MOEX Russia all session (IMOEX2)

IMOEX2
🏛️ ロシア連邦 →
2,677.91
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
07:00 2,714.47 2,716.03 2,714.47 2,715.37 248,099.5K
07:01 2,715.22 2,715.91 2,712.92 2,715.80 136,407.1K
07:02 2,717.33 2,718.71 2,717.33 2,717.70 283,191.8K
07:03 2,717.56 2,717.78 2,715.91 2,716.12 158,047.7K
07:04 2,715.83 2,716.07 2,715.32 2,715.51 80,351.2K
07:05 2,715.39 2,717.86 2,715.39 2,717.86 171,704.4K
07:06 2,717.88 2,717.99 2,716.93 2,717.10 98,284.4K
07:07 2,717.10 2,717.89 2,716.82 2,717.89 125,991.8K
07:08 2,717.93 2,717.93 2,716.77 2,716.77 68,057.3K
07:09 2,716.90 2,716.99 2,716.40 2,716.54 49,472.6K
07:10 2,716.41 2,717.77 2,716.41 2,717.77 91,807.7K
07:11 2,717.72 2,718.08 2,717.72 2,718.07 48,890.2K
07:12 2,718.07 2,718.83 2,718.03 2,718.77 72,238.4K
07:13 2,718.86 2,719.32 2,718.86 2,719.27 89,780.3K
07:14 2,719.15 2,719.40 2,719.13 2,719.40 52,887.8K
07:15 2,719.29 2,719.55 2,718.89 2,719.55 66,262.1K
07:16 2,719.87 2,721.67 2,719.85 2,721.65 101,403.2K
07:17 2,721.45 2,722.49 2,721.45 2,722.49 99,071.7K
07:18 2,722.48 2,722.68 2,722.02 2,722.02 79,780.8K
07:19 2,722.01 2,722.17 2,722.01 2,722.08 51,122.0K
07:20 2,721.78 2,722.20 2,721.78 2,721.95 65,553.9K
07:21 2,721.71 2,721.74 2,721.02 2,721.02 48,779.7K
07:22 2,720.95 2,720.95 2,720.71 2,720.81 39,537.0K
07:23 2,720.82 2,721.39 2,720.82 2,721.39 31,903.4K
07:24 2,721.32 2,721.76 2,721.32 2,721.66 35,720.4K
07:25 2,721.60 2,721.62 2,721.22 2,721.32 57,807.6K
07:26 2,721.22 2,721.22 2,718.51 2,718.51 48,769.5K
07:27 2,718.42 2,718.88 2,718.32 2,718.77 22,192.9K
07:28 2,718.69 2,718.69 2,718.21 2,718.21 28,690.9K
07:29 2,718.13 2,718.28 2,718.08 2,718.22 24,525.2K
07:30 2,718.22 2,719.15 2,718.20 2,718.97 40,796.6K
07:31 2,719.02 2,719.02 2,718.58 2,718.60 20,017.5K
07:32 2,718.55 2,718.61 2,718.46 2,718.50 31,448.8K
07:33 2,718.50 2,718.77 2,718.43 2,718.77 17,433.1K
07:34 2,718.71 2,718.71 2,717.48 2,717.53 78,972.5K
07:35 2,717.37 2,717.37 2,716.84 2,716.84 51,745.7K
07:36 2,717.08 2,717.08 2,716.80 2,716.80 23,043.1K
07:37 2,716.92 2,716.98 2,716.74 2,716.74 22,891.8K
07:38 2,716.84 2,717.47 2,716.84 2,717.47 50,679.9K
07:39 2,717.55 2,718.53 2,717.55 2,718.47 35,141.5K
07:40 2,718.53 2,719.37 2,718.46 2,719.37 53,189.1K
07:41 2,719.37 2,719.76 2,719.37 2,719.64 40,477.7K
07:42 2,719.51 2,719.70 2,719.50 2,719.70 19,519.5K
07:43 2,719.56 2,719.56 2,719.20 2,719.33 34,712.1K
07:44 2,719.19 2,719.31 2,719.01 2,719.30 16,202.2K
07:45 2,719.22 2,719.35 2,719.13 2,719.20 28,832.8K
07:46 2,719.17 2,719.37 2,719.05 2,719.37 49,119.8K
07:47 2,719.38 2,720.03 2,719.38 2,720.03 62,368.9K
07:48 2,720.29 2,721.33 2,720.21 2,721.33 34,497.1K
07:49 2,721.29 2,721.58 2,721.29 2,721.43 44,776.7K
07:50 2,721.51 2,721.64 2,721.05 2,721.05 41,445.8K
07:51 2,721.23 2,721.36 2,721.20 2,721.31 41,107.8K
07:52 2,721.26 2,721.45 2,721.26 2,721.40 19,873.0K
07:53 2,721.52 2,721.52 2,719.34 2,719.34 49,405.8K
07:54 2,719.29 2,719.38 2,718.88 2,718.94 32,328.4K
07:55 2,718.88 2,719.16 2,718.78 2,718.96 24,565.7K
07:56 2,719.03 2,719.03 2,718.69 2,718.75 21,774.0K
07:57 2,718.86 2,719.07 2,718.74 2,719.01 31,514.7K
07:58 2,718.91 2,719.76 2,718.91 2,719.74 30,336.5K
07:59 2,719.70 2,720.69 2,719.70 2,720.69 35,810.4K
08:00 2,721.05 2,721.22 2,720.96 2,721.22 44,899.1K
08:01 2,721.13 2,721.33 2,720.68 2,720.68 35,790.4K
08:02 2,720.77 2,720.85 2,720.31 2,720.41 21,852.3K
08:03 2,720.28 2,720.60 2,720.22 2,720.60 30,116.4K
08:04 2,720.68 2,720.92 2,720.62 2,720.90 25,673.0K
08:05 2,720.90 2,721.05 2,720.89 2,721.05 28,275.6K
08:06 2,720.98 2,721.03 2,720.73 2,720.92 30,708.5K
08:07 2,720.90 2,720.98 2,720.75 2,720.88 26,941.5K
08:08 2,720.82 2,720.82 2,720.50 2,720.60 16,146.1K
08:09 2,720.59 2,720.59 2,720.16 2,720.16 22,900.4K
08:10 2,719.96 2,719.96 2,719.33 2,719.33 24,737.9K
08:11 2,719.38 2,719.38 2,718.82 2,718.82 34,091.9K
08:12 2,718.68 2,718.68 2,717.89 2,717.89 36,893.5K
08:13 2,717.46 2,718.14 2,717.41 2,718.14 53,045.0K
08:14 2,717.98 2,718.46 2,717.90 2,718.46 23,165.6K
08:15 2,718.48 2,719.63 2,718.48 2,719.63 27,753.3K
08:16 2,719.69 2,719.79 2,719.54 2,719.77 20,459.4K
08:17 2,719.94 2,720.03 2,718.44 2,718.60 113,498.0K
08:18 2,718.62 2,718.62 2,717.92 2,717.93 30,547.5K
08:19 2,717.81 2,717.82 2,714.69 2,714.69 308,667.9K
08:20 2,714.50 2,715.22 2,714.21 2,715.22 66,433.8K
08:21 2,715.15 2,715.59 2,715.14 2,715.36 53,052.9K
08:22 2,715.35 2,715.48 2,714.60 2,714.62 48,894.4K
08:23 2,714.60 2,716.03 2,714.55 2,716.03 28,979.0K
08:24 2,716.06 2,716.47 2,716.03 2,716.41 14,227.6K
08:25 2,716.43 2,717.78 2,716.43 2,717.71 62,935.4K
08:26 2,717.76 2,718.08 2,717.76 2,718.05 22,925.1K
08:27 2,718.08 2,718.26 2,718.08 2,718.16 26,028.9K
08:28 2,718.12 2,718.18 2,718.07 2,718.15 9,348.3K
08:29 2,718.13 2,718.13 2,717.80 2,717.80 18,736.2K
08:30 2,717.77 2,717.80 2,717.24 2,717.28 55,658.7K
08:31 2,717.30 2,717.32 2,717.11 2,717.30 8,956.6K
08:32 2,717.27 2,717.35 2,717.18 2,717.31 8,345.0K
08:33 2,717.37 2,717.70 2,717.37 2,717.70 19,376.4K
08:34 2,717.52 2,717.77 2,717.50 2,717.77 21,337.5K
08:35 2,717.72 2,717.93 2,717.72 2,717.93 27,464.3K
08:36 2,717.93 2,718.06 2,717.79 2,717.91 15,595.5K
08:37 2,717.85 2,717.89 2,717.61 2,717.84 18,099.4K
08:38 2,717.84 2,717.91 2,717.75 2,717.78 16,087.2K
08:39 2,717.88 2,718.00 2,717.87 2,717.88 11,227.7K
08:40 2,717.95 2,718.64 2,717.87 2,718.64 25,449.7K
08:41 2,718.53 2,718.82 2,718.53 2,718.82 23,363.1K
08:42 2,718.88 2,718.97 2,718.25 2,718.30 32,498.2K
08:43 2,718.40 2,718.55 2,718.38 2,718.39 17,432.9K
08:44 2,718.45 2,718.64 2,718.41 2,718.41 24,009.1K
08:45 2,718.43 2,718.51 2,718.28 2,718.36 12,463.0K
08:46 2,718.46 2,718.61 2,718.46 2,718.55 13,135.1K
08:47 2,718.56 2,718.85 2,718.56 2,718.70 15,591.0K
08:48 2,718.79 2,718.79 2,718.63 2,718.70 14,204.7K
08:49 2,718.66 2,718.87 2,718.48 2,718.53 14,208.2K
08:50 2,718.54 2,718.59 2,718.37 2,718.37 24,865.3K
08:51 2,718.39 2,718.52 2,718.32 2,718.40 45,331.7K
08:52 2,718.40 2,718.40 2,718.00 2,718.02 29,663.1K
08:53 2,718.04 2,718.22 2,717.86 2,718.02 34,288.5K
08:54 2,718.12 2,718.18 2,717.95 2,718.08 20,231.9K
08:55 2,718.17 2,719.67 2,718.17 2,719.51 68,042.3K
08:56 2,719.63 2,720.00 2,719.63 2,719.99 12,107.0K
08:57 2,719.93 2,720.06 2,719.85 2,719.85 14,906.8K
08:58 2,720.10 2,720.10 2,719.64 2,719.88 22,139.4K
08:59 2,719.77 2,719.88 2,719.76 2,719.88 14,677.6K
09:00 2,719.90 2,719.92 2,719.53 2,719.54 42,190.9K
09:01 2,719.55 2,719.99 2,719.55 2,719.99 36,556.2K
09:02 2,719.92 2,720.41 2,719.92 2,720.32 28,397.3K
09:03 2,720.33 2,721.68 2,720.33 2,721.68 47,752.1K
09:04 2,721.85 2,722.48 2,721.85 2,722.35 33,303.2K
09:05 2,722.35 2,722.35 2,721.79 2,721.79 26,882.4K
09:06 2,721.79 2,722.48 2,721.79 2,722.48 30,805.2K
09:07 2,722.56 2,722.56 2,722.27 2,722.27 25,643.0K
09:08 2,722.35 2,722.90 2,722.22 2,722.79 59,311.6K
09:09 2,723.01 2,723.07 2,722.88 2,722.88 67,841.6K
09:10 2,722.70 2,722.70 2,722.32 2,722.45 35,241.9K
09:11 2,722.52 2,722.75 2,722.52 2,722.65 27,121.0K
09:12 2,722.80 2,723.06 2,722.76 2,722.76 29,651.1K
09:13 2,722.77 2,723.02 2,722.77 2,723.02 34,121.8K
09:14 2,723.18 2,723.31 2,723.18 2,723.31 22,323.8K
09:15 2,723.32 2,723.72 2,722.99 2,723.08 87,214.3K
09:16 2,723.12 2,723.12 2,722.74 2,722.74 38,340.4K
09:17 2,722.75 2,722.76 2,722.38 2,722.46 17,505.6K
09:18 2,722.41 2,722.41 2,721.97 2,722.15 25,948.2K
09:19 2,722.12 2,722.12 2,721.93 2,722.08 39,406.2K
09:20 2,722.09 2,722.27 2,721.94 2,722.16 20,758.2K
09:21 2,721.99 2,722.15 2,721.99 2,722.10 13,749.2K
09:22 2,721.91 2,721.98 2,721.77 2,721.91 11,373.4K
09:23 2,721.94 2,722.02 2,721.70 2,721.97 12,397.8K
09:24 2,721.98 2,721.99 2,721.85 2,721.85 18,434.4K
09:25 2,721.95 2,721.95 2,721.66 2,721.70 39,894.6K
09:26 2,721.66 2,721.75 2,721.40 2,721.46 29,340.2K
09:27 2,721.49 2,721.77 2,721.40 2,721.54 20,444.4K
09:28 2,721.66 2,722.52 2,721.66 2,722.50 28,062.6K
09:29 2,722.49 2,723.26 2,722.49 2,723.26 64,711.8K
09:30 2,723.21 2,723.76 2,723.21 2,723.76 57,837.9K
09:31 2,723.74 2,724.05 2,723.67 2,724.05 39,056.9K
09:32 2,724.05 2,724.60 2,724.05 2,724.60 39,129.9K
09:33 2,724.57 2,724.85 2,724.57 2,724.85 50,879.9K
09:34 2,724.97 2,725.42 2,724.97 2,725.34 78,260.4K
09:35 2,725.42 2,725.57 2,725.36 2,725.53 47,465.5K
09:36 2,725.46 2,725.57 2,725.36 2,725.57 35,327.8K
09:37 2,725.54 2,725.66 2,725.40 2,725.47 32,650.1K
09:38 2,725.20 2,725.30 2,725.06 2,725.07 38,895.7K
09:39 2,724.78 2,724.85 2,724.65 2,724.85 34,063.2K
09:40 2,724.86 2,724.89 2,724.60 2,724.60 19,019.9K
09:41 2,724.57 2,724.85 2,724.51 2,724.85 24,834.6K
09:42 2,724.92 2,725.00 2,724.69 2,724.79 24,647.5K
09:43 2,724.80 2,724.83 2,724.54 2,724.59 19,375.6K
09:44 2,724.62 2,725.08 2,724.57 2,725.00 14,417.8K
09:45 2,724.98 2,725.37 2,724.96 2,725.35 28,050.3K
09:46 2,725.39 2,725.59 2,725.33 2,725.59 111,821.2K
09:47 2,725.62 2,725.77 2,725.39 2,725.75 40,819.9K
09:48 2,725.75 2,725.77 2,725.24 2,725.41 52,373.9K
09:49 2,725.41 2,725.49 2,724.57 2,724.70 67,410.6K
09:50 2,724.60 2,725.13 2,724.60 2,725.13 47,749.5K
09:51 2,724.99 2,725.39 2,724.64 2,725.39 62,268.1K
09:52 2,725.70 2,727.43 2,725.65 2,727.43 92,269.4K
09:53 2,727.34 2,727.39 2,726.25 2,726.46 82,596.2K
09:54 2,726.40 2,726.56 2,725.81 2,726.11 59,735.8K
09:55 2,726.04 2,726.15 2,725.28 2,725.28 81,620.9K
09:56 2,725.39 2,725.39 2,724.55 2,724.55 68,908.7K
09:57 2,724.37 2,724.39 2,724.18 2,724.24 50,108.3K
09:58 2,723.95 2,723.95 2,722.95 2,723.12 89,689.9K
09:59 2,723.21 2,724.35 2,723.21 2,724.25 53,906.5K
10:00 2,723.32 2,723.32 2,716.30 2,717.12 734,590.1K
10:01 2,717.16 2,717.68 2,715.99 2,716.00 326,678.0K
10:02 2,715.76 2,715.76 2,713.18 2,713.19 274,389.7K
10:03 2,713.18 2,714.73 2,713.18 2,714.73 235,739.9K
10:04 2,715.05 2,715.05 2,714.30 2,714.30 132,186.6K
10:05 2,714.11 2,714.22 2,713.26 2,714.22 118,527.3K
10:06 2,714.25 2,715.99 2,714.12 2,715.99 125,982.2K
10:07 2,716.24 2,717.40 2,716.24 2,717.40 189,765.3K
10:08 2,717.73 2,721.53 2,717.73 2,721.38 299,447.3K
10:09 2,721.59 2,722.42 2,721.53 2,722.42 164,525.8K
10:10 2,722.55 2,723.02 2,722.35 2,722.61 121,563.3K
10:11 2,723.01 2,723.05 2,721.37 2,721.67 164,967.6K
10:12 2,721.89 2,721.95 2,721.04 2,721.67 153,631.4K
10:13 2,722.25 2,722.67 2,722.24 2,722.24 129,065.4K
10:14 2,721.90 2,722.50 2,721.53 2,722.32 90,367.6K
10:15 2,722.25 2,722.61 2,719.68 2,719.68 192,246.3K
10:16 2,719.51 2,721.64 2,719.51 2,721.64 125,920.6K
10:17 2,721.83 2,722.23 2,721.03 2,721.03 97,641.3K
10:18 2,720.85 2,722.46 2,720.85 2,722.46 159,627.4K
10:19 2,723.03 2,724.34 2,723.03 2,723.83 334,657.4K
10:20 2,724.27 2,724.27 2,723.23 2,723.23 121,224.4K
10:21 2,723.12 2,724.79 2,722.97 2,724.79 187,674.3K
10:22 2,724.89 2,725.28 2,724.73 2,725.27 156,934.1K
10:23 2,725.50 2,726.06 2,725.43 2,725.43 166,871.9K
10:24 2,725.76 2,725.76 2,724.26 2,724.36 120,996.9K
10:25 2,724.42 2,724.56 2,724.30 2,724.54 93,860.0K
10:26 2,724.67 2,724.72 2,724.19 2,724.59 98,881.7K
10:27 2,724.53 2,724.54 2,723.06 2,723.13 96,419.1K
10:28 2,723.24 2,723.40 2,722.68 2,722.68 105,084.6K
10:29 2,722.41 2,722.64 2,721.98 2,722.64 130,720.1K
10:30 2,722.76 2,722.87 2,721.87 2,722.11 156,969.1K
10:31 2,721.95 2,722.25 2,721.78 2,721.87 99,035.3K
10:32 2,721.82 2,721.93 2,721.09 2,721.11 101,519.6K
10:33 2,721.02 2,721.02 2,719.96 2,720.63 139,656.2K
10:34 2,720.72 2,721.43 2,720.55 2,721.43 85,826.5K
10:35 2,721.99 2,722.51 2,721.63 2,721.63 110,793.1K
10:36 2,721.35 2,721.35 2,721.05 2,721.05 51,646.1K
10:37 2,720.63 2,721.46 2,720.63 2,721.46 70,528.8K
10:38 2,721.42 2,721.58 2,721.02 2,721.02 114,293.8K
10:39 2,720.97 2,720.97 2,720.17 2,720.28 69,653.2K
10:40 2,720.41 2,721.76 2,720.41 2,721.76 53,158.0K
10:41 2,721.49 2,722.45 2,721.47 2,722.27 120,605.2K
10:42 2,722.10 2,722.16 2,721.43 2,721.43 59,261.7K
10:43 2,721.19 2,721.53 2,721.19 2,721.53 67,638.3K
10:44 2,721.64 2,721.78 2,721.17 2,721.58 63,639.6K
10:45 2,721.67 2,722.41 2,721.67 2,722.41 78,365.4K
10:46 2,722.66 2,723.84 2,722.66 2,723.84 172,906.0K
10:47 2,724.03 2,724.36 2,724.01 2,724.36 142,274.5K
10:48 2,724.38 2,725.37 2,724.38 2,725.35 114,160.1K
10:49 2,725.31 2,725.31 2,724.73 2,724.73 101,033.7K
10:50 2,724.93 2,725.66 2,724.93 2,725.58 129,840.5K
10:51 2,725.66 2,726.28 2,725.66 2,726.28 94,741.6K
10:52 2,726.18 2,726.18 2,725.10 2,725.41 191,378.3K
10:53 2,725.33 2,725.93 2,725.33 2,725.77 175,556.1K
10:54 2,725.45 2,726.08 2,725.45 2,725.70 94,068.8K
10:55 2,725.77 2,726.04 2,724.15 2,724.15 162,503.3K
10:56 2,724.21 2,724.59 2,724.13 2,724.59 118,683.0K
10:57 2,724.55 2,725.38 2,724.55 2,725.36 85,668.0K
10:58 2,725.02 2,725.17 2,724.38 2,724.38 69,055.7K
10:59 2,724.40 2,724.67 2,723.84 2,723.98 79,914.7K
11:00 2,723.94 2,724.35 2,723.90 2,724.24 136,521.3K
11:01 2,724.50 2,724.82 2,722.53 2,722.69 182,072.6K
11:02 2,722.50 2,722.52 2,722.23 2,722.49 121,733.0K
11:03 2,722.55 2,724.13 2,722.55 2,724.12 176,098.4K
11:04 2,724.03 2,724.68 2,723.80 2,724.66 100,878.2K
11:05 2,724.67 2,725.08 2,724.67 2,724.98 98,489.4K
11:06 2,724.97 2,724.97 2,723.75 2,723.75 118,691.9K
11:07 2,723.84 2,723.84 2,723.61 2,723.74 74,831.2K
11:08 2,723.86 2,724.42 2,723.86 2,724.02 126,557.1K
11:09 2,724.06 2,724.06 2,722.10 2,722.10 177,036.3K
11:10 2,721.82 2,721.82 2,721.16 2,721.31 147,758.6K
11:11 2,721.23 2,721.23 2,720.69 2,720.69 142,333.5K
11:12 2,720.41 2,722.21 2,720.41 2,722.18 185,564.9K
11:13 2,722.02 2,722.19 2,721.51 2,721.51 251,189.6K
11:14 2,721.49 2,722.28 2,721.49 2,722.28 68,261.5K
11:15 2,722.22 2,722.45 2,721.43 2,721.43 94,792.7K
11:16 2,721.22 2,721.93 2,721.11 2,721.58 179,646.8K
11:17 2,721.48 2,721.48 2,721.03 2,721.23 103,538.6K
11:18 2,721.24 2,722.35 2,721.24 2,722.17 71,489.6K
11:19 2,722.22 2,722.43 2,722.15 2,722.43 47,959.9K
11:20 2,722.30 2,723.03 2,722.10 2,723.03 107,236.0K
11:21 2,723.08 2,723.51 2,723.01 2,723.16 99,421.3K
11:22 2,722.96 2,723.26 2,722.96 2,723.14 59,415.3K
11:23 2,722.75 2,722.77 2,722.57 2,722.66 34,497.0K
11:24 2,722.48 2,723.22 2,722.47 2,723.15 41,163.6K
11:25 2,723.32 2,723.32 2,722.63 2,722.66 47,630.8K
11:26 2,722.60 2,723.36 2,722.58 2,723.36 75,722.3K
11:27 2,723.44 2,723.85 2,723.16 2,723.22 64,888.4K
11:28 2,722.98 2,724.06 2,722.98 2,724.06 91,693.3K
11:29 2,724.14 2,724.75 2,724.14 2,724.62 76,343.7K
11:30 2,724.09 2,724.52 2,724.09 2,724.46 56,623.6K
11:31 2,724.42 2,725.04 2,724.41 2,725.04 62,772.7K
11:32 2,724.96 2,725.62 2,724.96 2,725.52 85,689.0K
11:33 2,725.59 2,725.59 2,724.93 2,724.93 53,806.3K
11:34 2,724.77 2,725.14 2,724.62 2,725.14 35,392.5K
11:35 2,725.33 2,726.26 2,725.33 2,726.26 78,735.5K
11:36 2,726.26 2,726.33 2,726.10 2,726.10 69,915.4K
11:37 2,726.25 2,726.57 2,726.11 2,726.57 50,569.9K
11:38 2,726.54 2,727.04 2,726.47 2,726.47 76,437.4K
11:39 2,726.56 2,726.56 2,725.56 2,726.42 90,063.7K
11:40 2,726.36 2,726.44 2,725.87 2,725.87 71,832.4K
11:41 2,725.84 2,726.04 2,725.84 2,726.04 44,068.6K
11:42 2,725.99 2,726.20 2,725.78 2,726.08 42,534.1K
11:43 2,725.64 2,725.93 2,725.64 2,725.93 84,932.1K
11:44 2,726.25 2,726.61 2,726.25 2,726.61 60,720.5K
11:45 2,726.57 2,727.02 2,726.36 2,726.36 87,026.9K
11:46 2,726.20 2,726.20 2,725.95 2,725.98 71,757.5K
11:47 2,725.93 2,726.19 2,725.85 2,726.06 53,070.3K
11:48 2,725.96 2,725.96 2,725.50 2,725.50 53,247.8K
11:49 2,725.50 2,725.59 2,725.20 2,725.44 99,277.5K
11:50 2,725.52 2,725.57 2,724.09 2,724.09 80,947.0K
11:51 2,724.11 2,724.11 2,723.24 2,723.24 136,610.0K
11:52 2,723.10 2,723.10 2,722.52 2,723.08 149,949.0K
11:53 2,722.84 2,723.01 2,722.69 2,722.69 70,290.7K
11:54 2,721.84 2,722.24 2,721.83 2,722.11 140,913.5K
11:55 2,722.08 2,722.33 2,721.77 2,722.00 73,062.7K
11:56 2,721.91 2,721.96 2,721.32 2,721.41 82,915.7K
11:57 2,721.26 2,721.30 2,720.85 2,721.06 99,879.8K
11:58 2,721.14 2,721.93 2,721.14 2,721.88 84,078.3K
11:59 2,721.98 2,721.98 2,721.02 2,721.02 83,652.3K
12:00 2,721.03 2,721.11 2,719.69 2,719.69 131,439.4K
12:01 2,719.61 2,719.77 2,719.40 2,719.67 63,843.1K
12:02 2,719.77 2,719.83 2,719.61 2,719.61 64,310.7K
12:03 2,719.65 2,719.85 2,719.00 2,719.00 65,545.6K
12:04 2,718.86 2,718.92 2,718.69 2,718.92 44,915.5K
12:05 2,718.89 2,719.86 2,718.89 2,719.86 70,409.3K
12:06 2,719.81 2,720.13 2,719.81 2,720.13 72,496.8K
12:07 2,719.98 2,720.48 2,719.98 2,720.43 56,644.0K
12:08 2,720.54 2,721.01 2,720.52 2,720.73 66,712.4K
12:09 2,720.83 2,721.04 2,720.72 2,721.04 45,932.9K
12:10 2,721.02 2,721.15 2,720.97 2,721.04 29,301.5K
12:11 2,721.10 2,721.24 2,720.95 2,721.24 95,153.4K
12:12 2,721.25 2,722.04 2,721.25 2,722.04 37,486.1K
12:13 2,722.00 2,722.92 2,721.96 2,722.86 118,881.4K
12:14 2,722.98 2,723.14 2,722.88 2,722.92 52,643.6K
12:15 2,722.98 2,722.98 2,722.39 2,722.39 33,099.8K
12:16 2,722.37 2,722.37 2,721.47 2,721.73 48,955.5K
12:17 2,721.78 2,722.06 2,721.75 2,722.04 66,718.4K
12:18 2,722.04 2,722.09 2,721.93 2,722.03 21,737.3K
12:19 2,721.99 2,722.17 2,721.81 2,721.81 36,731.5K
12:20 2,721.62 2,721.62 2,721.03 2,721.08 75,859.1K
12:21 2,721.18 2,721.18 2,720.61 2,720.72 30,739.1K
12:22 2,720.30 2,720.38 2,717.62 2,717.85 214,649.1K
12:23 2,717.92 2,717.92 2,717.32 2,717.32 75,999.4K
12:24 2,717.32 2,717.32 2,715.60 2,715.68 180,413.3K
12:25 2,715.67 2,715.67 2,714.95 2,715.10 121,419.8K
12:26 2,714.83 2,715.41 2,714.83 2,715.30 101,629.2K
12:27 2,715.38 2,715.76 2,715.26 2,715.76 56,124.7K
12:28 2,715.95 2,715.95 2,715.47 2,715.47 44,088.0K
12:29 2,715.41 2,715.75 2,715.18 2,715.63 42,595.7K
12:30 2,715.64 2,715.69 2,715.25 2,715.49 58,843.3K
12:31 2,715.48 2,715.69 2,715.45 2,715.61 90,789.2K
12:32 2,715.48 2,715.62 2,715.03 2,715.03 53,194.7K
12:33 2,714.78 2,714.78 2,714.03 2,714.26 125,697.7K
12:34 2,714.18 2,714.27 2,713.52 2,713.57 91,907.8K
12:35 2,713.67 2,714.79 2,713.63 2,714.79 115,460.1K
12:36 2,714.95 2,715.18 2,714.94 2,715.17 163,955.6K
12:37 2,715.21 2,716.29 2,715.21 2,716.05 68,103.8K
12:38 2,715.80 2,715.80 2,715.09 2,715.37 188,715.9K
12:39 2,715.40 2,716.02 2,715.32 2,715.87 36,392.9K
12:40 2,715.58 2,716.25 2,715.58 2,715.86 71,255.0K
12:41 2,715.72 2,715.72 2,714.40 2,714.40 96,137.7K
12:42 2,714.08 2,714.62 2,713.94 2,714.50 121,190.8K
12:43 2,714.51 2,714.54 2,714.36 2,714.54 59,074.2K
12:44 2,714.36 2,714.36 2,714.01 2,714.10 47,155.9K
12:45 2,714.07 2,714.07 2,713.30 2,713.88 97,722.2K
12:46 2,713.96 2,714.29 2,713.96 2,714.13 57,345.4K
12:47 2,714.22 2,716.44 2,714.22 2,716.36 121,744.9K
12:48 2,716.81 2,717.13 2,716.30 2,716.55 72,628.8K
12:49 2,716.60 2,716.66 2,716.25 2,716.25 65,039.1K
12:50 2,715.95 2,716.11 2,715.87 2,716.00 45,818.7K
12:51 2,716.25 2,718.47 2,716.25 2,718.41 81,535.1K
12:52 2,718.61 2,718.65 2,717.37 2,717.37 75,281.8K
12:53 2,717.17 2,717.56 2,717.11 2,717.56 31,250.7K
12:54 2,717.69 2,718.75 2,717.69 2,718.48 69,079.3K
12:55 2,718.68 2,719.40 2,718.36 2,718.36 89,805.1K
12:56 2,718.39 2,718.39 2,717.37 2,717.70 55,993.4K
12:57 2,717.79 2,718.51 2,717.69 2,718.47 28,003.0K
12:58 2,718.44 2,718.44 2,717.93 2,717.93 36,639.3K
12:59 2,718.04 2,718.21 2,716.37 2,716.41 79,302.7K
13:00 2,716.40 2,716.73 2,716.11 2,716.37 59,212.8K
13:01 2,716.61 2,716.79 2,716.41 2,716.79 42,189.2K
13:02 2,716.87 2,717.30 2,716.83 2,717.30 60,783.0K
13:03 2,717.41 2,718.10 2,717.41 2,717.82 76,160.3K
13:04 2,717.63 2,717.63 2,716.25 2,716.25 53,559.5K
13:05 2,716.33 2,717.37 2,716.24 2,717.37 52,291.5K
13:06 2,717.47 2,717.70 2,717.30 2,717.41 48,687.2K
13:07 2,717.41 2,717.41 2,716.51 2,716.51 72,172.2K
13:08 2,716.32 2,716.46 2,715.89 2,716.11 47,294.5K
13:09 2,716.02 2,716.29 2,715.80 2,716.29 39,058.8K
13:10 2,716.11 2,717.12 2,716.11 2,716.86 66,470.4K
13:11 2,716.65 2,716.70 2,716.38 2,716.70 47,063.1K
13:12 2,717.05 2,719.14 2,717.05 2,718.97 116,195.3K
13:13 2,718.93 2,718.93 2,718.65 2,718.85 50,730.6K
13:14 2,718.90 2,720.30 2,718.69 2,720.21 158,792.6K
13:15 2,720.39 2,720.46 2,719.82 2,719.82 59,816.0K
13:16 2,719.63 2,720.44 2,719.18 2,720.41 82,413.7K
13:17 2,720.43 2,720.73 2,720.43 2,720.53 70,540.3K
13:18 2,720.50 2,720.61 2,720.21 2,720.27 47,515.3K
13:19 2,720.58 2,721.47 2,720.58 2,721.47 115,143.3K
13:20 2,721.58 2,722.27 2,721.07 2,721.16 262,329.9K
13:21 2,720.98 2,721.01 2,719.38 2,719.40 64,024.9K
13:22 2,719.52 2,719.89 2,719.16 2,719.77 42,298.2K
13:23 2,719.74 2,719.74 2,719.01 2,719.01 48,183.4K
13:24 2,718.85 2,719.33 2,718.75 2,719.16 49,700.7K
13:25 2,719.03 2,719.03 2,718.40 2,718.70 61,640.1K
13:26 2,718.73 2,718.77 2,718.07 2,718.10 75,344.9K
13:27 2,717.51 2,717.51 2,717.02 2,717.35 105,229.1K
13:28 2,717.48 2,717.48 2,716.71 2,716.71 74,726.4K
13:29 2,716.56 2,716.80 2,716.24 2,716.24 81,564.9K
13:30 2,716.16 2,716.16 2,715.31 2,715.54 75,436.4K
13:31 2,715.58 2,715.78 2,714.67 2,714.89 91,712.0K
13:32 2,714.91 2,714.91 2,714.10 2,714.10 95,670.6K
13:33 2,713.96 2,714.06 2,713.83 2,714.01 55,368.9K
13:34 2,713.86 2,713.86 2,713.14 2,713.59 179,354.5K
13:35 2,713.35 2,713.55 2,713.00 2,713.37 63,452.7K
13:36 2,713.95 2,715.03 2,713.94 2,714.99 73,774.3K
13:37 2,714.78 2,714.78 2,713.77 2,713.77 52,459.8K
13:38 2,713.83 2,713.97 2,713.47 2,713.75 49,435.0K
13:39 2,713.88 2,714.17 2,713.46 2,713.53 36,835.1K
13:40 2,713.89 2,715.23 2,713.89 2,714.66 179,461.7K
13:41 2,714.40 2,714.40 2,712.38 2,712.55 116,380.7K
13:42 2,712.59 2,712.95 2,712.54 2,712.91 85,392.5K
13:43 2,712.88 2,713.85 2,712.88 2,713.81 52,825.7K
13:44 2,713.69 2,713.84 2,713.16 2,713.84 96,797.5K
13:45 2,713.71 2,713.71 2,712.86 2,713.22 107,121.2K
13:46 2,713.26 2,713.76 2,713.26 2,713.59 56,998.2K
13:47 2,714.05 2,715.15 2,714.02 2,715.13 77,785.5K
13:48 2,715.24 2,715.71 2,715.06 2,715.17 77,664.3K
13:49 2,714.92 2,715.32 2,714.86 2,714.98 68,085.3K
13:50 2,715.02 2,715.02 2,714.77 2,714.88 29,639.0K
13:51 2,714.67 2,714.82 2,713.54 2,713.75 50,765.5K
13:52 2,713.51 2,713.73 2,713.31 2,713.73 46,786.7K
13:53 2,713.86 2,713.94 2,713.63 2,713.82 113,298.8K
13:54 2,713.92 2,713.99 2,713.86 2,713.95 48,048.4K
13:55 2,713.80 2,713.80 2,712.84 2,712.84 57,988.2K
13:56 2,713.01 2,713.58 2,712.77 2,713.53 72,987.0K
13:57 2,713.53 2,714.41 2,713.53 2,714.11 66,858.3K
13:58 2,713.85 2,713.85 2,713.17 2,713.40 52,599.2K
13:59 2,713.33 2,713.62 2,713.15 2,713.27 42,428.1K
14:00 2,713.53 2,713.74 2,713.50 2,713.70 64,035.3K
14:01 2,713.71 2,713.75 2,713.41 2,713.69 185,660.8K
14:02 2,713.30 2,713.46 2,713.16 2,713.16 131,794.1K
14:03 2,713.04 2,713.04 2,711.72 2,711.72 129,951.9K
14:04 2,711.78 2,711.86 2,711.34 2,711.86 67,343.0K
14:05 2,711.19 2,711.79 2,711.06 2,711.79 127,643.4K
14:06 2,711.72 2,711.72 2,711.17 2,711.26 76,202.4K
14:07 2,711.34 2,712.08 2,710.92 2,712.08 101,624.4K
14:08 2,713.12 2,713.46 2,713.12 2,713.15 74,797.2K
14:09 2,713.36 2,713.49 2,712.96 2,713.36 86,878.7K
14:10 2,713.47 2,714.61 2,713.47 2,714.46 123,881.6K
14:11 2,714.47 2,715.61 2,714.47 2,715.59 93,808.3K
14:12 2,715.63 2,715.68 2,715.33 2,715.43 92,871.4K
14:13 2,715.55 2,717.26 2,715.49 2,717.26 192,175.2K
14:14 2,717.31 2,717.36 2,716.51 2,716.65 87,761.3K
14:15 2,716.52 2,716.85 2,716.27 2,716.27 71,729.2K
14:16 2,716.15 2,716.15 2,715.57 2,716.00 71,126.3K
14:17 2,715.97 2,716.15 2,715.71 2,715.71 38,023.4K
14:18 2,715.55 2,716.06 2,715.46 2,716.06 30,422.1K
14:19 2,716.06 2,716.14 2,715.14 2,715.35 33,936.7K
14:20 2,715.02 2,715.25 2,714.31 2,714.31 71,963.3K
14:21 2,714.38 2,715.36 2,713.98 2,715.36 110,986.6K
14:22 2,715.84 2,717.99 2,715.52 2,717.99 111,816.2K
14:23 2,718.10 2,718.37 2,717.65 2,717.90 102,406.2K
14:24 2,717.52 2,717.52 2,717.16 2,717.16 79,406.3K
14:25 2,716.98 2,717.44 2,716.74 2,717.17 50,401.2K
14:26 2,717.18 2,717.88 2,717.18 2,717.85 78,010.5K
14:27 2,717.65 2,717.69 2,717.03 2,717.43 59,727.6K
14:28 2,717.06 2,717.30 2,716.67 2,716.67 92,852.1K
14:29 2,716.76 2,716.98 2,716.49 2,716.56 68,826.5K
14:30 2,716.77 2,717.13 2,716.71 2,716.71 39,797.5K
14:31 2,716.64 2,716.64 2,715.91 2,715.98 39,977.9K
14:32 2,715.86 2,715.86 2,715.39 2,715.49 66,951.6K
14:33 2,715.48 2,715.49 2,715.27 2,715.29 25,461.6K
14:34 2,715.49 2,715.60 2,714.94 2,715.12 56,129.0K
14:35 2,715.16 2,715.92 2,715.16 2,715.80 40,528.9K
14:36 2,715.67 2,718.20 2,715.67 2,718.16 101,036.5K
14:37 2,718.69 2,718.84 2,718.56 2,718.84 86,280.4K
14:38 2,718.72 2,718.72 2,717.08 2,717.11 64,018.0K
14:39 2,717.25 2,717.94 2,717.25 2,717.86 49,137.8K
14:40 2,717.96 2,717.96 2,717.34 2,717.55 108,374.9K
14:41 2,717.70 2,718.37 2,717.47 2,718.33 110,221.3K
14:42 2,718.32 2,718.64 2,718.32 2,718.56 96,709.8K
14:43 2,718.55 2,719.49 2,718.55 2,719.13 195,510.1K
14:44 2,719.12 2,719.12 2,718.58 2,718.67 71,414.8K
14:45 2,718.33 2,718.33 2,717.43 2,717.43 82,705.9K
14:46 2,716.91 2,716.91 2,716.29 2,716.67 146,354.9K
14:47 2,716.71 2,717.15 2,716.71 2,717.01 44,887.9K
14:48 2,716.82 2,717.27 2,716.81 2,717.19 42,518.5K
14:49 2,717.13 2,717.71 2,717.13 2,717.71 45,264.5K
14:50 2,717.72 2,717.72 2,717.14 2,717.14 55,479.7K
14:51 2,716.91 2,717.48 2,716.79 2,717.48 49,643.1K
14:52 2,717.39 2,717.39 2,716.61 2,716.67 51,825.5K
14:53 2,716.49 2,716.49 2,713.60 2,713.67 232,995.9K
14:54 2,713.68 2,713.71 2,713.24 2,713.24 103,106.5K
14:55 2,713.05 2,713.50 2,712.76 2,712.93 87,934.3K
14:56 2,712.84 2,713.03 2,711.90 2,713.03 87,284.9K
14:57 2,713.06 2,714.10 2,713.06 2,713.69 51,478.2K
14:58 2,713.73 2,713.73 2,712.67 2,712.67 85,262.8K
14:59 2,712.76 2,712.92 2,712.47 2,712.82 61,380.1K
15:00 2,712.78 2,712.78 2,711.50 2,711.50 76,538.8K
15:01 2,710.87 2,711.75 2,710.87 2,711.67 165,379.8K
15:02 2,712.04 2,712.23 2,711.64 2,712.23 58,415.6K
15:03 2,712.53 2,712.74 2,711.72 2,711.72 61,632.2K
15:04 2,711.74 2,711.74 2,710.69 2,710.69 105,847.6K
15:05 2,710.57 2,712.43 2,710.42 2,712.43 112,986.9K
15:06 2,713.31 2,713.31 2,712.29 2,712.29 91,278.8K
15:07 2,712.21 2,712.76 2,711.90 2,712.76 61,730.9K
15:08 2,712.76 2,712.76 2,711.72 2,711.72 70,983.7K
15:09 2,711.67 2,713.18 2,711.67 2,713.18 69,062.6K
15:10 2,713.37 2,713.48 2,712.22 2,712.22 72,971.1K
15:11 2,712.06 2,712.06 2,710.61 2,710.61 85,305.1K
15:12 2,709.51 2,709.51 2,708.86 2,708.86 220,085.4K
15:13 2,708.50 2,708.69 2,707.78 2,707.78 164,439.6K
15:14 2,707.20 2,707.20 2,706.04 2,706.04 313,964.7K
15:15 2,706.25 2,708.51 2,706.17 2,708.51 153,847.4K
15:16 2,708.57 2,708.66 2,708.24 2,708.66 78,190.4K
15:17 2,708.76 2,710.01 2,708.76 2,710.01 80,201.8K
15:18 2,709.94 2,709.97 2,709.54 2,709.97 62,719.1K
15:19 2,710.16 2,710.16 2,709.70 2,709.85 46,992.9K
15:20 2,709.94 2,711.73 2,709.80 2,711.73 77,658.8K
15:21 2,711.66 2,711.79 2,710.42 2,710.56 59,880.5K
15:22 2,710.47 2,710.81 2,709.89 2,710.79 54,572.6K
15:23 2,710.95 2,711.07 2,710.42 2,710.42 46,235.7K
15:24 2,710.48 2,710.72 2,710.15 2,710.32 41,954.6K
15:25 2,710.56 2,711.73 2,710.56 2,711.73 58,868.7K
15:26 2,711.97 2,712.94 2,711.97 2,712.93 102,249.0K
15:27 2,713.23 2,714.58 2,713.23 2,714.41 126,165.6K
15:28 2,714.61 2,714.88 2,713.25 2,713.28 186,929.3K
15:29 2,713.35 2,715.12 2,713.22 2,715.12 147,389.2K
15:30 2,715.43 2,716.27 2,714.95 2,714.95 190,550.2K
15:31 2,714.98 2,715.27 2,714.51 2,714.64 123,187.8K
15:32 2,714.91 2,714.93 2,714.54 2,714.69 79,954.5K
15:33 2,714.69 2,714.97 2,714.58 2,714.94 84,105.8K
15:34 2,715.27 2,715.62 2,715.18 2,715.18 80,057.3K
15:35 2,715.18 2,715.53 2,714.83 2,715.53 86,648.8K
15:36 2,715.60 2,716.60 2,715.60 2,716.60 100,340.8K
15:37 2,716.52 2,716.52 2,715.77 2,716.06 84,625.4K
15:38 2,715.94 2,716.58 2,715.94 2,716.58 71,013.6K
15:39 2,716.70 2,717.56 2,716.70 2,717.56 98,889.9K
15:40 2,717.46 2,717.81 2,717.46 2,717.81 60,383.0K
15:41 2,717.86 2,719.39 2,717.62 2,719.39 196,539.6K
15:42 2,719.59 2,720.37 2,719.52 2,720.24 243,510.8K
15:43 2,720.02 2,721.08 2,719.74 2,721.08 311,905.7K
15:44 2,721.02 2,721.51 2,720.88 2,721.51 209,374.3K
15:45 2,721.63 2,721.83 2,721.34 2,721.34 232,582.9K
15:46 2,721.21 2,721.21 2,720.42 2,720.42 93,033.4K
15:47 2,720.11 2,721.47 2,720.11 2,721.47 89,573.2K
15:48 2,721.74 2,722.23 2,721.72 2,721.95 124,209.2K
15:49 2,722.14 2,727.93 2,722.14 2,727.04 560,738.0K
15:50 2,726.82 2,727.29 2,725.73 2,726.30 156,031.6K
15:51 2,726.22 2,726.41 2,725.56 2,725.56 84,172.7K
15:52 2,725.64 2,725.67 2,724.71 2,724.71 122,534.4K
15:53 2,724.85 2,725.14 2,724.85 2,725.02 118,437.2K
15:54 2,725.31 2,725.31 2,724.91 2,724.91 71,127.0K
15:55 2,724.79 2,725.20 2,724.72 2,725.20 83,651.3K
15:56 2,725.30 2,725.78 2,725.30 2,725.76 114,124.4K
15:57 2,725.50 2,725.73 2,725.47 2,725.69 100,974.2K
15:58 2,725.60 2,725.77 2,725.32 2,725.44 159,530.9K
15:59 2,725.85 2,727.24 2,725.85 2,727.24 291,165.7K
16:00 2,727.24 2,727.63 2,727.08 2,727.26 220,804.2K
16:01 2,727.16 2,728.03 2,727.16 2,727.99 142,663.2K
16:02 2,727.79 2,727.95 2,726.66 2,726.66 102,079.2K
16:03 2,726.51 2,726.71 2,726.05 2,726.29 89,665.2K
16:04 2,726.37 2,726.51 2,725.46 2,725.87 102,685.9K
16:05 2,725.90 2,726.06 2,725.65 2,725.86 87,303.3K
16:06 2,725.88 2,726.33 2,725.86 2,726.14 134,641.5K
16:07 2,726.23 2,726.23 2,725.56 2,725.67 84,498.6K
16:08 2,725.67 2,726.23 2,725.66 2,726.23 73,006.4K
16:09 2,726.22 2,727.31 2,726.13 2,727.18 145,754.7K
16:10 2,727.12 2,727.85 2,727.10 2,727.85 91,874.3K
16:11 2,727.55 2,729.96 2,727.55 2,729.96 244,449.3K
16:12 2,730.27 2,732.24 2,730.20 2,731.98 365,629.5K
16:13 2,731.90 2,732.33 2,731.67 2,731.67 154,911.0K
16:14 2,731.42 2,731.84 2,731.38 2,731.84 128,573.5K
16:15 2,731.99 2,732.24 2,731.82 2,732.24 149,428.2K
16:16 2,732.44 2,732.53 2,732.16 2,732.19 135,175.8K
16:17 2,732.25 2,732.25 2,731.14 2,731.14 153,060.4K
16:18 2,731.16 2,731.67 2,731.08 2,731.61 75,314.0K
16:19 2,731.68 2,731.68 2,730.10 2,730.10 134,286.5K
16:20 2,730.05 2,730.15 2,729.87 2,729.91 91,934.1K
16:21 2,729.97 2,730.72 2,729.92 2,730.22 95,199.4K
16:22 2,730.30 2,730.36 2,729.76 2,729.76 86,027.7K
16:23 2,729.67 2,730.32 2,729.52 2,730.32 113,306.0K
16:24 2,730.15 2,730.19 2,729.46 2,729.46 97,758.2K
16:25 2,729.39 2,729.43 2,729.08 2,729.12 47,142.0K
16:26 2,729.25 2,729.68 2,729.25 2,729.45 116,089.1K
16:27 2,729.58 2,729.68 2,729.37 2,729.64 79,856.4K
16:28 2,729.58 2,730.60 2,729.47 2,730.60 150,949.5K
16:29 2,730.56 2,730.76 2,730.03 2,730.03 120,735.2K
16:30 2,729.79 2,730.10 2,729.74 2,730.07 118,970.8K
16:31 2,730.16 2,730.37 2,730.02 2,730.02 96,800.1K
16:32 2,729.98 2,729.98 2,729.54 2,729.54 77,992.6K
16:33 2,728.36 2,729.00 2,728.36 2,729.00 85,996.6K
16:34 2,729.16 2,729.41 2,728.29 2,728.29 154,619.5K
16:35 2,728.12 2,728.42 2,727.96 2,727.96 120,245.0K
16:36 2,727.92 2,728.61 2,727.92 2,728.27 66,197.7K
16:37 2,728.04 2,728.06 2,727.70 2,727.86 73,518.1K
16:38 2,727.63 2,727.79 2,727.43 2,727.55 71,480.8K
16:39 2,727.41 2,728.09 2,727.41 2,728.06 61,778.6K
16:40 2,728.49 2,729.39 2,728.47 2,729.39 63,411.7K
16:41 2,729.51 2,729.88 2,729.12 2,729.15 85,892.5K
16:42 2,729.08 2,729.45 2,729.08 2,729.45 58,773.5K
16:43 2,729.58 2,729.80 2,729.51 2,729.77 39,452.9K
16:44 2,729.66 2,730.10 2,729.66 2,729.77 95,055.5K
16:45 2,729.70 2,729.98 2,729.39 2,729.39 65,131.1K
16:46 2,729.45 2,729.63 2,729.03 2,729.03 57,906.5K
16:47 2,729.15 2,729.56 2,729.14 2,729.40 44,729.2K
16:48 2,729.50 2,730.03 2,729.50 2,730.03 43,648.8K
16:49 2,729.93 2,729.93 2,728.97 2,729.31 62,710.6K
16:50 2,729.65 2,729.78 2,729.53 2,729.62 46,984.0K
16:51 2,729.79 2,730.24 2,729.70 2,730.21 54,190.9K
16:52 2,729.94 2,730.16 2,729.51 2,729.51 57,350.3K
16:53 2,729.27 2,729.28 2,728.26 2,728.64 87,372.2K
16:54 2,728.67 2,728.67 2,728.01 2,728.07 71,272.0K
16:55 2,728.13 2,728.76 2,728.05 2,728.76 69,316.7K
16:56 2,728.66 2,729.40 2,728.54 2,729.40 84,216.6K
16:57 2,729.39 2,729.82 2,729.29 2,729.78 97,747.2K
16:58 2,729.71 2,730.12 2,729.57 2,729.90 113,905.6K
16:59 2,730.04 2,730.04 2,729.09 2,729.09 90,878.8K
17:00 2,729.17 2,730.99 2,729.17 2,730.99 164,161.0K
17:01 2,731.12 2,731.79 2,731.12 2,731.73 109,311.3K
17:02 2,731.72 2,733.05 2,731.72 2,733.05 117,793.4K
17:03 2,732.96 2,732.96 2,732.74 2,732.90 237,748.3K
17:04 2,733.14 2,733.14 2,732.29 2,732.39 97,728.6K
17:05 2,732.42 2,732.42 2,731.47 2,731.57 112,233.1K
17:06 2,731.27 2,731.74 2,731.19 2,731.74 72,785.1K
17:07 2,731.76 2,732.08 2,731.76 2,732.08 61,416.6K
17:08 2,732.14 2,733.85 2,732.14 2,733.59 171,119.6K
17:09 2,734.11 2,734.72 2,734.07 2,734.54 181,239.6K
17:10 2,734.47 2,734.48 2,733.60 2,733.60 78,169.2K
17:11 2,734.65 2,734.98 2,734.35 2,734.35 235,734.0K
17:12 2,734.25 2,734.46 2,733.67 2,733.67 100,676.0K
17:13 2,733.23 2,733.23 2,732.23 2,732.23 213,905.7K
17:14 2,732.17 2,732.67 2,731.56 2,731.56 152,920.6K
17:15 2,731.30 2,733.05 2,731.30 2,733.05 162,917.5K
17:16 2,732.73 2,733.72 2,732.73 2,733.72 165,445.2K
17:17 2,733.21 2,733.21 2,731.84 2,731.84 160,496.8K
17:18 2,731.98 2,731.98 2,731.40 2,731.47 99,316.3K
17:19 2,731.54 2,731.70 2,731.34 2,731.45 86,648.6K
17:20 2,731.23 2,731.61 2,730.08 2,730.08 201,837.1K
17:21 2,730.02 2,730.32 2,729.36 2,729.36 172,883.9K
17:22 2,729.49 2,729.99 2,729.49 2,729.73 119,495.4K
17:23 2,729.57 2,729.96 2,729.48 2,729.52 68,814.4K
17:24 2,729.36 2,729.50 2,729.14 2,729.24 131,823.5K
17:25 2,729.60 2,729.99 2,729.29 2,729.49 91,700.5K
17:26 2,729.46 2,729.87 2,729.46 2,729.75 97,351.0K
17:27 2,729.62 2,729.63 2,728.56 2,728.56 163,298.6K
17:28 2,728.60 2,729.06 2,728.33 2,729.06 129,695.0K
17:29 2,729.02 2,729.25 2,728.82 2,729.25 116,958.3K
17:30 2,729.80 2,730.68 2,729.80 2,730.68 136,971.6K
17:31 2,730.70 2,731.13 2,730.44 2,730.44 117,927.6K
17:32 2,730.54 2,731.06 2,729.56 2,729.56 75,415.2K
17:33 2,729.29 2,729.63 2,728.68 2,728.94 123,793.8K
17:34 2,729.26 2,730.80 2,729.22 2,730.16 104,753.1K
17:35 2,730.07 2,730.47 2,729.39 2,730.13 112,618.1K
17:36 2,730.06 2,731.15 2,730.03 2,730.73 73,565.7K
17:37 2,730.78 2,731.51 2,729.88 2,729.88 120,025.4K
17:38 2,729.56 2,730.53 2,729.56 2,729.85 78,939.1K
17:39 2,730.09 2,730.63 2,730.09 2,730.63 67,085.6K
17:40 2,730.43 2,730.43 2,729.90 2,729.90 57,092.0K
17:41 2,729.91 2,730.25 2,729.86 2,730.25 68,254.9K
17:42 2,730.55 2,730.71 2,730.08 2,730.08 46,520.9K
17:43 2,730.06 2,731.19 2,730.06 2,730.99 61,921.2K
17:44 2,731.15 2,731.40 2,731.11 2,731.12 47,880.4K
17:45 2,731.10 2,732.04 2,731.10 2,732.03 117,078.2K
17:46 2,732.12 2,735.11 2,732.12 2,734.40 414,250.4K
17:47 2,734.44 2,734.47 2,733.57 2,733.57 213,657.3K
17:48 2,733.66 2,734.04 2,733.66 2,733.68 83,445.0K
17:49 2,733.53 2,734.13 2,733.10 2,733.10 62,181.4K
17:50 2,733.12 2,734.23 2,733.12 2,733.85 147,217.1K
17:51 2,733.88 2,734.19 2,733.78 2,734.11 61,837.2K
17:52 2,733.89 2,734.05 2,733.55 2,733.58 111,684.5K
17:53 2,733.58 2,734.50 2,733.49 2,734.50 96,542.3K
17:54 2,734.21 2,734.21 2,733.65 2,734.07 86,368.8K
17:55 2,733.86 2,734.03 2,733.60 2,733.61 68,542.8K
17:56 2,733.65 2,734.13 2,733.65 2,733.94 103,462.4K
17:57 2,733.76 2,733.92 2,733.54 2,733.57 86,282.4K
17:58 2,733.49 2,733.49 2,733.18 2,733.21 118,321.9K
17:59 2,733.42 2,733.61 2,732.80 2,732.89 94,550.1K
18:00 2,733.47 2,733.58 2,733.18 2,733.18 75,743.0K
18:01 2,733.21 2,733.21 2,732.08 2,732.08 70,357.1K
18:02 2,731.90 2,732.09 2,731.88 2,731.99 91,146.9K
18:03 2,732.35 2,732.35 2,731.67 2,731.68 68,504.6K
18:04 2,731.47 2,731.57 2,730.49 2,730.49 77,954.6K
18:05 2,730.52 2,730.75 2,730.32 2,730.46 137,998.3K
18:06 2,730.33 2,731.06 2,730.33 2,730.95 98,133.7K
18:07 2,730.84 2,732.00 2,730.84 2,732.00 77,336.5K
18:08 2,731.91 2,733.24 2,731.91 2,733.24 158,514.1K
18:09 2,733.21 2,733.46 2,732.37 2,732.37 79,592.2K
18:10 2,732.32 2,732.77 2,732.32 2,732.48 58,735.3K
18:11 2,732.47 2,732.79 2,732.47 2,732.58 44,809.6K
18:12 2,732.03 2,732.51 2,732.03 2,732.51 63,552.7K
18:13 2,732.77 2,732.77 2,731.63 2,731.63 45,875.4K
18:14 2,731.18 2,731.35 2,730.80 2,730.84 51,166.7K
18:15 2,730.88 2,731.44 2,730.88 2,731.03 56,347.5K
18:16 2,730.91 2,731.08 2,730.26 2,730.53 98,982.0K
18:17 2,730.58 2,730.97 2,730.48 2,730.48 75,546.5K
18:18 2,730.16 2,730.64 2,729.62 2,729.62 107,805.9K
18:19 2,729.68 2,729.68 2,727.90 2,728.06 162,330.7K
18:20 2,728.01 2,728.80 2,728.01 2,728.18 175,774.9K
18:21 2,728.36 2,728.68 2,728.29 2,728.30 60,762.3K
18:22 2,728.14 2,729.48 2,728.14 2,729.39 114,109.8K
18:23 2,729.19 2,729.80 2,729.19 2,729.80 123,537.7K
18:24 2,729.84 2,730.54 2,729.84 2,730.47 71,805.7K
18:25 2,730.54 2,730.57 2,730.33 2,730.47 48,951.9K
18:26 2,730.38 2,730.68 2,730.08 2,730.39 29,201.3K
18:27 2,730.29 2,730.38 2,730.13 2,730.38 27,033.4K
18:28 2,730.30 2,730.49 2,730.15 2,730.20 39,735.3K
18:29 2,730.05 2,730.45 2,730.05 2,730.14 53,248.3K
18:30 2,730.09 2,731.57 2,730.04 2,731.57 131,165.4K
18:31 2,732.35 2,732.70 2,731.75 2,732.17 183,740.9K
18:32 2,732.14 2,732.62 2,732.14 2,732.44 78,971.8K
18:33 2,732.51 2,732.71 2,732.39 2,732.41 47,528.4K
18:34 2,732.51 2,732.70 2,732.45 2,732.59 76,950.8K
18:35 2,732.49 2,733.42 2,732.49 2,733.32 65,937.6K
18:36 2,733.08 2,733.67 2,732.40 2,732.67 86,684.0K
18:37 2,732.58 2,733.16 2,732.58 2,732.89 88,518.1K
18:38 2,732.78 2,733.59 2,732.66 2,733.59 82,094.6K
18:39 2,733.64 2,734.03 2,733.38 2,734.03 94,885.2K
18:40 2,734.03 2,734.03 2,734.03 2,734.03 0.0K
18:51 2,732.45 2,732.45 2,732.45 2,732.45 290,679.4K
19:05 2,731.90 2,732.52 2,731.90 2,732.19 101,224.8K
19:06 2,732.06 2,732.08 2,731.70 2,731.93 38,178.3K
19:07 2,731.71 2,731.77 2,731.37 2,731.48 23,581.5K
19:08 2,731.35 2,731.38 2,730.90 2,730.95 50,347.2K
19:09 2,730.74 2,730.79 2,730.56 2,730.56 40,071.5K
19:10 2,730.53 2,730.53 2,729.75 2,729.75 35,366.6K
19:11 2,729.75 2,729.75 2,729.26 2,729.31 63,806.9K
19:12 2,729.18 2,729.18 2,728.42 2,728.42 72,740.9K
19:13 2,728.16 2,728.17 2,727.54 2,727.54 45,352.2K
19:14 2,727.79 2,728.19 2,727.79 2,728.17 49,549.3K
19:15 2,728.27 2,728.27 2,727.97 2,728.04 35,542.0K
19:16 2,728.04 2,728.41 2,728.04 2,728.40 27,312.7K
19:17 2,728.55 2,729.00 2,728.55 2,728.88 31,595.0K
19:18 2,728.93 2,729.73 2,728.93 2,729.73 20,068.8K
19:19 2,729.83 2,730.23 2,729.83 2,730.23 55,929.8K
19:20 2,730.28 2,730.49 2,730.22 2,730.43 23,208.7K
19:21 2,730.38 2,730.43 2,730.19 2,730.26 23,926.2K
19:22 2,730.23 2,730.83 2,730.23 2,730.72 17,487.6K
19:23 2,730.63 2,731.11 2,730.63 2,731.11 71,230.6K
19:24 2,731.11 2,731.17 2,730.69 2,730.71 39,486.9K
19:25 2,730.60 2,730.75 2,730.60 2,730.72 23,727.2K
19:26 2,730.70 2,730.73 2,730.54 2,730.54 24,025.6K
19:27 2,730.41 2,730.42 2,730.23 2,730.23 21,205.3K
19:28 2,730.12 2,730.15 2,730.05 2,730.11 25,815.9K
19:29 2,730.12 2,730.22 2,730.07 2,730.17 13,457.2K
19:30 2,730.01 2,730.14 2,729.72 2,729.72 21,000.4K
19:31 2,729.75 2,729.80 2,729.17 2,729.20 25,431.7K
19:32 2,729.16 2,729.17 2,728.68 2,728.74 45,873.6K
19:33 2,728.76 2,728.78 2,728.25 2,728.25 36,477.0K
19:34 2,728.23 2,728.27 2,727.70 2,727.70 36,737.1K
19:35 2,727.78 2,727.78 2,727.36 2,727.40 34,003.8K
19:36 2,727.33 2,727.49 2,726.95 2,726.95 46,730.0K
19:37 2,726.69 2,726.69 2,726.03 2,726.03 88,015.6K
19:38 2,725.91 2,725.91 2,725.43 2,725.68 84,077.4K
19:39 2,725.63 2,725.63 2,724.74 2,724.74 41,719.6K
19:40 2,724.73 2,724.82 2,724.47 2,724.47 76,686.5K
19:41 2,724.48 2,724.96 2,724.46 2,724.96 48,796.8K
19:42 2,725.08 2,725.50 2,725.07 2,725.50 49,511.7K
19:43 2,725.49 2,725.93 2,725.49 2,725.85 55,846.6K
19:44 2,725.80 2,725.80 2,725.58 2,725.70 17,049.7K
19:45 2,725.60 2,725.60 2,724.60 2,724.60 53,148.6K
19:46 2,724.38 2,724.67 2,724.29 2,724.62 30,921.9K
19:47 2,724.64 2,724.70 2,723.81 2,723.81 50,407.6K
19:48 2,723.85 2,723.85 2,723.34 2,723.34 47,635.3K
19:49 2,723.29 2,723.48 2,723.24 2,723.42 28,865.2K
19:50 2,723.42 2,723.89 2,723.42 2,723.85 26,617.0K
19:51 2,723.91 2,724.32 2,723.80 2,724.32 36,790.9K
19:52 2,724.43 2,724.74 2,724.37 2,724.74 23,478.2K
19:53 2,724.71 2,724.71 2,724.53 2,724.53 10,591.4K
19:54 2,724.48 2,724.60 2,724.19 2,724.22 24,886.7K
19:55 2,724.20 2,724.20 2,723.77 2,723.77 26,162.2K
19:56 2,723.79 2,723.79 2,722.98 2,723.05 58,726.8K
19:57 2,722.61 2,722.95 2,722.57 2,722.95 35,152.2K
19:58 2,722.97 2,723.16 2,722.97 2,723.11 16,827.8K
19:59 2,723.07 2,723.20 2,723.03 2,723.09 16,713.2K
20:00 2,723.17 2,723.19 2,723.05 2,723.13 22,445.2K
20:01 2,722.99 2,722.99 2,722.51 2,722.64 20,603.9K
20:02 2,722.64 2,722.65 2,722.10 2,722.10 24,856.1K
20:03 2,722.12 2,722.22 2,722.02 2,722.12 13,042.0K
20:04 2,722.24 2,722.40 2,722.10 2,722.21 19,179.2K
20:05 2,722.40 2,722.94 2,722.32 2,722.90 19,703.3K
20:06 2,722.96 2,724.23 2,722.93 2,724.23 38,890.4K
20:07 2,724.27 2,725.13 2,724.27 2,725.13 30,924.8K
20:08 2,725.10 2,725.53 2,725.10 2,725.48 32,058.5K
20:09 2,725.44 2,725.44 2,725.23 2,725.28 32,487.5K
20:10 2,725.27 2,725.27 2,724.83 2,724.83 17,933.0K
20:11 2,724.89 2,724.89 2,724.31 2,724.41 64,218.8K
20:12 2,724.20 2,724.50 2,724.20 2,724.36 19,948.3K
20:13 2,724.36 2,724.58 2,724.32 2,724.57 14,234.0K
20:14 2,724.49 2,724.52 2,724.37 2,724.41 12,044.2K
20:15 2,724.50 2,724.50 2,724.07 2,724.07 19,331.3K
20:16 2,724.02 2,724.05 2,723.93 2,723.97 20,888.0K
20:17 2,724.01 2,724.19 2,723.98 2,724.19 15,640.9K
20:18 2,724.10 2,724.26 2,724.10 2,724.16 12,522.9K
20:19 2,724.22 2,724.22 2,723.91 2,723.94 18,800.0K
20:20 2,723.90 2,723.90 2,723.41 2,723.43 52,138.7K
20:21 2,723.27 2,723.29 2,723.16 2,723.16 35,613.1K
20:22 2,723.07 2,723.25 2,723.07 2,723.07 15,450.4K
20:23 2,723.00 2,723.03 2,722.84 2,723.01 14,952.0K
20:24 2,722.85 2,722.85 2,722.51 2,722.51 50,283.9K
20:25 2,722.54 2,722.58 2,722.50 2,722.55 11,614.7K
20:26 2,722.67 2,722.80 2,722.51 2,722.80 20,873.0K
20:27 2,722.91 2,722.97 2,722.85 2,722.86 10,881.2K
20:28 2,723.07 2,723.28 2,723.07 2,723.14 5,464.2K
20:29 2,723.12 2,723.16 2,722.98 2,723.16 15,520.3K
20:30 2,723.28 2,723.31 2,723.14 2,723.30 11,368.4K
20:31 2,723.24 2,723.24 2,723.13 2,723.22 20,377.7K
20:32 2,723.37 2,723.77 2,723.37 2,723.74 53,218.7K
20:33 2,723.78 2,723.87 2,723.73 2,723.85 19,872.8K
20:34 2,723.89 2,723.97 2,723.87 2,723.96 19,416.5K
20:35 2,723.89 2,724.07 2,723.89 2,724.07 9,872.8K
20:36 2,723.92 2,724.12 2,723.92 2,724.12 16,777.1K
20:37 2,723.94 2,723.97 2,723.73 2,723.76 11,007.0K
20:38 2,723.80 2,723.99 2,723.80 2,723.89 7,837.0K
20:39 2,723.97 2,724.10 2,723.97 2,724.10 18,614.9K
20:40 2,724.09 2,724.44 2,724.09 2,724.43 17,688.1K
20:41 2,724.49 2,724.55 2,724.38 2,724.48 29,788.0K
20:42 2,724.51 2,724.55 2,724.49 2,724.52 11,471.7K
20:43 2,724.48 2,724.60 2,724.45 2,724.50 25,785.3K
20:44 2,724.45 2,724.52 2,724.36 2,724.36 21,207.5K
20:45 2,724.43 2,724.43 2,724.05 2,724.20 22,084.4K
20:46 2,724.37 2,724.45 2,724.23 2,724.37 10,999.5K
20:47 2,724.37 2,724.57 2,724.31 2,724.57 20,815.4K
20:48 2,724.54 2,724.65 2,724.47 2,724.64 16,255.9K
20:49 2,724.62 2,724.93 2,724.62 2,724.86 46,411.1K
20:50 2,724.90 2,725.04 2,724.85 2,724.97 36,987.9K
20:51 2,724.98 2,725.39 2,724.98 2,725.30 37,068.5K
20:52 2,725.40 2,725.73 2,725.40 2,725.51 29,692.9K
20:53 2,725.56 2,725.87 2,725.56 2,725.87 26,240.7K
20:54 2,725.84 2,726.30 2,725.74 2,726.30 25,122.0K
20:55 2,726.20 2,726.20 2,726.01 2,726.05 17,212.4K
20:56 2,726.55 2,726.77 2,726.51 2,726.76 54,034.8K
20:57 2,726.79 2,726.93 2,726.79 2,726.93 89,021.5K
20:58 2,726.93 2,726.94 2,726.80 2,726.80 44,794.3K
20:59 2,726.89 2,727.08 2,726.89 2,727.08 38,975.9K
21:00 2,727.04 2,727.24 2,727.04 2,727.14 26,119.9K
21:01 2,727.16 2,727.37 2,727.12 2,727.37 28,032.5K
21:02 2,727.36 2,727.37 2,727.21 2,727.22 13,491.1K
21:03 2,727.34 2,727.43 2,727.20 2,727.26 17,158.0K
21:04 2,727.22 2,727.52 2,727.22 2,727.45 18,301.1K
21:05 2,727.50 2,727.69 2,727.37 2,727.67 34,133.2K
21:06 2,727.53 2,727.68 2,727.45 2,727.68 11,512.9K
21:07 2,727.54 2,727.90 2,727.54 2,727.90 29,075.6K
21:08 2,727.92 2,727.93 2,727.57 2,727.58 31,184.3K
21:09 2,727.54 2,727.56 2,727.52 2,727.55 26,511.2K
21:10 2,727.48 2,727.55 2,727.39 2,727.53 18,975.6K
21:11 2,727.49 2,727.62 2,727.47 2,727.55 34,433.0K
21:12 2,727.37 2,727.43 2,727.24 2,727.30 82,288.5K
21:13 2,727.34 2,727.48 2,727.18 2,727.20 24,450.4K
21:14 2,727.20 2,727.24 2,726.92 2,726.98 89,995.4K
21:15 2,727.08 2,727.08 2,726.77 2,726.77 19,401.7K
21:16 2,726.73 2,726.73 2,726.59 2,726.59 21,207.8K
21:17 2,726.67 2,726.72 2,726.43 2,726.46 22,191.8K
21:18 2,726.41 2,726.57 2,726.27 2,726.57 27,282.1K
21:19 2,726.62 2,726.75 2,726.59 2,726.69 15,833.0K
21:20 2,726.81 2,726.93 2,726.81 2,726.82 19,744.2K
21:21 2,726.71 2,726.84 2,726.69 2,726.83 10,712.6K
21:22 2,726.83 2,726.93 2,726.76 2,726.76 6,078.1K
21:23 2,726.76 2,726.85 2,726.48 2,726.48 25,780.2K
21:24 2,726.66 2,726.66 2,726.53 2,726.57 11,760.4K
21:25 2,726.49 2,726.52 2,726.37 2,726.49 15,485.3K
21:26 2,726.51 2,726.51 2,726.05 2,726.05 16,952.4K
21:27 2,726.03 2,726.06 2,725.82 2,725.86 21,549.7K
21:28 2,725.80 2,725.85 2,725.39 2,725.39 45,439.6K
21:29 2,725.32 2,725.32 2,724.90 2,724.99 35,917.3K
21:30 2,724.94 2,724.97 2,724.77 2,724.94 21,188.4K
21:31 2,724.88 2,724.93 2,724.50 2,724.55 95,143.0K
21:32 2,724.55 2,724.55 2,724.41 2,724.41 91,202.7K
21:33 2,724.30 2,724.34 2,724.25 2,724.34 28,016.2K
21:34 2,724.26 2,724.35 2,724.15 2,724.35 15,776.9K
21:35 2,724.34 2,724.44 2,724.26 2,724.27 23,142.9K
21:36 2,724.30 2,724.30 2,723.99 2,724.05 15,920.5K
21:37 2,724.00 2,724.11 2,723.98 2,724.00 27,203.5K
21:38 2,723.97 2,723.99 2,723.82 2,723.98 19,468.0K
21:39 2,724.04 2,724.04 2,723.62 2,723.69 15,795.8K
21:40 2,723.56 2,723.57 2,723.31 2,723.31 29,826.7K
21:41 2,723.39 2,723.43 2,723.33 2,723.42 16,036.4K
21:42 2,723.32 2,723.35 2,723.10 2,723.10 20,722.4K
21:43 2,723.24 2,723.47 2,723.18 2,723.36 37,313.2K
21:44 2,723.61 2,723.63 2,723.47 2,723.54 50,876.8K
21:45 2,723.60 2,723.84 2,723.56 2,723.84 17,748.2K
21:46 2,723.91 2,724.05 2,723.90 2,724.04 19,553.5K
21:47 2,724.06 2,724.52 2,724.06 2,724.41 41,438.7K
21:48 2,724.39 2,724.75 2,724.39 2,724.75 9,358.6K
21:49 2,724.68 2,724.73 2,724.48 2,724.72 11,016.9K
21:50 2,724.71 2,725.68 2,724.69 2,725.66 88,949.9K
21:51 2,725.83 2,726.09 2,725.82 2,726.09 64,040.0K
21:52 2,726.07 2,726.33 2,725.40 2,726.33 103,394.4K
21:53 2,726.37 2,726.57 2,726.37 2,726.37 32,816.8K
21:54 2,726.46 2,726.66 2,726.46 2,726.66 13,591.5K
21:55 2,726.68 2,726.68 2,726.55 2,726.55 22,408.3K
21:56 2,726.61 2,726.75 2,726.48 2,726.73 14,778.8K
21:57 2,726.69 2,726.72 2,726.58 2,726.62 11,854.0K
21:58 2,726.60 2,726.72 2,726.47 2,726.51 27,698.8K
21:59 2,726.59 2,726.59 2,726.46 2,726.47 23,638.3K
22:00 2,726.48 2,726.48 2,726.26 2,726.32 14,574.7K
22:01 2,726.34 2,726.34 2,726.03 2,726.11 23,485.8K
22:02 2,726.19 2,726.27 2,726.09 2,726.19 11,932.7K
22:03 2,726.20 2,726.41 2,726.20 2,726.41 29,687.3K
22:04 2,726.34 2,726.71 2,726.34 2,726.71 23,273.3K
22:05 2,726.72 2,727.04 2,726.71 2,727.04 36,724.9K
22:06 2,726.99 2,727.17 2,726.97 2,727.09 19,054.2K
22:07 2,726.87 2,726.93 2,726.70 2,726.73 16,605.6K
22:08 2,726.78 2,726.78 2,726.31 2,726.42 30,873.0K
22:09 2,726.45 2,726.56 2,726.39 2,726.39 14,563.8K
22:10 2,726.38 2,726.47 2,726.33 2,726.44 18,685.2K
22:11 2,726.43 2,726.51 2,726.39 2,726.51 17,666.4K
22:12 2,726.53 2,726.55 2,726.41 2,726.55 21,920.1K
22:13 2,726.55 2,726.74 2,726.55 2,726.74 19,712.1K
22:14 2,726.81 2,726.95 2,726.72 2,726.94 28,539.7K
22:15 2,726.98 2,727.22 2,726.95 2,727.22 24,959.3K
22:16 2,727.16 2,727.37 2,727.11 2,727.32 26,715.7K
22:17 2,727.44 2,727.70 2,727.42 2,727.66 17,585.8K
22:18 2,727.61 2,727.73 2,727.53 2,727.73 16,544.0K
22:19 2,727.70 2,727.84 2,727.70 2,727.76 12,290.1K
22:20 2,727.78 2,727.98 2,727.76 2,727.95 27,110.8K
22:21 2,728.05 2,728.20 2,727.95 2,728.20 17,845.3K
22:22 2,728.20 2,728.34 2,728.13 2,728.31 17,468.8K
22:23 2,728.37 2,728.39 2,728.24 2,728.37 29,608.9K
22:24 2,728.32 2,728.36 2,728.29 2,728.33 30,237.6K
22:25 2,728.34 2,728.40 2,728.20 2,728.27 27,679.7K
22:26 2,728.24 2,728.32 2,728.14 2,728.14 14,598.4K
22:27 2,728.12 2,728.24 2,728.06 2,728.10 14,474.3K
22:28 2,728.04 2,728.11 2,728.04 2,728.08 18,583.1K
22:29 2,728.03 2,728.03 2,727.67 2,728.00 10,803.4K
22:30 2,728.00 2,728.02 2,727.97 2,727.97 7,599.9K
22:31 2,727.99 2,728.05 2,727.79 2,727.94 14,594.2K
22:32 2,727.94 2,727.97 2,727.81 2,727.88 12,287.7K
22:33 2,727.99 2,728.05 2,727.91 2,728.03 13,540.6K
22:34 2,728.02 2,728.13 2,727.87 2,728.04 11,438.7K
22:35 2,728.10 2,728.16 2,728.02 2,728.13 13,150.6K
22:36 2,728.12 2,728.18 2,727.91 2,727.98 9,162.9K
22:37 2,727.89 2,728.05 2,727.84 2,728.05 10,767.9K
22:38 2,728.16 2,728.17 2,727.79 2,727.79 43,330.6K
22:39 2,727.80 2,727.85 2,727.67 2,727.85 37,059.1K
22:40 2,727.61 2,727.67 2,727.53 2,727.63 23,385.1K
22:41 2,727.58 2,727.64 2,727.30 2,727.30 15,941.9K
22:42 2,727.18 2,727.18 2,726.48 2,726.70 38,334.9K
22:43 2,726.71 2,726.77 2,726.35 2,726.35 29,195.9K
22:44 2,726.36 2,726.41 2,726.30 2,726.34 7,678.1K
22:45 2,726.39 2,726.42 2,726.19 2,726.34 25,064.0K
22:46 2,726.33 2,726.73 2,726.33 2,726.73 6,842.4K
22:47 2,726.76 2,726.76 2,726.65 2,726.76 11,003.7K
22:48 2,726.76 2,727.00 2,726.73 2,727.00 14,941.7K
22:49 2,726.89 2,726.93 2,726.77 2,726.77 30,719.8K
22:50 2,726.83 2,727.08 2,726.79 2,727.08 16,149.9K
22:51 2,727.06 2,727.11 2,727.01 2,727.11 9,162.0K
22:52 2,727.00 2,727.15 2,726.98 2,727.11 18,796.4K
22:53 2,727.10 2,727.10 2,726.95 2,726.96 6,282.9K
22:54 2,726.96 2,727.02 2,726.84 2,726.97 6,996.9K
22:55 2,726.75 2,726.81 2,726.41 2,726.56 32,372.7K
22:56 2,726.55 2,726.57 2,726.37 2,726.54 22,032.3K
22:57 2,726.63 2,726.69 2,726.49 2,726.69 19,952.6K
22:58 2,726.55 2,726.63 2,726.45 2,726.45 15,641.1K
22:59 2,726.53 2,726.54 2,726.41 2,726.42 17,008.5K
23:00 2,726.37 2,726.41 2,726.26 2,726.26 21,893.6K
23:01 2,726.23 2,726.23 2,726.10 2,726.17 18,925.4K
23:02 2,726.12 2,726.12 2,726.00 2,726.02 16,485.0K
23:03 2,726.01 2,726.01 2,725.77 2,725.78 28,578.0K
23:04 2,725.76 2,726.03 2,725.76 2,725.97 14,331.0K
23:05 2,726.08 2,726.13 2,725.90 2,726.07 32,881.3K
23:06 2,726.13 2,726.30 2,726.12 2,726.30 24,218.9K
23:07 2,726.04 2,726.10 2,725.81 2,725.96 20,151.5K
23:08 2,726.05 2,726.07 2,725.78 2,725.87 22,092.6K
23:09 2,725.89 2,725.91 2,725.65 2,725.65 22,161.3K
23:10 2,725.61 2,725.64 2,725.55 2,725.55 39,890.6K
23:11 2,725.62 2,725.63 2,725.53 2,725.54 43,518.9K
23:12 2,725.50 2,725.83 2,725.50 2,725.83 74,701.8K
23:13 2,725.90 2,726.02 2,725.90 2,725.93 21,105.8K
23:14 2,725.94 2,725.94 2,725.83 2,725.83 43,608.4K
23:15 2,725.95 2,725.99 2,725.75 2,725.99 69,569.6K
23:16 2,725.89 2,725.91 2,725.75 2,725.78 68,062.7K
23:17 2,725.75 2,725.80 2,725.66 2,725.66 113,240.3K
23:18 2,725.73 2,725.73 2,725.37 2,725.37 38,125.7K
23:19 2,725.35 2,725.37 2,725.07 2,725.12 29,651.3K
23:20 2,725.27 2,725.34 2,725.18 2,725.34 23,703.5K
23:21 2,725.37 2,725.38 2,725.24 2,725.24 33,967.1K
23:22 2,725.30 2,725.33 2,725.21 2,725.25 20,573.1K
23:23 2,725.24 2,725.29 2,725.13 2,725.19 28,888.2K
23:24 2,725.25 2,725.28 2,725.07 2,725.17 61,176.3K
23:25 2,725.09 2,725.28 2,725.09 2,725.24 17,581.8K
23:26 2,725.20 2,725.23 2,725.14 2,725.22 44,914.4K
23:27 2,725.24 2,725.26 2,724.96 2,725.05 32,083.2K
23:28 2,725.08 2,725.26 2,725.08 2,725.08 17,176.6K
23:29 2,725.09 2,725.09 2,724.54 2,724.73 46,782.6K
23:30 2,724.79 2,724.79 2,724.47 2,724.50 47,352.9K
23:31 2,724.49 2,724.54 2,724.41 2,724.45 25,466.8K
23:32 2,724.44 2,724.44 2,724.24 2,724.33 32,026.8K
23:33 2,724.24 2,724.24 2,723.89 2,723.89 62,864.0K
23:34 2,723.99 2,724.16 2,723.73 2,724.07 56,705.9K
23:35 2,724.03 2,724.03 2,723.83 2,723.97 34,962.0K
23:36 2,723.97 2,723.97 2,723.64 2,723.64 57,561.7K
23:37 2,723.56 2,723.64 2,723.20 2,723.53 62,736.1K
23:38 2,723.60 2,723.60 2,723.26 2,723.26 63,151.3K
23:39 2,723.31 2,723.48 2,723.31 2,723.39 50,232.6K
23:40 2,723.46 2,723.46 2,723.15 2,723.38 52,802.4K
23:41 2,723.39 2,723.56 2,723.30 2,723.30 62,433.3K
23:42 2,723.37 2,723.37 2,723.21 2,723.24 25,585.1K
23:43 2,723.49 2,723.53 2,723.33 2,723.53 51,587.6K
23:44 2,723.56 2,723.65 2,723.40 2,723.40 42,160.9K
23:45 2,723.57 2,723.90 2,723.55 2,723.82 84,830.1K
23:46 2,723.70 2,723.96 2,723.64 2,723.86 62,134.9K
23:47 2,723.78 2,723.88 2,723.53 2,723.80 53,669.6K
23:48 2,723.34 2,723.56 2,723.30 2,723.50 137,318.4K
23:49 2,723.57 2,723.85 2,723.19 2,723.59 166,393.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし