.0K
11:05 2,754.41 2,755.74 2,754.41 2,755.66 50,493.0K
11:06 2,755.62 2,756.19 2,755.62 2,755.85 131,388.5K
11:07 2,755.78 2,755.78 2,754.36 2,754.40 59,493.1K
11:08 2,754.43 2,754.44 2,753.94 2,753.99 48,979.7K
11:09 2,754.01 2,754.28 2,753.99 2,754.07 98,707.4K
11:10 2,754.13 2,754.50 2,754.13 2,754.50 42,046.0K
11:11 2,754.61 2,755.24 2,754.61 2,755.21 106,272.7K
11:12 2,755.48 2,755.64 2,755.42 2,755.47 101,475.8K
11:13 2,755.35 2,755.35 2,754.93 2,755.07 103,618.9K
11:14 2,755.28 2,756.82 2,755.28 2,756.82 124,750.7K
11:15 2,756.84 2,756.84 2,756.12 2,756.33 172,155.6K
11:16 2,756.57 2,756.62 2,756.30 2,756.40 125,422.2K
11:17 2,756.69 2,756.83 2,756.45 2,756.49 56,820.1K
11:18 2,756.52 2,756.89 2,756.45 2,756.89 80,527.4K
11:19 2,756.81 2,757.72 2,756.81 2,757.51 128,897.3K
11:20 2,757.26 2,757.26 2,756.64 2,756.94 95,793.2K
11:21 2,756.98 2,756.98 2,755.17 2,755.17 123,501.4K
11:22 2,754.77 2,754.77 2,753.71 2,753.91 276,349.1K
11:23 2,753.19 2,753.43 2,753.00 2,753.08 100,147.0K
11:24 2,753.04 2,753.45 2,753.04 2,753.29 48,874.1K
11:25 2,752.84 2,752.84 2,751.77 2,752.40 142,858.0K
11:26 2,752.53 2,753.22 2,752.53 2,753.22 51,130.7K
11:27 2,753.21 2,753.73 2,753.21 2,753.73 59,152.7K
11:28 2,753.63 2,754.80 2,753.63 2,754.80 74,179.5K
11:29 2,754.85 2,755.50 2,754.85 2,755.36 49,481.9K
11:30 2,755.49 2,755.59 2,755.28 2,755.28 109,261.7K
11:31 2,755.30 2,755.35 2,754.41 2,754.77 78,555.2K
11:32 2,754.84 2,757.47 2,754.84 2,757.47 177,849.8K
11:33 2,757.72 2,758.70 2,757.70 2,758.70 172,729.1K
11:34 2,758.53 2,758.74 2,758.22 2,758.56 137,596.9K
11:35 2,758.58 2,759.96 2,758.56 2,759.96 178,170.9K
11:36 2,760.02 2,760.76 2,760.02 2,760.76 274,127.6K
11:37 2,761.05 2,762.20 2,760.94 2,762.20 299,255.5K
11:38 2,762.36 2,762.59 2,762.34 2,762.48 193,222.3K
11:39 2,762.32 2,763.26 2,762.26 2,763.26 164,187.7K
11:40 2,763.25 2,763.88 2,763.25 2,763.88 123,844.5K
11:41 2,763.98 2,763.98 2,762.84 2,762.84 190,418.7K
11:42 2,762.91 2,763.24 2,762.85 2,763.00 89,560.5K
11:43 2,762.89 2,762.93 2,762.02 2,762.02 128,703.2K
11:44 2,761.89 2,761.90 2,761.33 2,761.51 127,034.2K
11:45 2,761.52 2,764.12 2,761.52 2,764.12 177,848.5K
11:46 2,764.35 2,764.70 2,764.35 2,764.65 197,456.6K
11:47 2,764.66 2,764.66 2,763.14 2,763.14 102,894.7K
11:48 2,763.32 2,763.40 2,762.57 2,762.57 127,689.9K
11:49 2,762.61 2,762.61 2,762.06 2,762.08 101,131.9K
11:50 2,762.20 2,762.57 2,762.16 2,762.53 66,917.3K
11:51 2,762.65 2,762.65 2,761.07 2,761.09 125,853.6K
11:52 2,761.09 2,761.09 2,760.66 2,760.68 95,740.4K
11:53 2,760.75 2,760.75 2,760.38 2,760.68 64,262.7K
11:54 2,760.29 2,760.41 2,759.90 2,760.16 122,061.6K
11:55 2,760.24 2,760.80 2,760.18 2,760.47 49,955.9K
11:56 2,760.44 2,762.03 2,760.44 2,762.00 166,582.6K
11:57 2,762.00 2,762.41 2,762.00 2,762.12 78,284.6K
11:58 2,762.06 2,762.06 2,761.41 2,761.48 64,683.5K
11:59 2,761.42 2,761.77 2,761.40 2,761.74 55,639.0K
12:00 2,761.71 2,761.79 2,760.52 2,760.52 98,983.8K
12:01 2,760.43 2,760.43 2,759.85 2,759.85 88,961.1K
12:02 2,759.88 2,759.90 2,759.67 2,759.87 70,533.5K
12:03 2,760.12 2,760.12 2,759.92 2,759.92 42,660.0K
12:04 2,759.86 2,759.91 2,759.27 2,759.34 80,544.5K
12:05 2,759.35 2,759.35 2,759.02 2,759.05 63,095.1K
12:06 2,758.91 2,759.53 2,758.81 2,759.19 90,160.6K
12:07 2,759.31 2,760.19 2,759.31 2,760.19 48,318.0K
12:08 2,760.23 2,760.91 2,760.23 2,760.77 88,184.2K
12:09 2,760.71 2,761.01 2,760.31 2,760.31 37,702.5K
12:10 2,760.18 2,760.22 2,759.85 2,760.13 54,719.3K
12:11 2,760.18 2,760.99 2,760.18 2,760.87 55,193.4K
12:12 2,760.74 2,760.85 2,759.52 2,759.72 63,397.7K
12:13 2,759.05 2,759.57 2,759.05 2,759.57 56,258.3K
12:14 2,759.66 2,760.16 2,759.58 2,760.13 46,274.6K
12:15 2,760.06 2,760.89 2,760.05 2,760.61 84,830.6K
12:16 2,760.50 2,760.59 2,760.33 2,760.33 40,706.2K
12:17 2,760.37 2,760.38 2,759.87 2,759.87 39,194.7K
12:18 2,759.81 2,759.83 2,759.14 2,759.30 48,036.8K
12:19 2,759.31 2,759.33 2,759.01 2,759.21 99,187.0K
12:20 2,759.22 2,759.32 2,759.15 2,759.22 75,125.1K
12:21 2,759.26 2,760.19 2,759.21 2,760.19 60,695.8K
12:22 2,760.30 2,760.60 2,760.14 2,760.60 62,659.5K
12:23 2,760.53 2,760.53 2,758.51 2,758.51 70,144.7K
12:24 2,758.46 2,758.63 2,758.24 2,758.25 41,829.7K
12:25 2,758.31 2,758.34 2,757.69 2,757.98 48,249.4K
12:26 2,757.96 2,758.41 2,757.94 2,758.41 41,927.5K
12:27 2,758.20 2,758.63 2,758.17 2,758.36 124,761.7K
12:28 2,758.54 2,758.57 2,757.45 2,757.45 74,900.4K
12:29 2,757.20 2,757.20 2,756.86 2,756.86 84,498.0K
12:30 2,756.99 2,757.30 2,756.85 2,757.12 56,050.3K
12:31 2,757.20 2,757.41 2,756.98 2,757.03 48,567.7K
12:32 2,757.04 2,757.04 2,756.86 2,757.01 46,916.4K
12:33 2,756.98 2,757.44 2,756.97 2,757.01 82,059.1K
12:34 2,756.76 2,757.07 2,756.62 2,756.62 76,423.7K
12:35 2,756.47 2,758.79 2,756.37 2,758.57 106,148.6K
12:36 2,758.82 2,759.26 2,758.72 2,759.26 88,963.8K
12:37 2,759.18 2,759.62 2,758.95 2,758.95 58,067.9K
12:38 2,758.60 2,760.74 2,758.60 2,760.43 85,024.6K
12:39 2,760.49 2,761.78 2,760.49 2,761.78 80,013.5K
12:40 2,761.81 2,762.05 2,761.53 2,761.97 79,645.8K
12:41 2,762.10 2,763.72 2,762.10 2,763.72 114,495.2K
12:42 2,763.46 2,763.67 2,762.29 2,762.29 119,599.1K
12:43 2,762.09 2,762.26 2,761.45 2,761.45 49,147.4K
12:44 2,761.44 2,761.54 2,761.07 2,761.54 53,142.2K
12:45 2,761.37 2,761.53 2,761.05 2,761.05 49,707.4K
12:46 2,760.97 2,762.20 2,760.97 2,762.20 69,476.6K
12:47 2,762.18 2,762.34 2,761.55 2,761.55 35,147.7K
12:48 2,761.46 2,761.70 2,761.39 2,761.53 28,975.5K
12:49 2,761.65 2,761.76 2,761.42 2,761.44 30,591.3K
12:50 2,761.50 2,761.87 2,761.50 2,761.87 26,703.2K
12:51 2,761.81 2,762.12 2,761.81 2,761.99 30,711.5K
12:52 2,762.12 2,762.12 2,761.19 2,761.31 53,483.3K
12:53 2,761.30 2,761.30 2,760.83 2,761.17 68,192.0K
12:54 2,761.20 2,761.92 2,761.20 2,761.87 29,140.9K
12:55 2,762.23 2,762.62 2,762.23 2,762.28 75,596.9K
12:56 2,762.22 2,763.58 2,762.22 2,763.30 49,508.6K
12:57 2,763.18 2,764.68 2,763.18 2,763.66 138,222.7K
12:58 2,763.42 2,763.42 2,762.60 2,762.66 60,950.2K
12:59 2,762.73 2,762.88 2,762.38 2,762.57 73,040.5K
13:00 2,762.90 2,763.72 2,762.90 2,763.72 129,516.2K
13:01 2,763.73 2,763.86 2,763.46 2,763.86 113,427.6K
13:02 2,763.81 2,764.18 2,763.81 2,764.15 54,198.5K
13:03 2,764.16 2,764.16 2,762.60 2,762.60 166,009.9K
13:04 2,762.43 2,762.43 2,761.95 2,762.05 59,738.0K
13:05 2,762.05 2,762.86 2,762.03 2,762.86 43,524.7K
13:06 2,762.76 2,764.13 2,762.76 2,763.94 58,862.7K
13:07 2,763.99 2,764.04 2,763.22 2,763.22 60,610.8K
13:08 2,763.19 2,763.50 2,763.19 2,763.50 41,105.7K
13:09 2,763.79 2,763.92 2,763.69 2,763.80 71,973.9K
13:10 2,763.68 2,763.68 2,763.20 2,763.20 37,475.8K
13:11 2,763.27 2,763.34 2,763.02 2,763.02 53,525.7K
13:12 2,762.94 2,763.27 2,762.79 2,763.23 46,181.2K
13:13 2,763.08 2,763.31 2,763.03 2,763.29 32,363.0K
13:14 2,763.12 2,763.24 2,762.85 2,763.01 25,309.9K
13:15 2,763.08 2,763.69 2,763.08 2,763.65 58,928.0K
13:16 2,763.93 2,764.04 2,763.56 2,763.56 81,192.6K
13:17 2,763.42 2,763.54 2,763.21 2,763.54 39,712.7K
13:18 2,763.56 2,763.61 2,763.00 2,763.00 44,403.7K
13:19 2,762.94 2,763.00 2,762.30 2,762.42 46,200.4K
13:20 2,762.31 2,762.32 2,762.11 2,762.27 29,834.9K
13:21 2,762.22 2,762.43 2,762.01 2,762.01 41,422.6K
13:22 2,761.83 2,761.99 2,761.22 2,761.26 62,273.3K
13:23 2,761.09 2,761.09 2,760.38 2,760.48 149,202.9K
13:24 2,760.46 2,760.67 2,759.81 2,759.90 81,020.4K
13:25 2,759.61 2,759.61 2,759.34 2,759.58 96,810.0K
13:26 2,759.40 2,759.72 2,759.36 2,759.65 66,350.0K
13:27 2,759.73 2,760.10 2,759.73 2,759.94 38,353.0K
13:28 2,760.12 2,760.35 2,760.12 2,760.35 62,305.9K
13:29 2,760.27 2,760.52 2,760.27 2,760.40 24,508.2K
13:30 2,760.54 2,760.63 2,760.52 2,760.55 24,703.4K
13:31 2,760.50 2,760.59 2,760.10 2,760.10 39,630.3K
13:32 2,760.02 2,760.06 2,759.29 2,759.33 56,301.0K
13:33 2,759.15 2,759.15 2,758.22 2,758.80 106,823.1K
13:34 2,758.58 2,760.36 2,758.58 2,760.30 93,838.6K
13:35 2,760.22 2,760.33 2,760.07 2,760.16 42,078.5K
13:36 2,760.14 2,760.54 2,760.14 2,760.22 46,335.7K
13:37 2,760.10 2,760.16 2,759.31 2,759.35 46,783.7K
13:38 2,759.39 2,759.49 2,758.53 2,758.55 76,294.5K
13:39 2,758.49 2,758.97 2,758.49 2,758.97 47,027.8K
13:40 2,759.34 2,759.50 2,758.99 2,759.43 51,380.4K
13:41 2,759.26 2,759.42 2,759.13 2,759.14 34,522.8K
13:42 2,759.11 2,759.33 2,758.84 2,758.84 41,179.4K
13:43 2,758.87 2,758.97 2,758.71 2,758.79 36,654.1K
13:44 2,758.69 2,758.78 2,758.57 2,758.57 39,757.2K
13:45 2,758.36 2,758.77 2,758.29 2,758.49 48,807.5K
13:46 2,758.42 2,758.50 2,758.01 2,758.05 50,033.8K
13:47 2,758.05 2,758.05 2,755.90 2,755.90 166,361.7K
13:48 2,755.42 2,755.42 2,753.30 2,753.32 251,815.7K
13:49 2,753.31 2,753.31 2,751.49 2,751.82 385,396.6K
13:50 2,751.79 2,751.79 2,749.74 2,749.88 275,002.2K
13:51 2,749.49 2,750.02 2,748.17 2,748.70 338,660.2K
13:52 2,748.95 2,750.44 2,748.94 2,749.72 143,732.0K
13:53 2,750.03 2,751.40 2,750.03 2,751.40 66,132.5K
13:54 2,751.23 2,752.12 2,751.23 2,751.82 78,797.9K
13:55 2,751.53 2,751.81 2,750.63 2,751.27 58,224.0K
13:56 2,751.39 2,752.42 2,751.39 2,752.42 81,986.1K
13:57 2,752.34 2,753.05 2,752.34 2,753.05 49,679.1K
13:58 2,752.87 2,752.87 2,752.54 2,752.80 31,756.8K
13:59 2,752.81 2,752.93 2,752.67 2,752.87 45,095.6K
14:00 2,752.60 2,752.62 2,752.44 2,752.56 38,426.0K
14:01 2,752.36 2,752.42 2,751.88 2,751.96 39,333.9K
14:02 2,751.76 2,751.78 2,751.38 2,751.50 45,433.3K
14:03 2,751.28 2,751.28 2,750.91 2,750.98 71,141.3K
14:04 2,750.67 2,751.14 2,750.67 2,751.14 47,751.6K
14:05 2,751.08 2,751.74 2,751.08 2,751.74 64,020.1K
14:06 2,752.09 2,752.46 2,751.63 2,751.63 73,085.4K
14:07 2,751.59 2,751.59 2,750.74 2,750.76 49,975.5K
14:08 2,750.69 2,750.69 2,748.73 2,748.73 133,330.0K
14:09 2,748.61 2,748.77 2,747.74 2,747.87 93,747.5K
14:10 2,747.51 2,748.12 2,746.87 2,748.12 173,515.8K
14:11 2,748.09 2,748.09 2,747.41 2,747.41 76,908.1K
14:12 2,747.30 2,747.69 2,747.19 2,747.69 80,440.6K
14:13 2,747.49 2,749.07 2,747.49 2,749.07 78,795.7K
14:14 2,749.12 2,749.43 2,749.06 2,749.31 57,087.0K
14:15 2,749.58 2,749.63 2,749.44 2,749.44 63,794.1K
14:16 2,749.31 2,750.09 2,749.16 2,750.09 41,677.5K
14:17 2,750.00 2,750.18 2,749.92 2,750.18 40,417.0K
14:18 2,750.31 2,750.41 2,749.96 2,750.15 48,657.7K
14:19 2,750.08 2,750.39 2,750.05 2,750.32 47,448.5K
14:20 2,750.39 2,751.07 2,750.37 2,751.06 64,546.1K
14:21 2,751.63 2,752.73 2,751.63 2,752.62 100,009.8K
14:22 2,752.47 2,752.66 2,751.90 2,751.90 115,502.0K
14:23 2,751.89 2,752.54 2,751.89 2,752.54 63,780.4K
14:24 2,752.49 2,753.35 2,752.43 2,753.35 70,837.4K
14:25 2,753.40 2,753.63 2,753.22 2,753.35 47,798.8K
14:26 2,752.17 2,752.47 2,752.16 2,752.46 76,349.7K
14:27 2,752.63 2,753.06 2,752.13 2,752.53 54,906.7K
14:28 2,752.50 2,753.49 2,752.50 2,753.49 81,629.8K
14:29 2,753.24 2,754.06 2,753.24 2,753.94 70,694.4K
14:30 2,754.17 2,754.17 2,750.19 2,751.60 201,008.4K
14:31 2,751.60 2,752.32 2,751.45 2,751.99 44,881.2K
14:32 2,751.73 2,752.25 2,751.49 2,752.25 44,066.1K
14:33 2,752.14 2,752.94 2,752.14 2,752.63 53,332.2K
14:34 2,752.77 2,752.89 2,752.55 2,752.89 69,380.9K
14:35 2,752.92 2,752.94 2,752.68 2,752.68 32,695.7K
14:36 2,752.59 2,752.73 2,752.38 2,752.38 36,475.4K
14:37 2,752.36 2,752.86 2,752.36 2,752.86 30,000.1K
14:38 2,752.77 2,752.84 2,752.28 2,752.32 30,446.6K
14:39 2,752.18 2,752.37 2,751.78 2,751.78 54,924.6K
14:40 2,751.79 2,751.79 2,751.31 2,751.40 68,805.9K
14:41 2,751.44 2,751.44 2,750.51 2,750.58 37,931.3K
14:42 2,750.59 2,750.85 2,750.51 2,750.70 36,347.0K
14:43 2,750.47 2,751.73 2,750.47 2,751.73 32,334.7K
14:44 2,751.64 2,751.73 2,751.22 2,751.22 32,129.6K
14:45 2,751.03 2,751.03 2,749.32 2,749.60 82,613.5K
14:46 2,749.44 2,749.50 2,748.69 2,748.69 75,144.2K
14:47 2,748.50 2,748.50 2,747.52 2,747.52 100,833.4K
14:48 2,747.59 2,747.93 2,747.46 2,747.89 69,424.7K
14:49 2,747.94 2,748.31 2,747.85 2,748.23 67,957.0K
14:50 2,748.31 2,748.37 2,747.98 2,747.98 56,144.8K
14:51 2,747.84 2,747.92 2,747.35 2,747.58 104,493.9K
14:52 2,747.37 2,747.58 2,747.26 2,747.49 52,413.3K
14:53 2,747.58 2,747.61 2,747.02 2,747.13 61,862.6K
14:54 2,747.08 2,747.33 2,746.93 2,747.33 43,380.1K
14:55 2,747.26 2,747.29 2,746.69 2,746.69 60,214.7K
14:56 2,746.25 2,746.25 2,744.70 2,744.78 174,777.8K
14:57 2,744.95 2,744.96 2,744.00 2,744.01 143,746.1K
14:58 2,743.95 2,744.23 2,743.78 2,743.90 162,892.8K
14:59 2,743.88 2,743.88 2,742.14 2,742.14 173,933.9K
15:00 2,741.88 2,741.88 2,740.81 2,741.44 209,473.3K
15:01 2,741.83 2,743.20 2,741.83 2,743.20 181,591.8K
15:02 2,743.03 2,743.18 2,742.37 2,742.79 154,859.0K
15:03 2,742.93 2,743.38 2,742.93 2,743.15 95,666.7K
15:04 2,743.02 2,743.06 2,742.17 2,742.55 77,170.8K
15:05 2,742.76 2,744.15 2,742.76 2,744.04 82,903.0K
15:06 2,744.26 2,744.62 2,744.26 2,744.44 70,620.7K
15:07 2,744.29 2,744.45 2,743.98 2,744.16 57,951.4K
15:08 2,743.93 2,744.26 2,743.75 2,744.03 36,665.4K
15:09 2,743.99 2,744.62 2,743.90 2,743.92 110,388.9K
15:10 2,744.13 2,744.19 2,743.83 2,743.96 39,237.8K
15:11 2,743.68 2,743.68 2,743.22 2,743.34 51,751.0K
15:12 2,743.78 2,743.78 2,743.06 2,743.09 88,074.7K
15:13 2,743.03 2,743.03 2,742.37 2,742.41 66,821.0K
15:14 2,742.27 2,742.39 2,741.64 2,741.70 101,469.1K
15:15 2,741.47 2,741.81 2,741.30 2,741.81 48,488.4K
15:16 2,741.86 2,742.61 2,741.86 2,742.45 100,039.9K
15:17 2,742.26 2,742.26 2,741.78 2,741.78 71,304.8K
15:18 2,741.88 2,742.24 2,741.59 2,741.59 76,670.3K
15:19 2,741.56 2,741.75 2,741.27 2,741.27 59,688.3K
15:20 2,741.12 2,741.93 2,741.12 2,741.89 79,268.8K
15:21 2,741.93 2,743.75 2,741.93 2,743.75 95,933.0K
15:22 2,743.81 2,745.02 2,743.66 2,744.94 121,558.1K
15:23 2,744.83 2,745.56 2,744.70 2,744.91 134,512.3K
15:24 2,744.94 2,745.16 2,744.60 2,745.16 113,030.8K
15:25 2,745.14 2,745.75 2,745.14 2,745.61 71,731.3K
15:26 2,745.49 2,746.10 2,745.49 2,746.08 131,374.5K
15:27 2,746.35 2,746.35 2,745.92 2,746.14 93,918.6K
15:28 2,746.24 2,746.26 2,744.92 2,744.92 148,462.6K
15:29 2,744.86 2,744.86 2,743.40 2,743.49 150,098.4K
15:30 2,743.25 2,743.59 2,742.53 2,742.65 226,358.9K
15:31 2,742.82 2,743.84 2,742.82 2,743.74 66,757.7K
15:32 2,744.12 2,744.23 2,743.79 2,744.09 117,590.5K
15:33 2,744.13 2,744.42 2,743.97 2,743.97 93,035.5K
15:34 2,744.16 2,744.16 2,743.58 2,743.58 112,990.6K
15:35 2,743.22 2,743.22 2,742.81 2,742.81 87,400.3K
15:36 2,742.74 2,742.95 2,742.41 2,742.85 58,230.1K
15:37 2,743.09 2,743.09 2,742.46 2,742.52 96,719.6K
15:38 2,742.43 2,742.87 2,742.43 2,742.68 96,029.0K
15:39 2,742.34 2,742.54 2,742.08 2,742.54 99,652.7K
15:40 2,742.67 2,742.79 2,742.49 2,742.79 56,447.3K
15:41 2,743.11 2,743.32 2,742.95 2,743.09 82,298.9K
15:42 2,743.24 2,743.83 2,743.24 2,743.81 55,236.6K
15:43 2,743.61 2,743.61 2,743.00 2,743.00 66,163.0K
15:44 2,743.47 2,743.77 2,743.38 2,743.53 89,153.7K
15:45 2,743.67 2,744.40 2,743.67 2,744.38 89,191.5K
15:46 2,744.54 2,745.90 2,744.49 2,745.67 128,117.2K
15:47 2,745.61 2,745.61 2,744.60 2,744.60 56,230.2K
15:48 2,744.20 2,744.28 2,744.03 2,744.13 100,457.4K
15:49 2,744.19 2,744.19 2,742.34 2,742.34 104,348.7K
15:50 2,742.55 2,742.66 2,742.33 2,742.66 67,405.1K
15:51 2,742.49 2,742.52 2,742.25 2,742.38 89,216.1K
15:52 2,742.37 2,742.45 2,741.44 2,741.60 108,708.0K
15:53 2,741.70 2,741.84 2,741.61 2,741.65 70,731.2K
15:54 2,742.43 2,742.65 2,742.40 2,742.42 95,068.8K
15:55 2,742.48 2,742.51 2,741.82 2,741.93 90,476.7K
15:56 2,742.08 2,742.08 2,740.62 2,740.66 174,343.3K
15:57 2,740.24 2,740.24 2,739.11 2,739.47 182,714.8K
15:58 2,739.84 2,739.99 2,738.84 2,739.16 147,174.8K
15:59 2,739.44 2,739.66 2,739.28 2,739.35 67,213.6K
16:00 2,739.35 2,739.78 2,739.03 2,739.78 71,171.5K
16:01 2,740.47 2,740.57 2,740.10 2,740.32 95,166.6K
16:02 2,740.50 2,741.20 2,740.32 2,741.20 85,128.5K
16:03 2,741.06 2,741.82 2,740.98 2,741.82 93,444.2K
16:04 2,742.36 2,742.36 2,741.81 2,742.18 63,914.0K
16:05 2,741.94 2,742.73 2,741.82 2,742.55 96,499.8K
16:06 2,742.60 2,742.71 2,741.98 2,741.98 81,893.5K
16:07 2,741.88 2,741.88 2,741.57 2,741.66 71,561.6K
16:08 2,741.66 2,742.27 2,741.58 2,742.13 62,627.1K
16:09 2,742.43 2,742.48 2,742.17 2,742.18 40,079.0K
16:10 2,742.30 2,743.19 2,742.18 2,743.19 66,417.4K
16:11 2,743.06 2,743.34 2,742.72 2,742.79 74,901.6K
16:12 2,742.69 2,742.69 2,742.10 2,742.19 56,766.0K
16:13 2,742.09 2,743.21 2,742.05 2,743.21 67,360.0K
16:14 2,743.41 2,743.55 2,743.09 2,743.28 57,503.4K
16:15 2,743.42 2,745.12 2,743.42 2,745.12 130,965.7K
16:16 2,745.15 2,746.25 2,745.15 2,746.18 130,870.3K
16:17 2,746.13 2,747.95 2,746.13 2,747.95 270,570.4K
16:18 2,748.08 2,748.12 2,747.43 2,747.43 227,399.5K
16:19 2,747.43 2,747.74 2,747.25 2,747.28 100,965.0K
16:20 2,747.48 2,747.57 2,747.40 2,747.44 91,478.6K
16:21 2,747.43 2,747.49 2,746.56 2,746.56 83,384.8K
16:22 2,746.31 2,746.34 2,744.95 2,745.06 90,312.0K
16:23 2,745.29 2,745.65 2,745.16 2,745.37 41,165.7K
16:24 2,745.61 2,745.82 2,745.57 2,745.76 60,412.4K
16:25 2,745.45 2,745.49 2,744.85 2,744.91 82,006.0K
16:26 2,745.33 2,745.72 2,745.26 2,745.55 73,881.0K
16:27 2,745.39 2,745.39 2,744.90 2,744.90 47,549.9K
16:28 2,744.81 2,744.81 2,744.16 2,744.26 77,562.3K
16:29 2,744.53 2,744.63 2,744.14 2,744.35 72,998.3K
16:30 2,744.30 2,744.44 2,744.18 2,744.44 109,135.4K
16:31 2,744.49 2,744.50 2,743.36 2,743.48 90,905.8K
16:32 2,743.40 2,744.31 2,743.40 2,744.31 64,736.3K
16:33 2,744.36 2,744.54 2,744.18 2,744.45 87,493.6K
16:34 2,744.48 2,744.48 2,744.02 2,744.16 55,341.5K
16:35 2,744.86 2,746.17 2,744.84 2,746.09 165,237.4K
16:36 2,746.47 2,746.82 2,745.89 2,745.89 88,522.1K
16:37 2,746.01 2,746.44 2,745.86 2,746.44 83,773.3K
16:38 2,746.43 2,746.70 2,746.39 2,746.64 38,255.5K
16:39 2,746.52 2,746.70 2,746.44 2,746.44 64,992.3K
16:40 2,746.29 2,746.88 2,746.14 2,746.88 51,971.7K
16:41 2,747.41 2,747.53 2,746.68 2,746.68 115,609.9K
16:42 2,746.12 2,746.12 2,745.40 2,745.49 109,511.4K
16:43 2,745.24 2,745.77 2,745.21 2,745.28 80,111.0K
16:44 2,745.56 2,746.24 2,745.47 2,746.18 64,513.4K
16:45 2,746.06 2,746.80 2,745.65 2,745.65 80,966.4K
16:46 2,745.57 2,745.58 2,744.88 2,744.88 164,716.1K
16:47 2,744.92 2,745.49 2,744.92 2,744.94 57,810.6K
16:48 2,744.90 2,746.65 2,744.90 2,746.21 79,641.6K
16:49 2,746.06 2,746.81 2,746.06 2,746.78 98,152.4K
16:50 2,747.16 2,748.15 2,747.13 2,747.77 221,729.2K
16:51 2,747.57 2,747.65 2,746.70 2,746.70 78,638.8K
16:52 2,746.30 2,746.33 2,745.53 2,745.59 72,236.4K
16:53 2,745.60 2,745.68 2,745.38 2,745.40 67,285.7K
16:54 2,745.69 2,746.14 2,745.27 2,745.27 128,307.3K
16:55 2,744.87 2,745.58 2,744.86 2,745.58 62,368.8K
16:56 2,745.59 2,745.65 2,745.20 2,745.20 48,106.8K
16:57 2,745.28 2,745.28 2,744.29 2,744.44 69,404.9K
16:58 2,744.57 2,745.15 2,744.53 2,745.10 72,915.4K
16:59 2,745.06 2,745.61 2,745.06 2,745.49 63,324.4K
17:00 2,745.77 2,746.21 2,745.25 2,745.34 104,162.3K
17:01 2,744.93 2,745.84 2,744.91 2,745.84 46,004.5K
17:02 2,745.95 2,745.95 2,744.93 2,744.95 60,071.6K
17:03 2,744.80 2,745.76 2,744.80 2,745.76 76,151.7K
17:04 2,745.75 2,746.23 2,745.75 2,746.03 78,481.5K
17:05 2,746.20 2,747.42 2,746.12 2,747.40 94,914.0K
17:06 2,747.46 2,747.55 2,746.90 2,746.94 117,067.1K
17:07 2,746.82 2,746.82 2,746.00 2,746.13 56,509.5K
17:08 2,745.85 2,746.00 2,745.68 2,745.68 60,006.0K
17:09 2,745.57 2,745.57 2,744.97 2,745.09 79,833.4K
17:10 2,744.68 2,744.77 2,744.48 2,744.52 82,526.2K
17:11 2,744.32 2,746.18 2,744.32 2,746.18 61,843.6K
17:12 2,746.22 2,746.29 2,745.80 2,745.92 69,134.1K
17:13 2,745.68 2,746.08 2,745.68 2,745.91 63,464.1K
17:14 2,745.81 2,746.44 2,745.78 2,746.00 102,839.3K
17:15 2,745.93 2,747.88 2,745.93 2,747.88 150,274.3K
17:16 2,748.01 2,748.50 2,748.01 2,748.39 161,411.8K
17:17 2,747.77 2,747.89 2,747.62 2,747.89 148,492.3K
17:18 2,747.91 2,748.92 2,747.91 2,748.92 87,262.8K
17:19 2,748.52 2,748.65 2,747.93 2,748.07 91,506.3K
17:20 2,747.94 2,749.02 2,747.87 2,748.96 67,696.1K
17:21 2,749.49 2,750.36 2,749.39 2,750.35 159,953.4K
17:22 2,750.48 2,750.48 2,749.99 2,750.21 161,774.4K
17:23 2,750.64 2,750.64 2,750.03 2,750.18 114,259.7K
17:24 2,749.86 2,749.95 2,749.09 2,749.09 117,855.1K
17:25 2,749.13 2,749.51 2,749.03 2,749.41 113,583.7K
17:26 2,749.27 2,749.80 2,749.27 2,749.52 82,866.9K
17:27 2,749.66 2,751.13 2,749.58 2,750.84 129,823.1K
17:28 2,750.65 2,752.06 2,750.65 2,751.61 170,627.8K
17:29 2,751.72 2,752.56 2,751.54 2,752.43 112,392.2K
17:30 2,752.39 2,753.18 2,752.39 2,752.99 132,400.8K
17:31 2,752.71 2,752.82 2,751.82 2,751.82 101,937.7K
17:32 2,751.50 2,751.50 2,750.87 2,750.87 107,205.4K
17:33 2,751.17 2,752.26 2,751.17 2,751.93 98,429.4K
17:34 2,751.81 2,751.81 2,751.14 2,751.14 52,543.0K
17:35 2,750.76 2,751.09 2,750.56 2,750.81 96,875.5K
17:36 2,750.58 2,750.98 2,750.58 2,750.71 59,909.3K
17:37 2,750.53 2,750.69 2,750.43 2,750.43 59,211.3K
17:38 2,750.52 2,751.58 2,750.48 2,751.58 110,375.4K
17:39 2,751.48 2,751.75 2,750.86 2,750.86 101,032.3K
17:40 2,750.67 2,750.82 2,750.58 2,750.68 53,291.4K
17:41 2,750.67 2,750.67 2,749.55 2,749.55 73,713.8K
17:42 2,749.29 2,750.45 2,749.29 2,749.69 57,260.9K
17:43 2,749.54 2,749.65 2,749.11 2,749.11 46,215.7K
17:44 2,749.05 2,749.05 2,747.96 2,747.96 107,441.2K
17:45 2,747.87 2,747.96 2,747.66 2,747.83 78,655.9K
17:46 2,747.58 2,747.81 2,747.50 2,747.57 58,956.3K
17:47 2,747.36 2,747.72 2,747.36 2,747.67 83,112.3K
17:48 2,747.62 2,749.06 2,747.62 2,748.93 75,428.0K
17:49 2,749.14 2,749.56 2,748.96 2,749.22 76,629.9K
17:50 2,749.02 2,749.90 2,749.02 2,749.28 92,797.6K
17:51 2,749.30 2,752.17 2,749.30 2,751.69 90,566.2K
17:52 2,751.67 2,751.97 2,750.41 2,750.44 84,635.2K
17:53 2,750.32 2,751.22 2,750.32 2,751.22 45,032.0K
17:54 2,750.95 2,751.86 2,750.95 2,751.60 124,342.6K
17:55 2,751.09 2,751.79 2,751.09 2,751.79 116,260.8K
17:56 2,751.74 2,752.34 2,751.68 2,752.34 115,820.2K
17:57 2,752.52 2,753.36 2,752.52 2,753.34 133,595.0K
17:58 2,753.18 2,754.28 2,753.18 2,753.62 156,618.4K
17:59 2,753.47 2,755.08 2,753.47 2,754.89 183,692.0K
18:00 2,754.89 2,755.54 2,754.89 2,755.40 191,094.6K
18:01 2,755.52 2,755.82 2,755.47 2,755.48 150,079.5K
18:02 2,755.10 2,755.33 2,754.76 2,754.80 132,930.5K
18:03 2,754.59 2,754.59 2,753.95 2,754.00 96,267.0K
18:04 2,754.10 2,754.39 2,753.84 2,753.84 77,842.8K
18:05 2,754.02 2,755.88 2,754.02 2,755.88 201,977.5K
18:06 2,756.00 2,756.00 2,755.40 2,755.40 133,165.8K
18:07 2,755.59 2,755.59 2,754.55 2,754.55 129,869.0K
18:08 2,754.66 2,755.17 2,754.51 2,754.51 90,189.8K
18:09 2,754.53 2,754.71 2,754.19 2,754.36 105,198.8K
18:10 2,754.64 2,755.38 2,754.64 2,754.99 89,393.3K
18:11 2,754.95 2,755.13 2,754.62 2,754.62 84,812.1K
18:12 2,754.38 2,754.47 2,754.09 2,754.09 93,890.0K
18:13 2,754.17 2,754.72 2,753.94 2,754.58 98,378.7K
18:14 2,754.55 2,754.74 2,754.11 2,754.16 141,923.4K
18:15 2,754.33 2,755.10 2,754.33 2,755.10 142,951.0K
18:16 2,755.23 2,755.38 2,755.07 2,755.09 163,951.9K
18:17 2,755.05 2,755.11 2,754.85 2,754.85 104,513.6K
18:18 2,754.84 2,755.06 2,753.92 2,754.03 122,410.1K
18:19 2,753.98 2,754.01 2,753.11 2,753.12 104,292.3K
18:20 2,753.24 2,753.80 2,753.21 2,753.80 121,688.3K
18:21 2,753.84 2,753.92 2,753.34 2,753.52 81,410.4K
18:22 2,753.20 2,753.57 2,753.19 2,753.57 58,021.4K
18:23 2,753.40 2,753.64 2,753.33 2,753.41 65,414.9K
18:24 2,753.31 2,753.50 2,753.24 2,753.37 58,220.0K
18:25 2,753.67 2,754.21 2,753.67 2,753.85 68,300.5K
18:26 2,753.79 2,753.79 2,753.20 2,753.21 73,139.9K
18:27 2,753.14 2,753.53 2,752.96 2,753.02 55,915.3K
18:28 2,752.96 2,753.50 2,752.96 2,753.31 27,920.4K
18:29 2,753.44 2,753.49 2,753.21 2,753.21 49,305.8K
18:30 2,753.28 2,753.85 2,753.28 2,753.85 58,193.1K
18:31 2,753.91 2,754.29 2,753.91 2,754.20 60,932.5K
18:32 2,754.06 2,754.31 2,754.00 2,754.18 53,632.4K
18:33 2,754.20 2,754.37 2,754.13 2,754.36 51,299.2K
18:34 2,754.28 2,754.34 2,754.09 2,754.32 27,202.0K
18:35 2,754.20 2,754.32 2,754.15 2,754.25 28,373.5K
18:36 2,754.22 2,754.45 2,754.12 2,754.12 68,027.1K
18:37 2,754.22 2,754.50 2,753.79 2,754.50 337,447.5K
18:38 2,754.63 2,754.68 2,754.27 2,754.27 97,622.1K
18:39 2,754.25 2,755.04 2,754.25 2,755.02 97,495.4K
18:40 2,755.12 2,755.12 2,755.12 2,755.12 15,356.8K
18:51 2,755.58 2,755.58 2,755.58 2,755.58 260,907.3K
19:05 2,754.90 2,754.90 2,753.99 2,754.02 119,703.0K
19:06 2,754.23 2,754.42 2,754.21 2,754.24 76,089.7K
19:07 2,754.00 2,754.02 2,753.26 2,753.26 69,420.0K
19:08 2,753.21 2,753.25 2,752.71 2,752.71 57,946.7K
19:09 2,752.55 2,752.71 2,752.21 2,752.21 61,567.0K
19:10 2,752.21 2,752.24 2,751.85 2,751.85 52,220.4K
19:11 2,751.86 2,751.96 2,751.73 2,751.94 42,800.4K
19:12 2,751.93 2,752.32 2,751.93 2,752.18 52,920.8K
19:13 2,752.18 2,752.64 2,752.18 2,752.64 34,966.6K
19:14 2,752.73 2,752.81 2,752.61 2,752.61 18,306.0K
19:15 2,752.58 2,752.58 2,752.27 2,752.34 30,151.5K
19:16 2,752.31 2,752.31 2,751.89 2,751.92 55,615.1K
19:17 2,751.96 2,751.96 2,751.40 2,751.40 52,214.6K
19:18 2,751.38 2,751.38 2,750.64 2,750.64 88,606.3K
19:19 2,750.59 2,750.59 2,750.14 2,750.14 54,931.6K
19:20 2,750.15 2,750.18 2,743.71 2,743.83 460,372.5K
19:21 2,744.19 2,744.19 2,741.96 2,741.96 407,416.9K
19:22 2,742.06 2,742.89 2,741.77 2,742.73 263,218.6K
19:23 2,742.67 2,745.63 2,742.67 2,745.63 186,332.1K
19:24 2,745.83 2,745.83 2,742.80 2,742.96 123,369.6K
19:25 2,742.99 2,743.82 2,742.80 2,743.01 110,535.2K
19:26 2,742.93 2,743.29 2,742.74 2,743.02 126,558.0K
19:27 2,742.98 2,743.12 2,742.40 2,742.44 119,068.4K
19:28 2,742.21 2,742.65 2,742.15 2,742.37 100,328.3K
19:29 2,742.21 2,743.15 2,742.09 2,743.15 72,195.1K
19:30 2,743.01 2,743.01 2,737.53 2,737.53 400,523.3K
19:31 2,737.40 2,737.68 2,737.40 2,737.49 218,859.3K
19:32 2,737.31 2,737.38 2,737.13 2,737.25 187,477.5K
19:33 2,737.24 2,737.78 2,736.98 2,737.06 257,632.8K
19:34 2,736.85 2,738.14 2,736.85 2,738.14 133,281.8K
19:35 2,738.19 2,739.17 2,738.07 2,738.79 102,818.1K
19:36 2,738.52 2,738.65 2,738.10 2,738.24 109,933.2K
19:37 2,737.87 2,737.87 2,737.30 2,737.38 68,195.5K
19:38 2,737.56 2,737.88 2,737.41 2,737.46 75,865.1K
19:39 2,737.44 2,737.70 2,737.18 2,737.70 68,092.5K
19:40 2,737.53 2,737.53 2,737.08 2,737.20 71,161.1K
19:41 2,737.23 2,737.64 2,737.23 2,737.62 79,995.3K
19:42 2,737.66 2,738.16 2,737.66 2,738.06 69,889.8K
19:43 2,738.00 2,738.00 2,737.10 2,737.10 85,810.9K
19:44 2,737.46 2,740.14 2,737.46 2,740.14 165,337.9K
19:45 2,740.14 2,740.14 2,739.00 2,739.58 111,465.1K
19:46 2,739.49 2,739.49 2,737.85 2,737.85 77,017.2K
19:47 2,737.10 2,737.10 2,736.57 2,736.68 229,826.8K
19:48 2,736.59 2,736.75 2,736.42 2,736.64 112,477.9K
19:49 2,736.67 2,736.67 2,736.22 2,736.22 148,205.1K
19:50 2,736.19 2,736.33 2,736.04 2,736.04 108,801.1K
19:51 2,735.76 2,735.76 2,735.34 2,735.43 140,198.4K
19:52 2,735.36 2,735.55 2,735.16 2,735.22 154,783.1K
19:53 2,734.92 2,734.92 2,734.50 2,734.53 135,678.5K
19:54 2,734.41 2,734.73 2,734.36 2,734.43 128,949.3K
19:55 2,734.29 2,734.29 2,731.89 2,731.89 447,164.5K
19:56 2,731.87 2,732.06 2,731.87 2,731.95 177,734.2K
19:57 2,732.10 2,732.44 2,731.83 2,732.44 169,370.5K
19:58 2,732.71 2,734.38 2,732.71 2,734.38 144,078.3K
19:59 2,734.46 2,734.96 2,733.89 2,733.89 135,330.7K
20:00 2,733.44 2,733.98 2,733.13 2,733.98 146,909.4K
20:01 2,734.40 2,735.40 2,734.36 2,735.40 68,968.3K
20:02 2,735.50 2,736.02 2,735.50 2,735.96 135,009.8K
20:03 2,735.96 2,735.96 2,735.51 2,735.57 65,056.5K
20:04 2,735.57 2,735.65 2,734.89 2,734.97 63,730.4K
20:05 2,734.87 2,734.87 2,733.55 2,733.76 128,799.1K
20:06 2,733.56 2,733.94 2,733.56 2,733.62 50,307.4K
20:07 2,733.68 2,733.76 2,733.34 2,733.34 90,199.1K
20:08 2,733.35 2,734.14 2,733.35 2,734.14 96,629.3K
20:09 2,734.56 2,735.15 2,734.56 2,734.82 121,702.3K
20:10 2,734.75 2,734.84 2,734.28 2,734.28 43,887.0K
20:11 2,734.15 2,734.15 2,733.53 2,733.53 55,712.0K
20:12 2,733.60 2,733.68 2,733.53 2,733.53 39,225.1K
20:13 2,733.50 2,734.08 2,733.43 2,733.92 68,001.7K
20:14 2,734.08 2,734.42 2,734.03 2,734.42 36,322.6K
20:15 2,734.49 2,734.52 2,734.20 2,734.30 36,613.4K
20:16 2,734.05 2,734.05 2,732.93 2,732.96 75,628.6K
20:17 2,732.64 2,732.64 2,732.02 2,732.02 115,299.8K
20:18 2,731.82 2,731.82 2,730.98 2,731.11 174,009.3K
20:19 2,730.99 2,730.99 2,730.22 2,730.29 108,579.0K
20:20 2,730.23 2,730.58 2,730.13 2,730.58 72,060.3K
20:21 2,730.98 2,731.24 2,730.89 2,731.24 69,698.5K
20:22 2,731.33 2,731.50 2,731.12 2,731.12 79,003.1K
20:23 2,730.96 2,731.11 2,730.68 2,731.11 57,817.0K
20:24 2,731.31 2,731.44 2,731.16 2,731.26 55,114.4K
20:25 2,731.37 2,732.20 2,731.37 2,732.09 53,964.3K
20:26 2,732.01 2,732.04 2,731.74 2,731.83 65,150.9K
20:27 2,731.75 2,731.75 2,731.61 2,731.65 19,493.5K
20:28 2,731.73 2,731.98 2,731.04 2,731.04 87,128.7K
20:29 2,731.08 2,731.08 2,730.87 2,730.99 43,646.0K
20:30 2,730.93 2,731.58 2,730.93 2,731.58 46,773.3K
20:31 2,731.83 2,732.14 2,731.58 2,731.83 128,309.5K
20:32 2,731.64 2,731.67 2,730.65 2,730.65 133,891.9K
20:33 2,730.70 2,730.70 2,730.01 2,730.01 133,606.2K
20:34 2,730.03 2,730.03 2,728.84 2,728.84 170,363.1K
20:35 2,728.55 2,728.55 2,727.77 2,727.90 208,513.4K
20:36 2,727.83 2,728.54 2,727.73 2,728.54 131,202.2K
20:37 2,728.52 2,728.78 2,728.46 2,728.62 83,462.9K
20:38 2,728.50 2,728.58 2,728.30 2,728.58 66,314.2K
20:39 2,728.28 2,728.33 2,727.79 2,727.94 93,754.4K
20:40 2,727.82 2,727.82 2,727.32 2,727.32 80,690.7K
20:41 2,727.36 2,728.28 2,727.36 2,728.28 76,001.4K
20:42 2,728.40 2,729.89 2,728.40 2,729.85 104,423.2K
20:43 2,729.93 2,730.25 2,729.80 2,730.25 69,973.8K
20:44 2,730.25 2,730.25 2,729.42 2,729.95 44,588.2K
20:45 2,729.93 2,731.09 2,729.93 2,731.09 89,620.0K
20:46 2,731.22 2,731.93 2,731.06 2,731.93 36,079.2K
20:47 2,731.80 2,731.81 2,731.02 2,731.03 37,933.7K
20:48 2,731.00 2,731.00 2,729.99 2,730.05 40,635.6K
20:49 2,729.92 2,730.22 2,729.76 2,730.22 58,750.6K
20:50 2,730.19 2,730.60 2,730.19 2,730.60 27,233.5K
20:51 2,730.63 2,730.65 2,729.98 2,729.98 27,051.3K
20:52 2,729.98 2,729.99 2,728.94 2,728.94 51,908.1K
20:53 2,729.04 2,729.04 2,728.54 2,728.84 61,900.1K
20:54 2,728.63 2,728.63 2,728.21 2,728.21 90,082.0K
20:55 2,728.09 2,728.09 2,727.56 2,727.56 82,511.9K
20:56 2,727.54 2,727.54 2,726.80 2,726.84 70,577.3K
20:57 2,726.79 2,726.87 2,726.32 2,726.42 117,545.2K
20:58 2,726.41 2,726.57 2,726.27 2,726.35 99,334.3K
20:59 2,726.41 2,726.63 2,726.00 2,726.26 178,839.5K
21:00 2,726.33 2,726.40 2,726.25 2,726.38 34,298.2K
21:01 2,726.40 2,726.89 2,726.40 2,726.85 50,039.9K
21:02 2,726.70 2,726.75 2,726.22 2,726.25 57,994.4K
21:03 2,725.99 2,726.14 2,725.88 2,725.92 124,136.2K
21:04 2,725.69 2,725.69 2,725.22 2,725.27 150,661.7K
21:05 2,724.40 2,724.72 2,724.14 2,724.72 164,814.6K
21:06 2,724.62 2,725.49 2,724.62 2,725.49 98,142.0K
21:07 2,725.43 2,725.85 2,725.41 2,725.78 64,875.6K
21:08 2,726.09 2,726.50 2,726.09 2,726.26 103,169.1K
21:09 2,725.98 2,725.98 2,725.28 2,725.30 109,054.4K
21:10 2,725.20 2,725.20 2,724.64 2,724.80 123,952.9K
21:11 2,724.86 2,724.97 2,724.12 2,724.16 89,567.2K
21:12 2,724.14 2,724.14 2,722.62 2,722.62 393,712.0K
21:13 2,722.59 2,722.95 2,722.44 2,722.95 372,749.9K
21:14 2,723.08 2,723.10 2,722.60 2,722.60 113,259.1K
21:15 2,722.76 2,723.01 2,722.26 2,722.39 117,203.2K
21:16 2,722.17 2,722.32 2,721.63 2,721.67 75,589.0K
21:17 2,721.61 2,721.61 2,721.01 2,721.10 124,163.2K
21:18 2,721.14 2,721.40 2,720.54 2,720.59 136,978.3K
21:19 2,720.18 2,720.20 2,718.52 2,718.52 231,840.0K
21:20 2,718.93 2,719.03 2,718.45 2,718.56 181,001.1K
21:21 2,718.55 2,718.55 2,717.49 2,717.88 117,491.3K
21:22 2,718.13 2,720.44 2,718.12 2,720.44 147,608.0K
21:23 2,720.56 2,721.00 2,720.44 2,720.67 74,699.5K
21:24 2,720.82 2,720.82 2,718.04 2,718.07 226,694.2K
21:25 2,717.94 2,719.58 2,717.68 2,719.58 95,726.8K
21:26 2,719.59 2,719.67 2,718.91 2,719.43 87,725.2K
21:27 2,719.68 2,720.21 2,719.46 2,720.01 60,637.0K
21:28 2,719.49 2,720.29 2,719.49 2,720.07 175,812.0K
21:29 2,720.32 2,720.32 2,719.96 2,720.22 71,377.2K
21:30 2,720.71 2,720.73 2,720.49 2,720.63 69,970.1K
21:31 2,720.39 2,720.39 2,719.50 2,719.50 73,927.0K
21:32 2,719.38 2,720.49 2,719.26 2,720.49 66,665.1K
21:33 2,720.57 2,722.29 2,720.57 2,722.29 163,795.9K
21:34 2,722.58 2,722.68 2,722.42 2,722.42 78,378.3K
21:35 2,722.37 2,722.41 2,722.18 2,722.35 45,663.9K
21:36 2,722.45 2,722.94 2,722.41 2,722.94 40,398.6K
21:37 2,722.84 2,723.33 2,722.84 2,723.33 46,631.2K
21:38 2,723.34 2,723.97 2,723.34 2,723.97 44,414.1K
21:39 2,723.99 2,724.26 2,723.99 2,724.14 91,275.0K
21:40 2,724.25 2,724.25 2,723.98 2,724.21 38,865.7K
21:41 2,724.32 2,724.32 2,723.16 2,723.16 69,083.1K
21:42 2,723.22 2,723.22 2,722.60 2,722.60 39,787.5K
21:43 2,722.59 2,722.70 2,722.55 2,722.59 25,586.6K
21:44 2,722.47 2,722.51 2,721.10 2,721.10 64,096.8K
21:45 2,720.27 2,720.27 2,718.93 2,718.93 192,754.9K
21:46 2,718.73 2,718.83 2,718.21 2,718.31 80,274.1K
21:47 2,718.32 2,718.74 2,717.63 2,717.63 117,065.4K
21:48 2,717.79 2,718.37 2,717.62 2,718.37 48,333.2K
21:49 2,718.46 2,719.63 2,718.46 2,719.49 41,026.0K
21:50 2,719.60 2,719.61 2,718.69 2,718.80 33,334.9K
21:51 2,718.61 2,718.82 2,718.51 2,718.65 35,183.9K
21:52 2,718.70 2,718.87 2,718.64 2,718.65 18,632.3K
21:53 2,718.70 2,719.09 2,718.70 2,719.09 24,338.6K
21:54 2,719.12 2,720.15 2,719.10 2,720.15 40,690.5K
21:55 2,720.03 2,722.02 2,720.03 2,722.02 74,257.6K
21:56 2,722.04 2,722.28 2,721.98 2,722.28 34,050.0K
21:57 2,722.19 2,722.19 2,720.86 2,720.86 33,629.7K
21:58 2,720.74 2,721.47 2,720.74 2,721.47 71,324.5K
21:59 2,721.45 2,721.46 2,720.68 2,720.68 39,136.7K
22:00 2,720.53 2,720.53 2,720.20 2,720.41 21,033.9K
22:01 2,720.44 2,721.18 2,720.15 2,721.18 34,650.6K
22:02 2,721.22 2,721.80 2,721.22 2,721.80 50,652.5K
22:03 2,721.80 2,722.12 2,721.78 2,721.78 33,588.4K
22:04 2,721.58 2,721.58 2,721.41 2,721.52 28,241.2K
22:05 2,721.51 2,721.51 2,721.30 2,721.38 17,448.0K
22:06 2,721.39 2,721.39 2,721.21 2,721.37 17,477.7K
22:07 2,721.52 2,721.83 2,721.48 2,721.83 23,517.5K
22:08 2,721.91 2,722.53 2,721.82 2,722.51 42,108.7K
22:09 2,722.41 2,722.55 2,722.21 2,722.40 40,238.6K
22:10 2,722.27 2,722.42 2,722.10 2,722.30 68,437.7K
22:11 2,722.00 2,722.01 2,721.79 2,721.85 72,453.3K
22:12 2,721.88 2,721.91 2,721.06 2,721.07 62,231.9K
22:13 2,721.03 2,721.03 2,720.56 2,720.56 31,927.2K
22:14 2,720.69 2,720.69 2,720.17 2,720.17 44,254.9K
22:15 2,720.28 2,720.74 2,720.14 2,720.62 34,271.9K
22:16 2,720.53 2,720.70 2,720.39 2,720.41 18,653.0K
22:17 2,720.41 2,720.64 2,720.41 2,720.63 31,415.4K
22:18 2,720.73 2,721.20 2,720.73 2,721.20 33,897.9K
22:19 2,721.17 2,721.54 2,721.17 2,721.54 35,836.4K
22:20 2,721.59 2,721.67 2,721.45 2,721.67 44,928.2K
22:21 2,721.61 2,721.93 2,721.61 2,721.89 35,223.1K
22:22 2,721.97 2,722.11 2,721.96 2,721.96 17,336.2K
22:23 2,721.99 2,722.41 2,721.99 2,722.38 21,216.4K
22:24 2,722.33 2,722.63 2,722.33 2,722.63 31,058.3K
22:25 2,722.67 2,722.67 2,722.40 2,722.63 21,789.2K
22:26 2,722.67 2,722.89 2,722.64 2,722.70 26,287.4K
22:27 2,722.60 2,722.60 2,720.92 2,720.96 50,576.5K
22:28 2,720.91 2,720.97 2,720.71 2,720.79 15,374.7K
22:29 2,720.78 2,720.97 2,720.57 2,720.97 26,609.0K
22:30 2,720.93 2,721.15 2,720.89 2,721.15 26,107.6K
22:31 2,721.16 2,721.16 2,720.92 2,720.92 15,972.4K
22:32 2,720.88 2,721.27 2,720.88 2,721.05 15,246.6K
22:33 2,721.07 2,721.10 2,720.78 2,720.93 50,866.8K
22:34 2,720.85 2,720.87 2,720.48 2,720.56 34,151.6K
22:35 2,720.43 2,720.43 2,720.14 2,720.14 46,499.7K
22:36 2,720.13 2,720.13 2,718.79 2,718.95 101,489.2K
22:37 2,718.62 2,718.73 2,718.56 2,718.64 40,908.2K
22:38 2,718.71 2,718.72 2,718.55 2,718.57 26,818.3K
22:39 2,718.54 2,718.89 2,718.12 2,718.19 51,555.2K
22:40 2,718.13 2,718.71 2,718.13 2,718.71 18,419.2K
22:41 2,718.82 2,719.15 2,718.82 2,718.93 36,609.4K
22:42 2,719.00 2,719.46 2,719.00 2,719.38 20,530.0K
22:43 2,719.21 2,719.45 2,719.12 2,719.45 28,735.1K
22:44 2,719.49 2,719.59 2,719.41 2,719.59 13,442.6K
22:45 2,719.57 2,719.65 2,719.54 2,719.65 19,024.3K
22:46 2,719.62 2,719.88 2,719.62 2,719.86 20,869.2K
22:47 2,719.87 2,720.18 2,719.74 2,720.18 21,290.5K
22:48 2,720.21 2,720.28 2,720.06 2,720.28 27,495.5K
22:49 2,720.33 2,720.33 2,719.18 2,719.28 26,981.5K
22:50 2,719.39 2,719.59 2,719.34 2,719.55 18,931.2K
22:51 2,719.63 2,719.84 2,719.58 2,719.81 10,151.9K
22:52 2,719.94 2,719.94 2,719.74 2,719.91 19,761.9K
22:53 2,719.91 2,720.52 2,719.91 2,720.50 34,720.6K
22:54 2,720.48 2,720.90 2,720.43 2,720.90 37,957.5K
22:55 2,720.93 2,721.04 2,720.85 2,721.00 45,194.1K
22:56 2,721.10 2,721.13 2,720.87 2,720.87 53,921.2K
22:57 2,721.04 2,721.29 2,721.04 2,721.24 31,910.6K
22:58 2,721.37 2,721.57 2,721.33 2,721.52 25,671.9K
22:59 2,721.51 2,721.53 2,721.38 2,721.51 30,922.2K
23:00 2,721.49 2,721.49 2,721.08 2,721.08 25,786.8K
23:01 2,721.00 2,721.02 2,720.82 2,720.82 35,789.0K
23:02 2,720.83 2,720.83 2,720.43 2,720.48 25,257.8K
23:03 2,720.57 2,720.57 2,720.03 2,720.05 74,328.3K
23:04 2,720.08 2,720.09 2,719.90 2,719.90 13,880.4K
23:05 2,719.77 2,719.77 2,719.46 2,719.46 40,374.0K
23:06 2,719.40 2,719.44 2,719.31 2,719.44 32,247.8K
23:07 2,719.41 2,719.47 2,719.29 2,719.29 22,214.1K
23:08 2,719.30 2,719.35 2,719.23 2,719.28 90,469.2K
23:09 2,719.19 2,719.21 2,718.84 2,718.92 84,481.0K
23:10 2,718.95 2,718.95 2,718.59 2,718.76 38,247.1K
23:11 2,718.80 2,718.82 2,718.52 2,718.79 60,846.0K
23:12 2,718.80 2,719.00 2,718.66 2,719.00 37,790.1K
23:13 2,719.00 2,719.15 2,718.86 2,719.14 28,894.1K
23:14 2,719.20 2,719.70 2,719.19 2,719.70 33,342.3K
23:15 2,719.81 2,719.81 2,719.26 2,719.26 42,405.1K
23:16 2,719.26 2,719.26 2,718.70 2,718.70 54,095.3K
23:17 2,718.49 2,718.52 2,717.93 2,718.02 56,285.4K
23:18 2,717.79 2,717.86 2,717.57 2,717.63 54,566.6K
23:19 2,717.73 2,717.73 2,717.34 2,717.40 54,617.2K
23:20 2,717.46 2,717.46 2,716.30 2,716.35 157,713.5K
23:21 2,716.24 2,716.40 2,716.23 2,716.33 29,792.6K
23:22 2,716.39 2,716.39 2,716.01 2,716.09 37,878.0K
23:23 2,716.07 2,716.15 2,715.75 2,715.89 154,738.0K
23:24 2,715.87 2,716.02 2,715.50 2,715.89 50,779.5K
23:25 2,715.86 2,715.91 2,715.72 2,715.72 36,926.5K
23:26 2,715.59 2,715.97 2,715.59 2,715.90 78,418.3K
23:27 2,715.04 2,715.05 2,714.34 2,714.37 85,960.3K
23:28 2,714.43 2,714.50 2,714.22 2,714.26 84,937.0K
23:29 2,714.16 2,714.62 2,714.02 2,714.56 94,311.8K
23:30 2,714.66 2,714.73 2,714.52 2,714.53 50,149.9K
23:31 2,714.42 2,714.99 2,714.42 2,714.97 73,624.4K
23:32 2,715.19 2,715.19 2,714.71 2,714.98 44,598.5K
23:33 2,714.68 2,714.70 2,714.30 2,714.39 89,891.9K
23:34 2,714.36 2,714.41 2,714.07 2,714.07 91,243.1K
23:35 2,714.10 2,714.10 2,713.86 2,714.09 71,111.8K
23:36 2,714.07 2,714.13 2,713.97 2,714.12 62,319.3K
23:37 2,714.08 2,714.92 2,714.00 2,714.92 78,852.0K
23:38 2,714.75 2,715.13 2,714.70 2,714.70 75,715.1K
23:39 2,714.74 2,714.74 2,714.39 2,714.67 101,839.9K
23:40 2,714.64 2,714.94 2,714.64 2,714.94 82,650.4K
23:41 2,714.94 2,714.99 2,714.82 2,714.87 53,281.3K
23:42 2,714.78 2,714.80 2,714.39 2,714.46 74,548.7K
23:43 2,714.55 2,714.81 2,714.55 2,714.81 43,182.6K
23:44 2,714.75 2,715.03 2,714.61 2,714.83 42,621.7K
23:45 2,714.89 2,715.34 2,714.89 2,715.34 52,296.3K
23:46 2,715.50 2,715.78 2,715.39 2,715.39 42,631.6K
23:47 2,715.39 2,715.77 2,715.39 2,715.71 37,156.4K
23:48 2,715.69 2,715.96 2,715.61 2,715.91 70,413.4K
23:49 2,715.99 2,716.95 2,715.91 2,716.95 99,933.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし