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 2,743.28 2,746.13 2,743.28 2,746.12 292,202.7K
07:01 2,746.65 2,746.65 2,743.14 2,743.14 153,036.6K
07:02 2,742.97 2,744.38 2,742.87 2,744.25 98,365.9K
07:03 2,744.25 2,745.35 2,744.25 2,744.98 96,958.7K
07:04 2,745.16 2,745.27 2,743.71 2,743.71 74,601.3K
07:05 2,742.82 2,745.32 2,742.82 2,745.32 73,488.6K
07:06 2,745.45 2,746.72 2,744.93 2,744.93 88,201.0K
07:07 2,744.95 2,744.99 2,743.61 2,743.78 66,980.8K
07:08 2,743.72 2,744.60 2,743.72 2,744.16 42,560.4K
07:09 2,744.28 2,745.14 2,744.28 2,744.95 46,600.0K
07:10 2,744.75 2,745.02 2,744.12 2,744.51 59,451.0K
07:11 2,744.60 2,744.96 2,744.60 2,744.92 72,143.7K
07:12 2,745.15 2,746.50 2,745.15 2,746.31 94,506.3K
07:13 2,746.60 2,748.10 2,746.60 2,747.90 108,492.5K
07:14 2,748.06 2,748.84 2,747.98 2,748.32 107,781.5K
07:15 2,748.09 2,749.12 2,748.09 2,748.74 113,763.6K
07:16 2,748.49 2,748.76 2,748.46 2,748.64 81,578.3K
07:17 2,748.59 2,748.76 2,747.89 2,748.42 107,764.9K
07:18 2,748.64 2,748.70 2,747.46 2,747.93 101,815.5K
07:19 2,747.61 2,748.13 2,747.61 2,747.94 57,560.9K
07:20 2,747.78 2,750.03 2,747.78 2,750.03 47,347.2K
07:21 2,750.09 2,750.96 2,750.09 2,750.89 78,096.8K
07:22 2,751.05 2,751.47 2,750.91 2,751.42 82,358.6K
07:23 2,751.47 2,751.55 2,751.20 2,751.20 62,634.4K
07:24 2,751.04 2,751.04 2,749.87 2,749.87 55,608.4K
07:25 2,750.06 2,750.06 2,749.75 2,749.82 41,303.9K
07:26 2,749.42 2,749.48 2,749.09 2,749.46 60,950.1K
07:27 2,749.48 2,749.88 2,749.48 2,749.83 56,632.4K
07:28 2,749.89 2,750.63 2,749.89 2,750.56 40,011.5K
07:29 2,750.77 2,751.08 2,750.77 2,750.79 42,706.5K
07:30 2,750.49 2,751.53 2,750.41 2,751.53 122,841.4K
07:31 2,751.41 2,751.65 2,751.31 2,751.59 35,997.8K
07:32 2,751.42 2,752.87 2,751.42 2,752.87 113,314.6K
07:33 2,753.05 2,754.30 2,753.05 2,754.23 144,720.3K
07:34 2,754.60 2,754.80 2,754.51 2,754.61 94,856.6K
07:35 2,754.62 2,754.75 2,753.67 2,753.75 83,495.7K
07:36 2,753.38 2,753.71 2,753.08 2,753.13 86,855.5K
07:37 2,752.96 2,753.49 2,752.96 2,753.41 31,917.5K
07:38 2,753.40 2,753.41 2,753.17 2,753.24 26,612.9K
07:39 2,753.27 2,753.49 2,752.92 2,752.99 35,668.7K
07:40 2,752.83 2,752.84 2,752.31 2,752.31 45,623.7K
07:41 2,752.12 2,752.14 2,751.27 2,751.27 48,680.8K
07:42 2,751.25 2,751.67 2,751.25 2,751.54 33,585.6K
07:43 2,751.56 2,751.61 2,751.18 2,751.18 25,880.1K
07:44 2,751.26 2,751.40 2,751.03 2,751.33 25,530.9K
07:45 2,751.34 2,752.76 2,751.34 2,752.69 46,744.2K
07:46 2,752.81 2,752.91 2,752.69 2,752.74 15,222.0K
07:47 2,752.67 2,753.04 2,752.67 2,752.96 32,415.1K
07:48 2,753.10 2,754.19 2,753.07 2,754.19 73,894.2K
07:49 2,754.33 2,755.03 2,754.33 2,755.03 136,408.2K
07:50 2,755.05 2,755.67 2,755.05 2,755.67 50,777.9K
07:51 2,755.72 2,756.15 2,755.64 2,756.14 56,976.1K
07:52 2,756.24 2,756.24 2,755.76 2,755.83 56,498.0K
07:53 2,755.65 2,755.96 2,755.54 2,755.93 40,461.1K
07:54 2,755.87 2,756.02 2,755.87 2,755.95 44,105.3K
07:55 2,756.01 2,756.01 2,755.80 2,755.80 34,275.3K
07:56 2,755.57 2,755.86 2,755.44 2,755.64 70,329.0K
07:57 2,755.62 2,755.62 2,755.27 2,755.42 57,165.8K
07:58 2,755.39 2,755.84 2,755.39 2,755.77 47,099.2K
07:59 2,755.86 2,755.95 2,755.71 2,755.71 29,746.5K
08:00 2,755.95 2,756.02 2,755.86 2,755.91 42,411.3K
08:01 2,755.91 2,756.25 2,755.91 2,756.07 55,377.6K
08:02 2,756.13 2,756.27 2,756.07 2,756.07 30,019.6K
08:03 2,756.20 2,756.20 2,755.56 2,755.62 40,861.3K
08:04 2,755.45 2,755.59 2,755.11 2,755.11 45,283.3K
08:05 2,755.00 2,755.00 2,754.72 2,754.82 41,269.3K
08:06 2,754.74 2,754.84 2,754.71 2,754.83 31,084.2K
08:07 2,754.98 2,755.35 2,754.81 2,754.81 75,291.7K
08:08 2,754.86 2,755.04 2,754.77 2,754.95 25,208.1K
08:09 2,754.87 2,755.12 2,754.87 2,754.94 33,975.7K
08:10 2,754.93 2,755.29 2,754.93 2,755.25 15,213.1K
08:11 2,755.32 2,755.36 2,755.22 2,755.23 43,549.6K
08:12 2,755.23 2,755.30 2,754.84 2,754.84 59,499.1K
08:13 2,754.95 2,754.96 2,753.95 2,754.02 98,682.9K
08:14 2,753.74 2,753.74 2,752.74 2,752.97 59,502.0K
08:15 2,752.66 2,752.85 2,752.56 2,752.79 62,676.4K
08:16 2,752.93 2,754.15 2,752.93 2,753.84 42,509.5K
08:17 2,753.78 2,753.98 2,753.69 2,753.69 24,763.0K
08:18 2,753.74 2,753.74 2,753.22 2,753.23 27,772.8K
08:19 2,752.84 2,753.06 2,752.78 2,752.78 36,465.2K
08:20 2,752.86 2,753.09 2,752.69 2,753.03 39,051.6K
08:21 2,753.24 2,753.33 2,753.00 2,753.07 34,007.4K
08:22 2,753.16 2,753.38 2,753.14 2,753.36 15,019.7K
08:23 2,753.30 2,753.37 2,753.23 2,753.32 38,388.1K
08:24 2,753.46 2,753.58 2,753.36 2,753.58 22,476.5K
08:25 2,753.72 2,753.98 2,753.65 2,753.98 19,817.8K
08:26 2,754.12 2,754.41 2,753.95 2,754.31 27,275.9K
08:27 2,754.27 2,754.27 2,754.09 2,754.26 27,825.4K
08:28 2,754.24 2,754.24 2,753.97 2,754.10 25,462.8K
08:29 2,754.20 2,754.37 2,754.15 2,754.30 20,879.3K
08:30 2,754.43 2,754.58 2,754.32 2,754.52 30,356.8K
08:31 2,754.54 2,754.74 2,754.54 2,754.69 24,708.6K
08:32 2,754.67 2,755.14 2,754.64 2,755.11 36,915.0K
08:33 2,755.30 2,755.53 2,755.26 2,755.53 28,338.3K
08:34 2,755.58 2,755.87 2,755.49 2,755.87 21,981.7K
08:35 2,755.93 2,757.13 2,755.93 2,757.04 91,075.3K
08:36 2,757.21 2,757.49 2,756.97 2,756.97 63,676.5K
08:37 2,756.92 2,757.07 2,756.40 2,756.65 34,231.5K
08:38 2,756.43 2,756.50 2,755.75 2,755.77 26,949.3K
08:39 2,755.70 2,755.75 2,755.57 2,755.70 33,587.0K
08:40 2,755.91 2,756.20 2,755.18 2,755.19 37,141.0K
08:41 2,755.04 2,755.38 2,754.84 2,754.84 38,902.5K
08:42 2,754.96 2,754.96 2,754.12 2,754.16 35,577.6K
08:43 2,753.99 2,753.99 2,753.55 2,753.65 38,352.7K
08:44 2,753.43 2,753.45 2,752.71 2,752.71 58,586.0K
08:45 2,752.58 2,752.74 2,752.50 2,752.51 53,879.6K
08:46 2,752.59 2,753.10 2,752.59 2,753.09 63,220.6K
08:47 2,753.03 2,753.19 2,752.89 2,752.89 38,909.4K
08:48 2,752.76 2,752.91 2,752.54 2,752.55 26,218.2K
08:49 2,752.73 2,752.74 2,752.30 2,752.30 21,342.2K
08:50 2,752.41 2,752.43 2,752.15 2,752.30 17,801.8K
08:51 2,752.41 2,752.64 2,752.24 2,752.64 26,177.0K
08:52 2,752.41 2,752.71 2,752.41 2,752.45 20,648.6K
08:53 2,752.44 2,752.52 2,752.42 2,752.47 12,840.7K
08:54 2,752.35 2,752.56 2,752.29 2,752.39 17,756.8K
08:55 2,752.57 2,752.57 2,752.30 2,752.53 19,285.3K
08:56 2,752.39 2,752.53 2,752.21 2,752.39 21,668.4K
08:57 2,752.44 2,752.44 2,752.13 2,752.14 17,348.0K
08:58 2,752.34 2,752.35 2,752.11 2,752.20 8,341.6K
08:59 2,752.11 2,752.17 2,751.62 2,751.62 26,417.8K
09:00 2,751.55 2,751.88 2,751.55 2,751.88 65,560.6K
09:01 2,751.81 2,752.13 2,751.81 2,751.99 40,277.3K
09:02 2,752.34 2,753.20 2,752.23 2,753.20 46,422.1K
09:03 2,753.21 2,753.39 2,753.13 2,753.34 50,412.3K
09:04 2,753.53 2,753.91 2,753.53 2,753.91 28,144.3K
09:05 2,753.74 2,753.97 2,753.74 2,753.79 39,427.8K
09:06 2,753.86 2,754.01 2,753.85 2,753.98 24,292.4K
09:07 2,754.02 2,754.03 2,753.48 2,753.48 22,290.3K
09:08 2,753.43 2,753.44 2,753.14 2,753.14 17,750.1K
09:09 2,752.94 2,753.02 2,752.86 2,752.87 22,266.8K
09:10 2,752.91 2,753.07 2,752.90 2,753.01 8,399.6K
09:11 2,752.98 2,753.09 2,752.96 2,753.05 10,097.4K
09:12 2,753.07 2,753.08 2,752.96 2,753.00 9,858.6K
09:13 2,752.88 2,752.88 2,752.48 2,752.63 20,943.6K
09:14 2,752.48 2,752.54 2,752.24 2,752.24 12,637.4K
09:15 2,752.29 2,752.29 2,751.54 2,751.54 31,873.2K
09:16 2,751.57 2,751.59 2,751.40 2,751.49 23,127.2K
09:17 2,751.67 2,751.75 2,751.65 2,751.65 35,568.4K
09:18 2,751.56 2,751.71 2,751.54 2,751.62 16,413.0K
09:19 2,751.67 2,751.69 2,751.51 2,751.51 21,324.0K
09:20 2,751.44 2,751.44 2,751.19 2,751.19 30,695.6K
09:21 2,751.14 2,751.14 2,750.77 2,750.78 33,298.2K
09:22 2,750.86 2,750.86 2,750.70 2,750.70 58,456.7K
09:23 2,750.73 2,750.75 2,750.42 2,750.54 32,375.1K
09:24 2,750.31 2,750.52 2,750.10 2,750.15 61,376.9K
09:25 2,750.29 2,750.29 2,750.14 2,750.20 21,900.5K
09:26 2,750.14 2,750.69 2,750.14 2,750.65 44,743.0K
09:27 2,750.70 2,750.73 2,750.53 2,750.73 21,395.8K
09:28 2,750.71 2,750.84 2,750.70 2,750.79 34,645.6K
09:29 2,750.84 2,751.25 2,750.79 2,751.08 33,048.4K
09:30 2,751.23 2,751.55 2,751.14 2,751.38 50,398.5K
09:31 2,751.45 2,751.53 2,751.04 2,751.27 44,028.9K
09:32 2,751.26 2,751.29 2,750.82 2,750.82 32,309.0K
09:33 2,750.67 2,750.97 2,750.62 2,750.97 60,500.3K
09:34 2,750.86 2,751.17 2,750.86 2,751.16 18,924.3K
09:35 2,751.17 2,751.28 2,751.04 2,751.04 28,467.3K
09:36 2,751.24 2,751.25 2,750.78 2,750.92 40,485.5K
09:37 2,750.84 2,751.06 2,750.84 2,750.96 26,102.6K
09:38 2,750.99 2,751.17 2,750.74 2,750.74 30,674.4K
09:39 2,750.79 2,750.92 2,750.73 2,750.88 12,748.0K
09:40 2,750.84 2,750.94 2,750.78 2,750.82 26,033.0K
09:41 2,750.88 2,750.88 2,750.59 2,750.68 18,157.5K
09:42 2,750.62 2,750.62 2,750.44 2,750.47 18,937.5K
09:43 2,750.41 2,750.56 2,750.02 2,750.02 24,883.4K
09:44 2,749.97 2,749.97 2,749.30 2,749.31 56,276.6K
09:45 2,749.27 2,749.49 2,749.25 2,749.25 61,399.6K
09:46 2,749.22 2,749.22 2,748.86 2,748.89 69,805.4K
09:47 2,748.58 2,748.75 2,748.40 2,748.57 23,936.2K
09:48 2,748.35 2,748.61 2,748.21 2,748.48 61,220.1K
09:49 2,748.42 2,749.29 2,748.42 2,749.29 54,790.5K
09:50 2,749.40 2,751.08 2,749.40 2,751.08 86,093.4K
09:51 2,751.33 2,751.48 2,750.89 2,751.14 79,370.7K
09:52 2,751.21 2,751.51 2,750.83 2,750.83 69,899.3K
09:53 2,750.90 2,750.95 2,750.57 2,750.57 30,607.3K
09:54 2,750.49 2,751.01 2,750.34 2,751.01 31,500.4K
09:55 2,751.04 2,751.14 2,750.72 2,750.83 30,788.4K
09:56 2,750.62 2,750.66 2,750.33 2,750.38 69,269.6K
09:57 2,750.37 2,750.92 2,750.28 2,750.92 32,070.1K
09:58 2,750.98 2,752.18 2,750.95 2,752.18 35,739.7K
09:59 2,752.43 2,752.71 2,752.37 2,752.46 98,740.8K
10:00 2,752.59 2,752.59 2,751.09 2,751.28 70,507.1K
10:01 2,751.27 2,751.48 2,750.73 2,751.48 80,661.6K
10:02 2,751.44 2,752.20 2,751.44 2,752.20 81,286.3K
10:03 2,752.42 2,755.41 2,752.42 2,755.41 256,450.6K
10:04 2,755.58 2,755.95 2,755.16 2,755.16 233,224.1K
10:05 2,754.98 2,755.21 2,753.94 2,753.94 107,579.6K
10:06 2,753.94 2,753.96 2,753.14 2,753.20 114,551.3K
10:07 2,753.39 2,753.39 2,752.98 2,752.98 64,712.7K
10:08 2,752.88 2,752.88 2,752.29 2,752.34 67,437.0K
10:09 2,752.42 2,752.46 2,751.98 2,751.98 59,995.2K
10:10 2,752.12 2,752.12 2,750.99 2,751.15 78,867.7K
10:11 2,750.74 2,750.79 2,750.53 2,750.53 53,802.6K
10:12 2,750.39 2,750.40 2,749.87 2,749.87 88,273.8K
10:13 2,750.08 2,750.57 2,749.48 2,749.58 60,770.3K
10:14 2,749.80 2,749.97 2,748.33 2,748.39 83,130.5K
10:15 2,748.42 2,748.42 2,747.52 2,747.60 76,186.5K
10:16 2,747.20 2,747.52 2,747.19 2,747.52 120,174.0K
10:17 2,748.01 2,748.78 2,748.01 2,748.64 61,888.5K
10:18 2,748.62 2,748.62 2,748.34 2,748.40 26,906.4K
10:19 2,748.42 2,749.94 2,748.41 2,749.94 111,326.8K
10:20 2,749.86 2,749.86 2,748.87 2,748.87 36,482.1K
10:21 2,748.90 2,749.08 2,748.90 2,748.93 65,758.5K
10:22 2,748.96 2,748.96 2,747.92 2,748.09 140,247.1K
10:23 2,748.36 2,748.36 2,747.29 2,747.29 56,100.4K
10:24 2,747.19 2,747.19 2,746.76 2,747.00 73,926.5K
10:25 2,747.22 2,747.22 2,745.74 2,745.74 144,094.4K
10:26 2,745.94 2,747.14 2,745.94 2,747.14 133,176.4K
10:27 2,747.11 2,747.44 2,746.93 2,747.44 63,684.9K
10:28 2,747.69 2,747.69 2,746.89 2,746.97 51,360.6K
10:29 2,746.89 2,746.89 2,746.52 2,746.75 55,394.3K
10:30 2,746.34 2,746.46 2,746.24 2,746.26 57,102.1K
10:31 2,746.29 2,748.30 2,746.29 2,748.26 101,218.4K
10:32 2,748.25 2,748.44 2,747.72 2,748.44 33,294.4K
10:33 2,748.40 2,748.66 2,748.40 2,748.66 45,763.2K
10:34 2,748.84 2,749.05 2,748.63 2,749.05 57,963.1K
10:35 2,749.08 2,749.69 2,748.85 2,749.48 95,844.7K
10:36 2,749.45 2,749.45 2,748.32 2,748.32 79,519.0K
10:37 2,748.27 2,748.30 2,747.69 2,747.69 47,391.8K
10:38 2,747.46 2,747.46 2,746.44 2,746.44 74,645.7K
10:39 2,746.22 2,746.30 2,745.98 2,746.30 64,804.7K
10:40 2,746.22 2,746.23 2,746.00 2,746.21 39,339.1K
10:41 2,746.46 2,747.24 2,746.46 2,747.24 31,445.1K
10:42 2,747.59 2,748.60 2,747.59 2,748.60 67,403.2K
10:43 2,748.80 2,748.80 2,747.70 2,747.70 85,531.2K
10:44 2,747.67 2,747.67 2,747.13 2,747.34 75,647.0K
10:45 2,747.43 2,748.08 2,747.37 2,748.08 67,176.6K
10:46 2,748.32 2,749.14 2,748.32 2,749.14 102,274.7K
10:47 2,749.17 2,749.39 2,749.02 2,749.33 104,823.7K
10:48 2,749.80 2,750.20 2,749.70 2,750.20 214,351.8K
10:49 2,750.08 2,750.31 2,749.89 2,750.31 100,933.2K
10:50 2,750.39 2,750.71 2,750.23 2,750.71 69,221.0K
10:51 2,750.67 2,750.82 2,750.29 2,750.82 60,251.3K
10:52 2,750.63 2,750.93 2,749.92 2,749.94 50,445.3K
10:53 2,749.78 2,749.78 2,749.49 2,749.60 35,785.2K
10:54 2,749.69 2,749.95 2,749.51 2,749.95 32,390.2K
10:55 2,749.97 2,750.39 2,749.97 2,750.33 40,085.1K
10:56 2,750.56 2,751.70 2,750.56 2,751.61 86,948.5K
10:57 2,751.58 2,751.78 2,751.31 2,751.34 47,908.0K
10:58 2,751.44 2,751.46 2,750.74 2,750.88 51,484.8K
10:59 2,750.85 2,750.85 2,749.66 2,749.82 77,026.1K
11:00 2,749.90 2,750.42 2,749.90 2,750.05 74,995.6K
11:01 2,749.84 2,749.96 2,749.69 2,749.80 53,620.6K
11:02 2,749.95 2,750.09 2,749.63 2,749.74 50,128.6K
11:03 2,749.73 2,749.80 2,749.51 2,749.51 21,515.6K
11:04 2,748.97 2,748.97 2,747.51 2,747.96 100,311.1K
11:05 2,747.98 2,748.26 2,747.80 2,748.26 41,377.7K
11:06 2,748.36 2,748.82 2,748.20 2,748.82 33,703.8K
11:07 2,749.07 2,749.12 2,748.87 2,749.08 19,256.4K
11:08 2,749.12 2,749.20 2,748.94 2,748.94 21,926.0K
11:09 2,749.08 2,749.08 2,748.42 2,748.43 32,332.7K
11:10 2,748.48 2,748.66 2,748.33 2,748.66 24,308.2K
11:11 2,748.66 2,748.66 2,748.04 2,748.52 39,129.4K
11:12 2,748.62 2,748.62 2,747.96 2,747.96 32,355.5K
11:13 2,747.84 2,747.87 2,747.23 2,747.32 45,875.9K
11:14 2,747.32 2,747.72 2,747.23 2,747.72 26,433.2K
11:15 2,747.91 2,748.31 2,747.88 2,748.31 55,191.7K
11:16 2,748.30 2,748.36 2,748.19 2,748.26 31,551.6K
11:17 2,748.23 2,748.29 2,747.82 2,747.83 62,798.0K
11:18 2,747.87 2,747.92 2,747.65 2,747.92 44,154.5K
11:19 2,747.84 2,748.16 2,747.77 2,748.11 46,647.7K
11:20 2,748.03 2,748.08 2,747.74 2,747.74 50,985.9K
11:21 2,747.77 2,747.86 2,747.19 2,747.19 66,478.4K
11:22 2,747.24 2,747.49 2,747.24 2,747.37 57,018.8K
11:23 2,747.39 2,747.52 2,747.25 2,747.27 46,648.5K
11:24 2,747.29 2,747.37 2,747.03 2,747.03 32,839.8K
11:25 2,746.97 2,747.02 2,746.55 2,746.72 67,786.4K
11:26 2,746.74 2,747.02 2,746.64 2,746.94 43,907.7K
11:27 2,747.10 2,747.10 2,746.52 2,746.87 56,419.0K
11:28 2,746.71 2,746.77 2,746.51 2,746.52 30,266.2K
11:29 2,746.74 2,747.09 2,746.74 2,747.09 48,215.6K
11:30 2,747.22 2,748.11 2,747.20 2,748.11 70,933.2K
11:31 2,748.23 2,748.37 2,748.05 2,748.11 33,569.7K
11:32 2,747.82 2,747.90 2,747.66 2,747.83 36,095.7K
11:33 2,747.83 2,748.48 2,747.77 2,748.48 54,473.7K
11:34 2,748.39 2,748.41 2,747.96 2,748.33 44,816.4K
11:35 2,748.48 2,748.48 2,747.79 2,747.81 56,647.8K
11:36 2,747.84 2,747.84 2,747.62 2,747.65 53,352.0K
11:37 2,747.72 2,747.72 2,747.07 2,747.61 32,988.3K
11:38 2,747.74 2,747.90 2,747.70 2,747.90 32,529.5K
11:39 2,747.84 2,748.20 2,747.84 2,748.00 35,861.1K
11:40 2,747.96 2,748.19 2,747.73 2,747.73 62,964.3K
11:41 2,747.69 2,748.04 2,747.68 2,747.94 25,284.6K
11:42 2,747.92 2,748.05 2,747.86 2,747.86 23,443.5K
11:43 2,747.95 2,748.12 2,747.83 2,748.08 14,750.0K
11:44 2,748.17 2,748.23 2,747.93 2,748.08 48,383.9K
11:45 2,748.06 2,748.18 2,748.04 2,748.18 25,704.4K
11:46 2,748.23 2,748.54 2,748.23 2,748.50 52,203.2K
11:47 2,748.66 2,748.99 2,748.66 2,748.95 44,592.0K
11:48 2,748.83 2,748.83 2,748.01 2,748.13 47,315.7K
11:49 2,748.39 2,748.39 2,747.93 2,747.97 37,637.7K
11:50 2,747.85 2,748.84 2,747.85 2,748.83 59,863.2K
11:51 2,748.99 2,749.22 2,748.96 2,749.22 45,901.1K
11:52 2,749.26 2,749.83 2,749.16 2,749.70 58,238.0K
11:53 2,749.67 2,750.05 2,749.67 2,750.00 81,342.0K
11:54 2,750.02 2,750.25 2,749.70 2,750.25 42,540.4K
11:55 2,750.40 2,750.77 2,750.40 2,750.77 52,831.0K
11:56 2,750.88 2,751.37 2,750.85 2,751.37 58,695.7K
11:57 2,751.41 2,751.41 2,750.99 2,751.06 51,911.2K
11:58 2,751.09 2,751.09 2,750.26 2,750.26 56,114.6K
11:59 2,750.49 2,750.58 2,749.81 2,750.10 43,837.0K
12:00 2,750.14 2,750.26 2,750.05 2,750.05 48,471.9K
12:01 2,750.32 2,750.32 2,749.95 2,749.97 69,554.5K
12:02 2,749.96 2,750.16 2,749.85 2,750.16 62,947.1K
12:03 2,750.06 2,750.29 2,749.98 2,750.29 82,869.7K
12:04 2,750.32 2,750.46 2,750.18 2,750.46 39,597.6K
12:05 2,750.52 2,750.71 2,750.50 2,750.71 63,781.2K
12:06 2,750.78 2,750.78 2,750.51 2,750.51 25,042.8K
12:07 2,750.43 2,750.68 2,750.43 2,750.59 35,354.6K
12:08 2,750.62 2,750.62 2,750.31 2,750.31 33,035.1K
12:09 2,750.33 2,750.53 2,750.32 2,750.50 27,555.1K
12:10 2,750.50 2,750.58 2,750.46 2,750.51 18,440.0K
12:11 2,750.60 2,750.61 2,750.44 2,750.46 24,470.1K
12:12 2,750.53 2,750.59 2,750.29 2,750.56 48,375.8K
12:13 2,750.17 2,750.19 2,749.91 2,749.91 59,702.4K
12:14 2,749.82 2,749.82 2,749.09 2,749.20 35,137.9K
12:15 2,749.26 2,749.46 2,749.21 2,749.34 25,404.1K
12:16 2,749.33 2,749.48 2,748.27 2,748.27 54,336.0K
12:17 2,748.00 2,748.00 2,747.10 2,747.26 105,991.3K
12:18 2,747.17 2,747.47 2,747.11 2,747.24 53,660.3K
12:19 2,747.28 2,747.28 2,746.93 2,746.93 66,143.4K
12:20 2,746.86 2,746.89 2,746.21 2,746.59 114,753.5K
12:21 2,746.65 2,747.20 2,746.65 2,747.20 51,034.5K
12:22 2,747.14 2,747.14 2,746.85 2,746.85 108,101.2K
12:23 2,746.85 2,747.63 2,746.85 2,747.54 41,139.1K
12:24 2,747.75 2,747.93 2,747.72 2,747.74 36,233.9K
12:25 2,747.69 2,747.91 2,747.62 2,747.62 22,397.0K
12:26 2,747.56 2,747.56 2,746.85 2,746.85 41,313.3K
12:27 2,746.83 2,747.40 2,746.74 2,747.40 44,185.5K
12:28 2,747.46 2,747.88 2,747.46 2,747.88 35,226.1K
12:29 2,747.91 2,748.36 2,747.91 2,748.35 41,474.5K
12:30 2,748.66 2,748.68 2,748.01 2,748.14 176,470.2K
12:31 2,748.10 2,748.72 2,748.10 2,748.72 85,699.5K
12:32 2,748.88 2,749.32 2,748.88 2,749.27 101,426.6K
12:33 2,749.16 2,749.30 2,749.16 2,749.23 69,308.8K
12:34 2,749.21 2,749.21 2,748.31 2,748.51 135,724.9K
12:35 2,748.24 2,748.30 2,747.24 2,747.33 147,868.0K
12:36 2,747.52 2,747.52 2,746.88 2,746.88 153,503.6K
12:37 2,747.03 2,747.26 2,746.99 2,747.26 69,708.8K
12:38 2,747.28 2,747.39 2,747.24 2,747.26 45,739.1K
12:39 2,747.36 2,747.44 2,747.33 2,747.40 41,379.8K
12:40 2,747.29 2,747.31 2,745.89 2,746.06 140,259.3K
12:41 2,745.94 2,746.01 2,745.88 2,745.95 48,410.9K
12:42 2,745.84 2,745.91 2,745.49 2,745.68 47,425.6K
12:43 2,745.69 2,745.69 2,745.53 2,745.66 58,239.2K
12:44 2,745.78 2,745.94 2,745.00 2,745.00 148,272.1K
12:45 2,744.96 2,744.98 2,744.13 2,744.17 195,270.4K
12:46 2,744.23 2,744.23 2,743.74 2,743.74 87,734.5K
12:47 2,743.71 2,743.83 2,743.63 2,743.83 58,165.2K
12:48 2,743.98 2,744.27 2,743.98 2,744.18 66,808.7K
12:49 2,744.24 2,744.27 2,743.87 2,743.87 73,585.0K
12:50 2,743.81 2,743.91 2,743.54 2,743.54 58,672.1K
12:51 2,743.58 2,743.58 2,743.17 2,743.25 78,845.8K
12:52 2,743.27 2,743.42 2,743.21 2,743.35 68,081.2K
12:53 2,743.57 2,744.19 2,743.57 2,744.02 60,707.2K
12:54 2,744.13 2,744.53 2,744.13 2,744.41 28,228.5K
12:55 2,744.89 2,745.96 2,744.89 2,745.90 95,490.2K
12:56 2,746.06 2,746.06 2,745.85 2,745.93 33,151.3K
12:57 2,745.84 2,745.84 2,745.49 2,745.74 43,826.0K
12:58 2,745.74 2,745.95 2,745.55 2,745.60 46,814.9K
12:59 2,745.54 2,745.54 2,745.33 2,745.38 59,699.6K
13:00 2,745.10 2,745.46 2,745.10 2,745.46 25,424.5K
13:01 2,745.54 2,745.89 2,745.54 2,745.68 51,178.7K
13:02 2,745.63 2,745.68 2,745.18 2,745.32 43,126.6K
13:03 2,745.41 2,745.41 2,744.87 2,745.00 27,665.8K
13:04 2,744.67 2,744.86 2,744.08 2,744.08 98,589.5K
13:05 2,743.67 2,743.74 2,743.52 2,743.71 112,093.4K
13:06 2,743.88 2,744.57 2,743.88 2,744.48 49,251.3K
13:07 2,744.44 2,744.71 2,744.34 2,744.44 64,077.4K
13:08 2,744.61 2,744.61 2,744.13 2,744.13 68,064.5K
13:09 2,743.93 2,744.12 2,743.89 2,743.98 65,786.6K
13:10 2,743.85 2,744.12 2,743.85 2,743.90 36,530.3K
13:11 2,743.71 2,743.72 2,743.16 2,743.16 53,694.1K
13:12 2,743.23 2,743.28 2,742.46 2,742.57 116,011.5K
13:13 2,742.56 2,742.56 2,742.18 2,742.34 71,970.9K
13:14 2,742.49 2,742.49 2,742.22 2,742.35 126,608.4K
13:15 2,742.19 2,742.40 2,742.11 2,742.21 114,343.4K
13:16 2,742.28 2,743.18 2,742.28 2,743.18 129,603.4K
13:17 2,743.32 2,743.92 2,743.20 2,743.92 55,654.9K
13:18 2,744.06 2,744.47 2,744.06 2,744.29 54,708.8K
13:19 2,744.19 2,744.41 2,744.19 2,744.32 31,165.4K
13:20 2,744.11 2,744.34 2,743.82 2,743.90 51,308.5K
13:21 2,743.88 2,743.88 2,743.70 2,743.79 38,644.2K
13:22 2,743.99 2,743.99 2,742.83 2,742.92 62,492.0K
13:23 2,742.84 2,742.84 2,742.25 2,742.25 76,879.7K
13:24 2,742.24 2,742.75 2,742.24 2,742.59 78,802.9K
13:25 2,742.85 2,743.61 2,742.85 2,743.43 29,370.6K
13:26 2,743.57 2,744.08 2,743.57 2,743.95 66,918.7K
13:27 2,744.13 2,744.40 2,744.11 2,744.20 60,702.9K
13:28 2,744.19 2,744.40 2,744.19 2,744.21 31,427.1K
13:29 2,744.28 2,745.06 2,744.25 2,745.06 40,794.1K
13:30 2,745.42 2,746.24 2,745.42 2,746.14 80,242.8K
13:31 2,746.31 2,746.60 2,746.20 2,746.22 64,213.3K
13:32 2,746.10 2,746.22 2,746.05 2,746.21 22,705.7K
13:33 2,746.28 2,746.36 2,746.04 2,746.07 24,478.7K
13:34 2,746.18 2,746.29 2,745.88 2,746.08 21,737.2K
13:35 2,746.20 2,746.25 2,745.51 2,745.51 37,354.3K
13:36 2,745.49 2,745.75 2,745.22 2,745.71 37,581.0K
13:37 2,745.78 2,745.99 2,745.43 2,745.97 29,367.6K
13:38 2,746.07 2,746.91 2,746.07 2,746.91 40,848.3K
13:39 2,746.74 2,746.98 2,746.65 2,746.94 59,805.9K
13:40 2,747.08 2,747.74 2,747.01 2,747.54 84,740.7K
13:41 2,747.62 2,747.81 2,747.05 2,747.05 96,318.4K
13:42 2,746.72 2,746.72 2,746.13 2,746.35 67,553.9K
13:43 2,746.48 2,746.66 2,746.48 2,746.66 27,935.7K
13:44 2,746.69 2,746.99 2,746.69 2,746.79 31,287.9K
13:45 2,746.80 2,747.01 2,746.80 2,747.01 41,453.3K
13:46 2,747.12 2,747.14 2,746.47 2,746.47 54,767.0K
13:47 2,746.41 2,746.79 2,746.41 2,746.79 39,511.2K
13:48 2,747.03 2,747.34 2,747.03 2,747.34 32,754.7K
13:49 2,747.14 2,747.14 2,746.85 2,746.94 54,422.8K
13:50 2,747.05 2,747.30 2,747.01 2,747.29 66,746.9K
13:51 2,747.20 2,747.20 2,746.78 2,746.83 24,387.2K
13:52 2,746.56 2,746.56 2,746.31 2,746.54 38,950.0K
13:53 2,746.60 2,746.64 2,746.35 2,746.41 46,074.4K
13:54 2,746.23 2,746.32 2,746.12 2,746.29 43,065.5K
13:55 2,746.36 2,746.53 2,746.29 2,746.49 45,013.4K
13:56 2,746.54 2,746.61 2,746.44 2,746.44 43,833.5K
13:57 2,746.53 2,746.60 2,746.24 2,746.28 24,297.0K
13:58 2,745.95 2,746.39 2,745.95 2,746.39 51,709.6K
13:59 2,746.38 2,746.54 2,746.32 2,746.34 67,226.7K
14:00 2,746.39 2,746.39 2,746.21 2,746.39 39,562.9K
14:01 2,746.29 2,746.48 2,746.29 2,746.40 42,014.5K
14:02 2,746.50 2,746.55 2,746.37 2,746.54 23,608.9K
14:03 2,746.50 2,746.50 2,746.25 2,746.48 20,900.0K
14:04 2,746.44 2,746.51 2,746.30 2,746.30 43,127.4K
14:05 2,746.25 2,746.66 2,746.25 2,746.39 48,166.7K
14:06 2,746.34 2,746.40 2,746.16 2,746.35 32,283.6K
14:07 2,746.21 2,746.24 2,745.69 2,745.69 53,765.1K
14:08 2,745.69 2,745.69 2,745.07 2,745.07 73,048.9K
14:09 2,744.74 2,744.74 2,742.18 2,742.42 407,780.0K
14:10 2,742.27 2,742.27 2,741.43 2,741.49 216,106.2K
14:11 2,741.72 2,742.34 2,741.72 2,742.34 101,411.2K
14:12 2,742.30 2,742.31 2,741.75 2,742.19 98,470.6K
14:13 2,742.06 2,742.37 2,742.06 2,742.37 46,798.6K
14:14 2,742.58 2,742.73 2,742.40 2,742.73 43,142.9K
14:15 2,743.03 2,743.03 2,741.62 2,741.72 64,978.9K
14:16 2,741.86 2,741.93 2,741.75 2,741.93 38,624.8K
14:17 2,741.91 2,741.91 2,740.25 2,740.25 193,935.3K
14:18 2,739.90 2,740.08 2,739.41 2,740.08 180,675.7K
14:19 2,740.30 2,740.46 2,740.07 2,740.08 56,053.2K
14:20 2,740.08 2,740.09 2,738.99 2,738.99 136,486.7K
14:21 2,739.38 2,741.04 2,739.38 2,740.87 201,587.0K
14:22 2,741.01 2,741.17 2,740.82 2,741.16 53,717.7K
14:23 2,741.10 2,741.10 2,740.48 2,740.48 76,415.9K
14:24 2,740.62 2,740.69 2,740.52 2,740.53 43,766.2K
14:25 2,740.46 2,740.52 2,738.65 2,738.65 137,447.2K
14:26 2,738.37 2,739.92 2,737.74 2,739.92 323,385.3K
14:27 2,739.64 2,740.08 2,739.39 2,740.08 146,825.5K
14:28 2,740.44 2,740.89 2,740.44 2,740.82 111,989.0K
14:29 2,740.88 2,741.25 2,740.83 2,741.25 64,114.3K
14:30 2,741.13 2,741.13 2,738.90 2,739.13 87,472.5K
14:31 2,739.12 2,739.21 2,736.46 2,736.69 228,727.3K
14:32 2,736.76 2,737.09 2,736.56 2,736.56 100,689.1K
14:33 2,736.80 2,737.84 2,736.80 2,737.79 77,857.7K
14:34 2,736.63 2,736.74 2,736.26 2,736.26 111,089.2K
14:35 2,736.27 2,736.52 2,735.74 2,736.45 119,857.9K
14:36 2,736.54 2,736.66 2,735.80 2,736.56 64,763.2K
14:37 2,736.38 2,736.91 2,736.24 2,736.91 54,616.3K
14:38 2,736.49 2,736.64 2,736.00 2,736.05 101,976.3K
14:39 2,735.93 2,736.06 2,732.50 2,733.07 312,534.8K
14:40 2,732.94 2,732.94 2,732.15 2,732.62 243,650.5K
14:41 2,732.71 2,732.98 2,732.51 2,732.97 131,589.9K
14:42 2,733.13 2,733.29 2,732.41 2,733.02 97,875.6K
14:43 2,732.98 2,732.98 2,732.49 2,732.67 77,964.6K
14:44 2,732.90 2,734.36 2,732.85 2,734.36 97,761.2K
14:45 2,734.37 2,734.53 2,733.90 2,733.90 76,450.7K
14:46 2,733.80 2,735.64 2,733.76 2,735.41 125,807.6K
14:47 2,735.39 2,735.77 2,735.36 2,735.62 75,634.5K
14:48 2,735.58 2,735.78 2,735.15 2,735.41 66,569.8K
14:49 2,735.51 2,735.67 2,734.53 2,734.57 98,764.2K
14:50 2,734.58 2,734.73 2,734.27 2,734.73 80,984.1K
14:51 2,734.29 2,734.54 2,732.06 2,732.37 172,435.5K
14:52 2,732.45 2,732.45 2,730.20 2,730.24 242,317.5K
14:53 2,730.07 2,730.60 2,729.88 2,730.59 191,151.5K
14:54 2,730.59 2,731.49 2,730.59 2,731.32 195,073.3K
14:55 2,730.99 2,731.00 2,728.07 2,728.27 326,363.6K
14:56 2,728.45 2,728.45 2,727.51 2,727.88 308,327.7K
14:57 2,727.59 2,728.11 2,727.26 2,727.26 196,036.4K
14:58 2,727.32 2,727.71 2,726.68 2,726.68 288,719.8K
14:59 2,726.65 2,727.39 2,726.43 2,727.39 214,380.9K
15:00 2,727.41 2,727.41 2,726.04 2,726.04 168,265.8K
15:01 2,726.13 2,726.52 2,725.93 2,726.52 126,251.8K
15:02 2,727.00 2,728.47 2,727.00 2,728.47 165,784.4K
15:03 2,728.52 2,729.00 2,728.50 2,728.79 100,676.7K
15:04 2,728.91 2,729.18 2,728.79 2,728.91 78,695.8K
15:05 2,728.76 2,728.99 2,728.72 2,728.93 74,145.6K
15:06 2,729.04 2,730.65 2,729.04 2,730.61 110,220.8K
15:07 2,730.57 2,730.98 2,730.57 2,730.89 95,455.3K
15:08 2,730.91 2,731.40 2,729.36 2,729.70 153,530.2K
15:09 2,729.75 2,729.75 2,729.27 2,729.42 46,796.5K
15:10 2,729.50 2,730.81 2,729.34 2,730.81 75,214.9K
15:11 2,730.85 2,730.85 2,729.89 2,729.89 61,542.3K
15:12 2,729.74 2,730.80 2,729.69 2,730.77 82,342.1K
15:13 2,731.05 2,731.05 2,729.46 2,729.80 147,284.1K
15:14 2,729.57 2,730.23 2,729.32 2,730.23 69,225.4K
15:15 2,730.42 2,730.64 2,730.42 2,730.61 48,607.2K
15:16 2,730.89 2,730.99 2,730.56 2,730.99 76,376.1K
15:17 2,731.27 2,731.96 2,731.27 2,731.83 92,342.5K
15:18 2,731.96 2,732.71 2,731.91 2,732.71 93,722.0K
15:19 2,732.92 2,732.96 2,732.20 2,732.20 117,284.2K
15:20 2,731.34 2,731.37 2,730.99 2,731.30 73,422.7K
15:21 2,731.18 2,732.71 2,731.18 2,732.71 55,097.3K
15:22 2,732.99 2,733.29 2,732.99 2,733.17 65,021.8K
15:23 2,733.14 2,733.14 2,732.01 2,732.52 50,502.1K
15:24 2,732.68 2,733.05 2,732.56 2,732.92 38,193.9K
15:25 2,732.90 2,732.90 2,732.02 2,732.10 41,380.7K
15:26 2,732.16 2,732.26 2,731.96 2,732.09 45,167.5K
15:27 2,731.95 2,732.40 2,731.85 2,732.40 38,405.2K
15:28 2,732.52 2,733.12 2,732.47 2,732.81 47,178.5K
15:29 2,732.87 2,733.00 2,732.80 2,732.91 36,279.6K
15:30 2,732.80 2,732.80 2,731.02 2,731.02 144,714.9K
15:31 2,731.12 2,732.11 2,731.12 2,732.11 35,675.3K
15:32 2,732.20 2,732.75 2,732.15 2,732.67 23,761.7K
15:33 2,732.71 2,734.10 2,732.71 2,733.44 49,800.4K
15:34 2,733.64 2,733.78 2,733.13 2,733.31 37,664.1K
15:35 2,733.36 2,733.43 2,732.25 2,732.25 48,957.9K
15:36 2,732.43 2,732.58 2,732.43 2,732.55 27,204.0K
15:37 2,732.64 2,732.83 2,732.34 2,732.34 32,406.0K
15:38 2,732.22 2,732.42 2,732.22 2,732.35 28,152.6K
15:39 2,732.30 2,732.43 2,732.14 2,732.19 26,876.2K
15:40 2,732.25 2,732.56 2,732.25 2,732.55 34,042.5K
15:41 2,732.69 2,733.21 2,732.66 2,732.72 53,041.7K
15:42 2,732.66 2,732.83 2,732.31 2,732.83 52,284.2K
15:43 2,732.79 2,732.79 2,731.39 2,731.47 62,311.0K
15:44 2,730.95 2,731.82 2,730.95 2,731.82 95,695.9K
15:45 2,732.14 2,732.14 2,731.11 2,731.14 44,708.6K
15:46 2,731.29 2,731.29 2,730.65 2,731.07 47,065.6K
15:47 2,731.19 2,731.82 2,731.18 2,731.82 36,799.1K
15:48 2,731.75 2,731.75 2,731.16 2,731.23 32,274.0K
15:49 2,731.63 2,731.65 2,731.18 2,731.52 36,509.0K
15:50 2,731.42 2,731.47 2,729.38 2,729.38 96,073.6K
15:51 2,729.20 2,729.80 2,729.20 2,729.80 113,509.2K
15:52 2,729.80 2,729.80 2,728.43 2,728.69 56,818.9K
15:53 2,728.86 2,729.47 2,728.74 2,728.90 35,263.3K
15:54 2,729.00 2,729.51 2,728.30 2,728.30 61,381.5K
15:55 2,728.32 2,728.48 2,728.32 2,728.41 22,203.1K
15:56 2,728.68 2,728.74 2,728.31 2,728.41 40,403.1K
15:57 2,728.38 2,728.43 2,727.72 2,727.72 63,554.2K
15:58 2,725.96 2,726.13 2,725.78 2,725.81 317,812.1K
15:59 2,725.87 2,725.94 2,725.40 2,725.76 112,020.8K
16:00 2,725.02 2,725.23 2,724.61 2,724.83 170,228.4K
16:01 2,724.97 2,726.89 2,724.97 2,726.85 96,373.9K
16:02 2,727.60 2,727.78 2,727.30 2,727.73 66,088.4K
16:03 2,727.82 2,728.57 2,727.82 2,728.57 68,023.9K
16:04 2,729.04 2,730.14 2,729.04 2,730.14 75,590.7K
16:05 2,730.38 2,730.38 2,729.81 2,729.91 54,027.4K
16:06 2,729.97 2,729.97 2,729.54 2,729.59 29,307.1K
16:07 2,729.60 2,730.07 2,729.60 2,730.07 41,312.8K
16:08 2,730.06 2,731.21 2,730.06 2,731.19 66,789.5K
16:09 2,731.16 2,731.17 2,729.41 2,729.47 63,400.9K
16:10 2,729.90 2,731.15 2,729.90 2,731.15 53,477.8K
16:11 2,731.24 2,731.53 2,730.28 2,730.53 40,710.0K
16:12 2,730.52 2,731.66 2,730.52 2,731.66 65,566.6K
16:13 2,732.05 2,732.13 2,731.37 2,731.97 48,034.0K
16:14 2,732.10 2,732.25 2,731.84 2,731.84 24,749.9K
16:15 2,731.81 2,731.81 2,730.30 2,730.48 50,486.7K
16:16 2,730.46 2,731.68 2,730.46 2,731.62 28,046.6K
16:17 2,731.87 2,732.35 2,731.81 2,732.21 31,181.8K
16:18 2,732.23 2,732.63 2,732.02 2,732.63 61,647.3K
16:19 2,732.65 2,732.65 2,731.68 2,731.68 35,494.8K
16:20 2,731.84 2,731.91 2,731.51 2,731.57 48,557.6K
16:21 2,731.54 2,731.54 2,730.90 2,730.92 30,450.7K
16:22 2,730.81 2,731.41 2,730.81 2,731.41 29,532.4K
16:23 2,731.53 2,731.91 2,731.53 2,731.65 21,986.3K
16:24 2,731.68 2,731.74 2,731.59 2,731.74 14,047.2K
16:25 2,731.39 2,731.87 2,731.39 2,731.86 25,133.2K
16:26 2,732.08 2,732.60 2,732.08 2,732.60 25,582.5K
16:27 2,732.64 2,733.01 2,732.64 2,733.01 27,320.6K
16:28 2,733.01 2,733.33 2,732.60 2,732.73 55,319.8K
16:29 2,732.84 2,733.38 2,732.84 2,733.38 36,938.5K
16:30 2,733.41 2,733.41 2,731.61 2,731.80 69,599.2K
16:31 2,732.01 2,732.52 2,731.89 2,732.52 26,416.1K
16:32 2,732.46 2,732.46 2,731.59 2,731.59 49,756.8K
16:33 2,731.60 2,731.69 2,731.59 2,731.63 34,279.8K
16:34 2,731.45 2,731.61 2,730.23 2,730.44 79,537.6K
16:35 2,730.60 2,730.64 2,730.16 2,730.35 31,945.7K
16:36 2,730.22 2,730.55 2,730.22 2,730.40 32,792.1K
16:37 2,730.66 2,730.80 2,730.53 2,730.62 39,334.2K
16:38 2,730.58 2,730.84 2,730.48 2,730.84 26,430.7K
16:39 2,730.98 2,732.68 2,730.98 2,732.68 47,737.4K
16:40 2,732.99 2,733.47 2,732.99 2,733.19 61,355.9K
16:41 2,733.31 2,733.43 2,733.21 2,733.36 75,579.2K
16:42 2,733.29 2,734.13 2,733.29 2,734.13 49,825.5K
16:43 2,734.22 2,734.22 2,733.67 2,733.77 52,940.9K
16:44 2,733.88 2,734.10 2,733.77 2,733.77 94,973.9K
16:45 2,733.65 2,733.65 2,733.12 2,733.36 76,374.5K
16:46 2,733.28 2,733.60 2,732.49 2,732.49 42,122.5K
16:47 2,732.46 2,732.65 2,732.30 2,732.30 29,807.1K
16:48 2,732.19 2,732.22 2,729.53 2,729.79 120,022.7K
16:49 2,729.82 2,729.90 2,729.10 2,729.10 62,423.8K
16:50 2,729.09 2,729.09 2,728.35 2,728.62 37,600.4K
16:51 2,728.68 2,728.90 2,728.65 2,728.84 25,580.7K
16:52 2,728.79 2,729.73 2,728.79 2,729.52 48,236.4K
16:53 2,729.32 2,729.32 2,728.87 2,729.04 39,143.6K
16:54 2,729.16 2,729.46 2,729.15 2,729.40 22,133.1K
16:55 2,729.48 2,730.02 2,729.48 2,730.02 26,870.7K
16:56 2,730.10 2,730.61 2,730.10 2,730.61 35,991.0K
16:57 2,730.66 2,730.66 2,729.34 2,729.97 34,087.4K
16:58 2,730.12 2,730.12 2,729.54 2,729.98 26,918.0K
16:59 2,730.07 2,730.78 2,729.91 2,730.78 23,068.3K
17:00 2,730.66 2,730.67 2,729.26 2,729.51 44,917.3K
17:01 2,729.35 2,729.40 2,728.32 2,728.59 67,126.1K
17:02 2,728.43 2,728.43 2,727.95 2,727.95 69,964.9K
17:03 2,728.05 2,728.44 2,727.87 2,728.44 63,606.3K
17:04 2,728.79 2,729.68 2,728.79 2,729.60 87,857.0K
17:05 2,729.70 2,730.22 2,729.66 2,730.15 33,740.3K
17:06 2,730.38 2,730.84 2,730.32 2,730.41 30,017.2K
17:07 2,730.23 2,730.26 2,729.98 2,729.98 17,863.0K
17:08 2,730.10 2,730.59 2,730.10 2,730.59 18,428.9K
17:09 2,730.57 2,730.57 2,729.49 2,729.49 27,778.4K
17:10 2,729.29 2,729.29 2,728.24 2,728.34 70,148.1K
17:11 2,728.47 2,728.47 2,727.94 2,728.11 72,210.1K
17:12 2,728.27 2,728.27 2,727.71 2,727.76 70,711.4K
17:13 2,727.60 2,727.72 2,727.32 2,727.51 91,094.9K
17:14 2,727.61 2,727.61 2,727.31 2,727.42 56,482.9K
17:15 2,727.38 2,728.35 2,727.29 2,728.35 74,759.3K
17:16 2,728.40 2,728.79 2,728.40 2,728.79 36,512.4K
17:17 2,728.81 2,728.81 2,728.49 2,728.49 30,189.5K
17:18 2,728.58 2,728.58 2,728.01 2,728.05 30,827.7K
17:19 2,728.21 2,728.86 2,728.21 2,728.86 15,783.9K
17:20 2,729.02 2,729.13 2,729.02 2,729.13 23,961.2K
17:21 2,729.17 2,729.17 2,728.75 2,728.76 19,656.4K
17:22 2,728.76 2,728.76 2,728.37 2,728.43 39,068.9K
17:23 2,728.59 2,729.11 2,728.39 2,729.11 30,737.5K
17:24 2,729.19 2,729.81 2,729.17 2,729.80 41,181.6K
17:25 2,729.82 2,730.26 2,729.82 2,730.10 37,044.8K
17:26 2,730.08 2,730.08 2,729.51 2,729.59 36,123.3K
17:27 2,729.60 2,729.60 2,729.13 2,729.48 41,722.3K
17:28 2,729.37 2,729.66 2,729.21 2,729.66 34,003.4K
17:29 2,729.65 2,729.91 2,729.65 2,729.70 20,671.4K
17:30 2,729.65 2,729.94 2,729.65 2,729.92 23,584.5K
17:31 2,729.69 2,729.71 2,729.58 2,729.59 26,256.6K
17:32 2,729.59 2,730.63 2,729.53 2,730.63 80,300.2K
17:33 2,730.75 2,731.12 2,730.68 2,731.08 40,493.8K
17:34 2,731.16 2,731.41 2,731.03 2,731.10 57,621.9K
17:35 2,731.12 2,731.36 2,730.98 2,731.27 39,953.1K
17:36 2,730.96 2,731.64 2,730.96 2,731.64 43,101.5K
17:37 2,731.92 2,732.80 2,731.92 2,732.65 89,520.4K
17:38 2,732.74 2,733.01 2,732.74 2,733.01 69,789.1K
17:39 2,732.27 2,732.31 2,731.95 2,732.25 53,935.1K
17:40 2,732.21 2,732.21 2,731.89 2,731.89 51,864.0K
17:41 2,731.86 2,731.86 2,731.23 2,731.33 45,201.6K
17:42 2,731.32 2,731.38 2,731.20 2,731.26 32,407.1K
17:43 2,731.03 2,731.63 2,731.03 2,731.50 24,502.0K
17:44 2,731.42 2,731.56 2,731.22 2,731.56 22,960.1K
17:45 2,731.56 2,731.56 2,731.27 2,731.35 36,335.2K
17:46 2,731.32 2,731.39 2,730.79 2,731.11 24,618.6K
17:47 2,731.07 2,731.13 2,730.85 2,731.01 42,164.6K
17:48 2,730.78 2,730.82 2,729.94 2,729.94 103,101.2K
17:49 2,729.82 2,730.13 2,729.76 2,729.82 80,383.9K
17:50 2,729.68 2,729.80 2,729.18 2,729.53 96,180.0K
17:51 2,729.75 2,729.93 2,729.59 2,729.93 65,769.4K
17:52 2,730.14 2,730.26 2,729.29 2,729.29 53,116.1K
17:53 2,729.68 2,729.74 2,729.24 2,729.74 21,505.3K
17:54 2,729.82 2,730.54 2,729.82 2,730.54 20,490.4K
17:55 2,730.50 2,730.86 2,730.42 2,730.86 37,876.9K
17:56 2,730.77 2,731.10 2,730.77 2,731.10 25,777.7K
17:57 2,731.21 2,731.43 2,731.21 2,731.40 46,640.3K
17:58 2,731.40 2,731.50 2,731.30 2,731.50 39,968.2K
17:59 2,731.59 2,731.65 2,731.31 2,731.31 28,715.6K
18:00 2,731.34 2,731.34 2,730.93 2,730.93 29,434.1K
18:01 2,730.96 2,730.96 2,730.62 2,730.73 48,525.7K
18:02 2,730.59 2,730.59 2,730.03 2,730.11 53,083.8K
18:03 2,730.21 2,730.67 2,730.16 2,730.67 50,788.5K
18:04 2,730.64 2,730.83 2,730.63 2,730.77 18,959.2K
18:05 2,730.62 2,731.19 2,730.55 2,731.16 55,068.2K
18:06 2,731.16 2,731.16 2,730.91 2,731.02 52,183.2K
18:07 2,731.04 2,731.11 2,730.64 2,730.69 42,879.9K
18:08 2,730.66 2,730.66 2,730.05 2,730.09 44,688.9K
18:09 2,730.08 2,730.48 2,730.07 2,730.48 49,198.1K
18:10 2,730.43 2,730.60 2,730.41 2,730.60 61,558.7K
18:11 2,730.64 2,730.65 2,730.48 2,730.54 45,490.7K
18:12 2,730.56 2,730.56 2,729.93 2,729.93 69,527.8K
18:13 2,729.80 2,729.88 2,727.69 2,727.69 186,838.0K
18:14 2,727.69 2,727.82 2,727.41 2,727.82 89,399.1K
18:15 2,727.57 2,728.05 2,727.32 2,728.00 121,122.0K
18:16 2,728.04 2,728.49 2,728.04 2,728.49 91,391.2K
18:17 2,728.52 2,728.52 2,728.16 2,728.16 69,635.9K
18:18 2,728.20 2,728.55 2,728.16 2,728.20 85,819.0K
18:19 2,728.16 2,728.99 2,727.95 2,728.99 71,073.1K
18:20 2,728.77 2,729.44 2,728.77 2,729.37 93,063.8K
18:21 2,729.37 2,729.39 2,729.08 2,729.11 66,537.6K
18:22 2,728.90 2,729.34 2,728.82 2,729.23 57,064.7K
18:23 2,729.18 2,729.32 2,728.99 2,729.10 34,704.4K
18:24 2,729.14 2,729.18 2,728.95 2,729.08 26,604.4K
18:25 2,729.20 2,729.20 2,728.88 2,728.90 42,475.4K
18:26 2,728.78 2,728.82 2,728.68 2,728.74 53,940.1K
18:27 2,728.64 2,728.94 2,728.64 2,728.93 39,974.8K
18:28 2,728.96 2,729.44 2,728.96 2,729.44 54,948.6K
18:29 2,729.35 2,729.41 2,729.24 2,729.24 53,591.4K
18:30 2,729.30 2,729.43 2,729.27 2,729.37 55,473.7K
18:31 2,729.33 2,729.35 2,728.71 2,728.71 64,709.3K
18:32 2,728.83 2,728.94 2,728.75 2,728.94 45,186.5K
18:33 2,729.01 2,729.03 2,728.91 2,728.91 31,046.7K
18:34 2,728.65 2,728.86 2,728.59 2,728.59 58,550.3K
18:35 2,728.71 2,729.16 2,728.63 2,728.96 64,201.3K
18:36 2,729.02 2,729.13 2,728.88 2,728.91 27,812.7K
18:37 2,728.74 2,728.89 2,728.70 2,728.85 23,680.5K
18:38 2,728.91 2,728.96 2,728.71 2,728.92 24,930.1K
18:39 2,728.94 2,729.08 2,728.88 2,729.08 25,825.0K
18:40 2,728.81 2,728.81 2,728.81 2,728.81 7,144.2K
18:51 2,727.98 2,727.98 2,727.98 2,727.98 222,256.7K
19:05 2,728.23 2,728.36 2,727.96 2,728.02 92,305.2K
19:06 2,728.19 2,728.48 2,728.19 2,728.42 56,466.6K
19:07 2,728.39 2,728.60 2,728.39 2,728.60 26,236.2K
19:08 2,728.58 2,728.70 2,728.48 2,728.70 15,385.5K
19:09 2,728.68 2,728.72 2,728.50 2,728.67 31,713.2K
19:10 2,728.73 2,728.87 2,728.46 2,728.46 41,771.2K
19:11 2,728.73 2,728.79 2,728.52 2,728.79 40,719.8K
19:12 2,728.80 2,728.87 2,728.65 2,728.81 57,694.1K
19:13 2,728.96 2,729.40 2,728.90 2,729.40 34,925.3K
19:14 2,729.42 2,730.22 2,729.42 2,730.22 46,207.0K
19:15 2,730.36 2,730.52 2,730.34 2,730.35 35,070.3K
19:16 2,730.43 2,730.47 2,730.33 2,730.38 17,290.9K
19:17 2,730.39 2,730.59 2,730.37 2,730.53 22,348.3K
19:18 2,730.54 2,730.54 2,730.29 2,730.29 19,663.9K
19:19 2,730.29 2,730.36 2,729.97 2,729.97 12,825.8K
19:20 2,729.85 2,729.92 2,729.82 2,729.84 12,149.8K
19:21 2,729.71 2,729.87 2,729.57 2,729.79 9,011.4K
19:22 2,729.78 2,729.98 2,729.69 2,729.98 13,059.1K
19:23 2,730.05 2,730.11 2,729.95 2,730.07 8,288.9K
19:24 2,730.15 2,730.19 2,730.08 2,730.19 9,734.9K
19:25 2,730.22 2,730.31 2,730.18 2,730.22 15,184.2K
19:26 2,730.24 2,730.39 2,729.99 2,729.99 20,360.9K
19:27 2,730.14 2,730.29 2,729.94 2,730.14 15,479.7K
19:28 2,730.11 2,730.29 2,729.91 2,729.99 17,815.4K
19:29 2,729.91 2,729.97 2,729.81 2,729.84 19,856.9K
19:30 2,729.90 2,730.03 2,729.90 2,729.99 17,663.0K
19:31 2,729.94 2,729.98 2,729.87 2,729.91 10,060.1K
19:32 2,729.91 2,730.12 2,729.87 2,730.09 23,736.3K
19:33 2,730.08 2,730.25 2,729.97 2,730.25 16,558.6K
19:34 2,730.22 2,730.61 2,730.22 2,730.58 28,058.8K
19:35 2,730.58 2,730.86 2,730.53 2,730.86 36,018.0K
19:36 2,731.18 2,731.36 2,731.17 2,731.25 47,605.5K
19:37 2,731.35 2,731.59 2,731.35 2,731.45 27,080.5K
19:38 2,731.56 2,731.63 2,731.42 2,731.54 17,993.9K
19:39 2,731.41 2,731.42 2,731.04 2,731.21 30,930.9K
19:40 2,731.00 2,731.00 2,730.44 2,730.53 29,184.1K
19:41 2,730.60 2,730.66 2,730.53 2,730.59 26,575.1K
19:42 2,730.62 2,730.67 2,730.31 2,730.43 23,889.9K
19:43 2,730.48 2,730.50 2,730.27 2,730.33 9,848.8K
19:44 2,730.48 2,730.87 2,730.40 2,730.81 18,710.5K
19:45 2,730.86 2,730.87 2,730.77 2,730.79 17,404.5K
19:46 2,730.74 2,730.87 2,730.67 2,730.72 8,707.0K
19:47 2,730.75 2,730.75 2,730.61 2,730.72 10,031.0K
19:48 2,730.63 2,730.66 2,730.55 2,730.59 12,391.8K
19:49 2,730.51 2,730.74 2,730.51 2,730.63 9,895.8K
19:50 2,730.56 2,730.77 2,730.53 2,730.64 31,111.3K
19:51 2,730.59 2,730.74 2,730.41 2,730.71 85,592.2K
19:52 2,730.76 2,731.04 2,730.74 2,730.85 21,316.4K
19:53 2,730.48 2,730.54 2,727.78 2,727.81 71,909.8K
19:54 2,727.88 2,728.32 2,718.74 2,719.31 966,676.3K
19:55 2,718.41 2,718.46 2,717.24 2,717.24 544,164.0K
19:56 2,717.11 2,717.11 2,715.90 2,716.04 259,269.3K
19:57 2,716.19 2,717.95 2,716.08 2,717.91 184,582.8K
19:58 2,717.85 2,717.85 2,716.78 2,717.64 152,272.7K
19:59 2,717.81 2,718.33 2,717.71 2,717.87 146,715.2K
20:00 2,717.81 2,717.81 2,712.87 2,712.87 376,312.4K
20:01 2,712.80 2,712.80 2,709.42 2,709.47 609,669.5K
20:02 2,710.51 2,713.02 2,710.51 2,712.72 260,816.8K
20:03 2,712.52 2,712.94 2,711.26 2,711.26 254,458.1K
20:04 2,710.42 2,711.55 2,710.13 2,711.55 256,206.2K
20:05 2,711.51 2,716.45 2,711.51 2,716.45 241,094.2K
20:06 2,716.28 2,716.99 2,715.38 2,716.99 128,648.2K
20:07 2,717.36 2,718.23 2,717.36 2,718.18 92,221.9K
20:08 2,719.27 2,720.44 2,719.16 2,720.30 145,522.8K
20:09 2,720.16 2,720.42 2,719.24 2,719.40 107,832.7K
20:10 2,719.02 2,720.07 2,718.25 2,720.07 87,178.9K
20:11 2,720.15 2,720.86 2,720.15 2,720.48 84,073.7K
20:12 2,720.03 2,720.12 2,719.94 2,719.94 42,221.2K
20:13 2,720.26 2,721.05 2,720.26 2,720.72 66,672.4K
20:14 2,720.70 2,721.49 2,720.68 2,721.45 35,161.4K
20:15 2,721.57 2,722.06 2,721.37 2,721.37 66,488.5K
20:16 2,721.35 2,721.35 2,720.76 2,720.81 47,261.3K
20:17 2,720.75 2,721.04 2,720.70 2,721.00 29,002.6K
20:18 2,721.30 2,722.73 2,721.29 2,722.73 70,896.5K
20:19 2,723.22 2,723.46 2,722.79 2,722.85 82,686.7K
20:20 2,722.88 2,723.02 2,722.81 2,722.82 31,144.2K
20:21 2,722.85 2,722.85 2,721.87 2,721.87 51,342.6K
20:22 2,721.91 2,722.33 2,721.91 2,722.33 20,764.6K
20:23 2,722.39 2,722.98 2,722.39 2,722.84 25,532.8K
20:24 2,722.86 2,722.86 2,721.58 2,721.58 42,800.7K
20:25 2,721.45 2,721.45 2,721.12 2,721.42 28,512.9K
20:26 2,721.57 2,722.00 2,721.49 2,722.00 21,966.5K
20:27 2,721.98 2,722.00 2,720.86 2,720.95 37,458.2K
20:28 2,721.05 2,721.21 2,720.73 2,720.73 27,581.8K
20:29 2,720.79 2,720.79 2,719.85 2,719.94 50,910.6K
20:30 2,720.05 2,720.41 2,720.05 2,720.07 56,754.9K
20:31 2,720.24 2,720.86 2,720.24 2,720.86 34,003.4K
20:32 2,721.17 2,722.54 2,721.07 2,722.54 94,635.6K
20:33 2,722.48 2,722.74 2,722.46 2,722.68 38,650.7K
20:34 2,722.84 2,723.26 2,722.83 2,723.26 49,867.8K
20:35 2,723.20 2,723.20 2,722.28 2,722.28 30,876.5K
20:36 2,722.30 2,722.44 2,721.01 2,721.01 66,037.2K
20:37 2,721.09 2,721.27 2,721.09 2,721.23 18,840.2K
20:38 2,721.12 2,722.41 2,721.12 2,722.41 37,142.9K
20:39 2,722.62 2,723.57 2,722.62 2,723.52 39,024.0K
20:40 2,724.17 2,724.54 2,724.17 2,724.40 57,239.5K
20:41 2,724.42 2,724.80 2,724.42 2,724.72 39,871.2K
20:42 2,725.16 2,725.42 2,725.11 2,725.11 99,632.6K
20:43 2,724.93 2,725.13 2,724.90 2,725.08 56,548.9K
20:44 2,725.22 2,725.30 2,725.00 2,725.30 26,216.1K
20:45 2,725.25 2,725.25 2,724.62 2,724.73 25,893.3K
20:46 2,724.84 2,724.84 2,724.61 2,724.61 11,966.1K
20:47 2,724.60 2,724.71 2,723.30 2,723.38 74,987.2K
20:48 2,723.31 2,723.40 2,723.26 2,723.26 15,212.4K
20:49 2,723.45 2,724.16 2,723.45 2,724.15 22,034.8K
20:50 2,724.67 2,726.93 2,724.67 2,726.93 97,308.1K
20:51 2,727.04 2,727.82 2,727.01 2,727.38 102,695.9K
20:52 2,727.74 2,727.74 2,727.06 2,727.32 47,543.0K
20:53 2,727.40 2,727.45 2,727.19 2,727.19 16,910.7K
20:54 2,727.17 2,727.27 2,727.03 2,727.27 24,421.4K
20:55 2,727.23 2,727.47 2,727.20 2,727.38 37,747.7K
20:56 2,727.41 2,727.41 2,726.28 2,726.28 37,978.1K
20:57 2,726.40 2,726.63 2,725.04 2,725.04 45,879.5K
20:58 2,725.34 2,726.19 2,725.34 2,726.19 20,237.9K
20:59 2,726.15 2,726.76 2,726.15 2,726.76 13,665.1K
21:00 2,726.85 2,726.85 2,725.93 2,726.16 16,063.7K
21:01 2,726.05 2,726.17 2,725.83 2,726.16 6,356.3K
21:02 2,726.23 2,726.33 2,726.23 2,726.28 6,904.4K
21:03 2,726.20 2,726.20 2,725.90 2,725.97 9,627.3K
21:04 2,725.59 2,725.59 2,725.26 2,725.51 18,508.2K
21:05 2,725.25 2,725.25 2,724.35 2,724.37 54,312.3K
21:06 2,724.12 2,724.12 2,723.82 2,724.07 30,394.0K
21:07 2,724.02 2,724.57 2,724.02 2,724.54 22,647.1K
21:08 2,724.88 2,725.76 2,724.88 2,725.72 16,439.9K
21:09 2,725.73 2,725.79 2,725.65 2,725.78 11,933.7K
21:10 2,725.84 2,726.13 2,725.79 2,725.98 8,715.8K
21:11 2,726.04 2,726.26 2,726.02 2,726.26 19,441.9K
21:12 2,726.31 2,726.41 2,726.17 2,726.40 17,957.8K
21:13 2,726.52 2,726.70 2,726.42 2,726.66 12,769.5K
21:14 2,726.66 2,726.66 2,725.59 2,725.59 21,957.1K
21:15 2,725.92 2,725.93 2,725.81 2,725.81 6,926.2K
21:16 2,725.86 2,726.08 2,725.86 2,726.08 17,977.3K
21:17 2,726.04 2,726.26 2,726.01 2,726.19 19,437.2K
21:18 2,726.13 2,726.69 2,726.06 2,726.68 16,157.3K
21:19 2,726.61 2,726.73 2,726.58 2,726.73 15,521.6K
21:20 2,726.66 2,726.71 2,726.47 2,726.71 17,144.3K
21:21 2,726.71 2,726.95 2,726.64 2,726.82 17,425.4K
21:22 2,726.95 2,727.19 2,726.95 2,727.08 16,608.1K
21:23 2,727.18 2,727.37 2,727.18 2,727.33 23,251.6K
21:24 2,727.28 2,728.74 2,727.22 2,728.66 49,686.2K
21:25 2,728.68 2,728.76 2,728.51 2,728.58 24,240.9K
21:26 2,728.59 2,728.70 2,728.54 2,728.68 12,241.1K
21:27 2,728.74 2,729.10 2,728.64 2,729.10 13,979.5K
21:28 2,729.31 2,729.44 2,729.25 2,729.33 18,871.1K
21:29 2,729.27 2,729.37 2,729.07 2,729.18 15,881.3K
21:30 2,729.19 2,729.39 2,729.13 2,729.13 21,366.9K
21:31 2,729.03 2,729.05 2,728.68 2,728.69 12,914.0K
21:32 2,728.67 2,728.90 2,728.52 2,728.90 10,725.8K
21:33 2,728.79 2,729.24 2,728.67 2,729.21 15,995.2K
21:34 2,729.22 2,729.39 2,729.09 2,729.38 9,485.8K
21:35 2,729.33 2,729.34 2,729.11 2,729.11 8,033.1K
21:36 2,729.10 2,729.43 2,728.97 2,729.41 9,427.5K
21:37 2,729.41 2,729.55 2,729.35 2,729.40 57,573.9K
21:38 2,729.35 2,732.08 2,729.27 2,732.08 150,820.3K
21:39 2,732.12 2,732.12 2,731.58 2,731.68 50,746.3K
21:40 2,731.45 2,731.87 2,731.37 2,731.69 45,368.8K
21:41 2,732.05 2,732.10 2,731.85 2,732.02 30,128.5K
21:42 2,731.90 2,732.20 2,731.82 2,732.20 38,788.0K
21:43 2,732.22 2,732.45 2,732.18 2,732.39 25,020.6K
21:44 2,732.41 2,732.45 2,732.00 2,732.00 25,372.3K
21:45 2,732.06 2,732.16 2,731.39 2,731.47 22,868.3K
21:46 2,731.53 2,731.53 2,731.17 2,731.23 15,108.1K
21:47 2,731.06 2,731.06 2,730.28 2,730.28 22,932.4K
21:48 2,730.28 2,730.36 2,730.10 2,730.23 12,038.1K
21:49 2,730.19 2,730.34 2,729.99 2,730.33 16,866.3K
21:50 2,730.27 2,730.27 2,730.10 2,730.18 11,619.8K
21:51 2,730.15 2,730.21 2,729.81 2,729.81 11,895.0K
21:52 2,729.92 2,730.13 2,729.86 2,730.13 11,879.3K
21:53 2,729.92 2,730.12 2,729.82 2,729.90 29,555.7K
21:54 2,729.86 2,730.03 2,729.79 2,729.82 10,654.9K
21:55 2,729.90 2,729.95 2,729.77 2,729.81 10,667.5K
21:56 2,729.97 2,730.88 2,729.91 2,730.88 20,674.2K
21:57 2,730.97 2,731.24 2,730.96 2,731.21 8,209.6K
21:58 2,731.26 2,731.43 2,731.22 2,731.43 16,702.8K
21:59 2,731.20 2,731.35 2,731.18 2,731.34 13,784.2K
22:00 2,731.20 2,731.23 2,730.30 2,730.30 10,603.6K
22:01 2,730.08 2,730.11 2,729.69 2,729.69 16,303.5K
22:02 2,729.67 2,729.75 2,729.44 2,729.45 33,105.3K
22:03 2,729.51 2,729.76 2,729.29 2,729.76 25,070.4K
22:04 2,729.84 2,729.84 2,729.72 2,729.72 10,712.4K
22:05 2,729.63 2,730.55 2,729.61 2,730.48 17,304.3K
22:06 2,730.58 2,730.63 2,730.36 2,730.63 10,601.2K
22:07 2,730.59 2,730.62 2,730.51 2,730.61 9,788.6K
22:08 2,730.34 2,730.42 2,730.23 2,730.33 17,407.6K
22:09 2,730.49 2,730.49 2,730.15 2,730.29 17,136.8K
22:10 2,730.35 2,730.54 2,730.23 2,730.24 11,917.9K
22:11 2,730.30 2,730.43 2,729.75 2,729.75 17,389.4K
22:12 2,729.18 2,729.41 2,729.18 2,729.39 47,150.2K
22:13 2,728.99 2,728.99 2,728.63 2,728.64 22,138.9K
22:14 2,728.72 2,728.95 2,728.72 2,728.73 10,197.0K
22:15 2,728.74 2,728.76 2,728.50 2,728.65 8,308.8K
22:16 2,728.75 2,728.77 2,728.63 2,728.68 9,177.5K
22:17 2,728.63 2,728.80 2,728.63 2,728.72 9,202.0K
22:18 2,728.61 2,728.89 2,728.61 2,728.77 14,568.8K
22:19 2,728.74 2,728.74 2,727.91 2,727.98 14,270.8K
22:20 2,727.94 2,727.94 2,727.50 2,727.50 14,142.4K
22:21 2,727.50 2,727.50 2,727.11 2,727.23 16,838.2K
22:22 2,727.14 2,727.35 2,727.14 2,727.32 10,957.7K
22:23 2,727.28 2,727.34 2,727.20 2,727.23 16,511.3K
22:24 2,727.14 2,727.20 2,726.90 2,727.10 29,174.7K
22:25 2,727.09 2,727.34 2,727.09 2,727.30 13,948.4K
22:26 2,727.58 2,727.95 2,727.58 2,727.95 22,566.2K
22:27 2,728.05 2,728.31 2,728.05 2,728.24 7,544.0K
22:28 2,728.15 2,728.28 2,728.09 2,728.28 9,203.7K
22:29 2,728.24 2,728.40 2,728.21 2,728.40 5,013.5K
22:30 2,728.39 2,728.49 2,728.39 2,728.44 7,894.2K
22:31 2,728.38 2,728.42 2,728.22 2,728.38 3,822.6K
22:32 2,728.40 2,728.59 2,728.30 2,728.59 8,912.8K
22:33 2,728.50 2,728.52 2,728.32 2,728.34 10,002.5K
22:34 2,728.17 2,728.38 2,728.01 2,728.01 10,760.3K
22:35 2,728.17 2,728.19 2,728.07 2,728.07 6,191.1K
22:36 2,728.05 2,728.16 2,727.97 2,728.11 2,735.4K
22:37 2,728.11 2,728.19 2,728.11 2,728.15 6,159.1K
22:38 2,728.13 2,728.27 2,728.01 2,728.21 10,277.3K
22:39 2,728.25 2,728.35 2,728.10 2,728.22 8,251.1K
22:40 2,728.24 2,728.24 2,727.95 2,727.97 21,215.1K
22:41 2,727.88 2,728.01 2,727.86 2,727.87 7,377.1K
22:42 2,728.01 2,728.01 2,727.69 2,727.80 10,535.0K
22:43 2,727.70 2,727.86 2,727.68 2,727.86 8,819.4K
22:44 2,727.78 2,727.92 2,727.68 2,727.92 16,295.7K
22:45 2,727.88 2,728.10 2,727.88 2,728.10 10,820.5K
22:46 2,728.10 2,728.50 2,728.08 2,728.50 17,113.9K
22:47 2,728.43 2,728.45 2,728.21 2,728.38 26,447.0K
22:48 2,728.29 2,728.36 2,728.24 2,728.24 16,630.7K
22:49 2,728.34 2,728.45 2,728.28 2,728.33 6,355.2K
22:50 2,728.43 2,728.46 2,728.18 2,728.18 8,815.7K
22:51 2,728.32 2,728.32 2,728.03 2,728.15 10,413.4K
22:52 2,728.19 2,728.40 2,728.19 2,728.36 6,746.3K
22:53 2,728.30 2,728.38 2,728.17 2,728.35 11,244.3K
22:54 2,728.41 2,728.64 2,728.38 2,728.62 22,681.9K
22:55 2,728.59 2,728.71 2,728.01 2,728.01 43,886.0K
22:56 2,727.88 2,728.21 2,727.88 2,728.09 15,964.6K
22:57 2,728.12 2,728.14 2,728.06 2,728.06 9,772.9K
22:58 2,728.26 2,728.27 2,728.16 2,728.27 8,248.4K
22:59 2,727.91 2,727.96 2,727.55 2,727.55 16,292.8K
23:00 2,727.65 2,727.77 2,727.65 2,727.77 15,874.4K
23:01 2,727.52 2,727.66 2,727.45 2,727.62 8,129.2K
23:02 2,727.65 2,727.69 2,727.39 2,727.39 17,863.8K
23:03 2,727.39 2,727.70 2,727.39 2,727.68 17,819.3K
23:04 2,727.81 2,728.04 2,727.78 2,728.04 57,532.5K
23:05 2,728.07 2,728.47 2,728.07 2,728.22 8,688.5K
23:06 2,728.24 2,728.32 2,728.16 2,728.16 23,557.6K
23:07 2,728.08 2,728.23 2,727.56 2,727.62 10,826.4K
23:08 2,727.61 2,727.69 2,727.56 2,727.64 19,253.0K
23:09 2,727.73 2,727.77 2,727.53 2,727.53 10,350.0K
23:10 2,727.71 2,728.31 2,727.71 2,728.30 22,305.3K
23:11 2,728.47 2,728.47 2,728.32 2,728.39 15,139.6K
23:12 2,728.42 2,728.44 2,728.17 2,728.40 13,241.0K
23:13 2,728.32 2,728.34 2,728.15 2,728.34 6,411.4K
23:14 2,728.28 2,728.36 2,728.20 2,728.20 6,590.5K
23:15 2,728.15 2,728.34 2,728.11 2,728.34 13,065.0K
23:16 2,728.34 2,729.74 2,728.34 2,729.72 66,424.2K
23:17 2,729.72 2,730.05 2,729.70 2,729.97 41,483.1K
23:18 2,730.14 2,730.33 2,730.14 2,730.33 25,207.8K
23:19 2,730.35 2,730.44 2,730.30 2,730.40 40,133.7K
23:20 2,730.39 2,730.39 2,730.11 2,730.14 18,805.3K
23:21 2,730.01 2,730.04 2,729.61 2,729.77 27,185.7K
23:22 2,729.78 2,729.93 2,729.65 2,729.67 14,845.5K
23:23 2,729.62 2,729.71 2,729.45 2,729.45 27,061.1K
23:24 2,729.43 2,729.68 2,729.43 2,729.66 11,417.0K
23:25 2,729.51 2,729.56 2,729.28 2,729.28 13,809.4K
23:26 2,729.13 2,729.13 2,728.67 2,728.67 23,853.2K
23:27 2,728.60 2,728.66 2,728.45 2,728.48 9,064.6K
23:28 2,728.43 2,728.45 2,728.19 2,728.19 19,221.0K
23:29 2,728.12 2,728.27 2,728.00 2,728.02 28,280.9K
23:30 2,728.02 2,728.06 2,727.92 2,728.06 39,849.9K
23:31 2,728.17 2,728.40 2,728.05 2,728.38 24,332.1K
23:32 2,728.15 2,728.73 2,728.15 2,728.64 18,901.1K
23:33 2,728.60 2,728.79 2,728.54 2,728.54 11,952.3K
23:34 2,728.66 2,728.87 2,728.47 2,728.79 14,506.9K
23:35 2,728.76 2,728.76 2,728.40 2,728.55 25,113.5K
23:36 2,728.54 2,728.71 2,728.42 2,728.42 8,288.5K
23:37 2,728.57 2,728.68 2,728.39 2,728.48 15,064.3K
23:38 2,728.49 2,728.54 2,728.30 2,728.41 11,095.4K
23:39 2,728.49 2,728.50 2,727.99 2,728.17 26,335.1K
23:40 2,728.18 2,728.18 2,727.92 2,728.00 27,576.3K
23:41 2,727.95 2,728.23 2,727.95 2,728.17 20,339.6K
23:42 2,728.18 2,728.29 2,727.88 2,728.04 40,321.1K
23:43 2,727.95 2,728.08 2,727.83 2,727.83 18,965.5K
23:44 2,727.70 2,727.86 2,727.68 2,727.68 42,514.4K
23:45 2,727.73 2,727.73 2,726.99 2,726.99 49,654.9K
23:46 2,727.04 2,727.33 2,727.04 2,727.27 46,364.4K
23:47 2,727.43 2,727.43 2,727.00 2,727.04 30,452.6K
23:48 2,727.38 2,727.40 2,726.81 2,726.93 50,598.4K
23:49 2,727.50 2,727.75 2,727.11 2,727.64 69,232.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし