MOEX Russia all session (IMOEX2)

IMOEX2
🏛️ 러시아 연방 →
2,682.46
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
07:00 2,752.76 2,752.76 2,750.93 2,751.11 64,297.4K
07:01 2,751.33 2,753.02 2,751.33 2,752.11 72,590.3K
07:02 2,751.89 2,751.89 2,749.29 2,749.30 88,847.2K
07:03 2,749.18 2,749.67 2,749.06 2,749.30 61,086.4K
07:04 2,749.29 2,749.85 2,749.28 2,749.74 37,576.3K
07:05 2,749.52 2,749.52 2,748.96 2,748.96 34,193.2K
07:06 2,749.11 2,749.30 2,749.11 2,749.26 25,381.8K
07:07 2,749.53 2,750.79 2,749.53 2,750.75 40,453.1K
07:08 2,750.65 2,751.70 2,750.61 2,751.70 31,282.8K
07:09 2,751.80 2,752.87 2,751.80 2,752.81 62,408.1K
07:10 2,752.80 2,752.99 2,752.68 2,752.99 41,697.6K
07:11 2,753.39 2,754.59 2,753.39 2,754.59 48,620.8K
07:12 2,754.55 2,755.30 2,754.52 2,755.30 65,973.0K
07:13 2,755.43 2,756.84 2,755.43 2,756.64 77,554.6K
07:14 2,756.65 2,756.78 2,756.38 2,756.78 21,545.7K
07:15 2,756.74 2,756.78 2,755.86 2,755.86 34,084.6K
07:16 2,755.83 2,755.87 2,754.99 2,754.99 33,594.8K
07:17 2,755.03 2,755.03 2,754.63 2,754.81 24,063.1K
07:18 2,754.99 2,755.17 2,754.58 2,755.13 21,109.5K
07:19 2,755.15 2,755.18 2,754.41 2,754.41 27,181.2K
07:20 2,754.24 2,754.36 2,754.13 2,754.30 36,380.9K
07:21 2,754.45 2,754.93 2,754.21 2,754.93 21,453.5K
07:22 2,754.79 2,754.95 2,754.55 2,754.56 22,694.2K
07:23 2,754.60 2,754.89 2,754.48 2,754.51 21,493.2K
07:24 2,754.52 2,754.56 2,754.10 2,754.10 30,864.0K
07:25 2,754.09 2,754.09 2,753.73 2,753.73 20,830.7K
07:26 2,753.71 2,753.89 2,753.08 2,753.08 39,001.1K
07:27 2,752.95 2,752.95 2,752.56 2,752.59 11,357.7K
07:28 2,752.61 2,752.86 2,752.61 2,752.68 9,114.3K
07:29 2,752.68 2,752.88 2,752.68 2,752.86 14,525.8K
07:30 2,752.83 2,753.56 2,752.83 2,753.56 7,926.9K
07:31 2,753.56 2,754.41 2,753.56 2,754.24 12,328.5K
07:32 2,754.36 2,754.36 2,753.89 2,753.89 14,179.1K
07:33 2,753.97 2,754.34 2,753.96 2,754.34 13,526.3K
07:34 2,754.48 2,754.77 2,754.18 2,754.47 12,934.2K
07:35 2,754.58 2,755.00 2,754.44 2,754.99 20,098.1K
07:36 2,755.00 2,755.00 2,754.80 2,754.92 8,125.1K
07:37 2,754.75 2,755.24 2,754.75 2,755.24 27,812.0K
07:38 2,755.28 2,755.45 2,755.25 2,755.45 9,967.4K
07:39 2,755.42 2,755.48 2,755.33 2,755.48 10,522.6K
07:40 2,755.40 2,755.66 2,755.38 2,755.39 7,614.0K
07:41 2,755.29 2,755.37 2,755.21 2,755.24 8,816.0K
07:42 2,755.17 2,755.17 2,754.34 2,754.34 27,197.7K
07:43 2,754.25 2,754.25 2,753.30 2,753.30 26,407.8K
07:44 2,753.25 2,753.25 2,752.43 2,752.46 36,741.7K
07:45 2,752.46 2,752.52 2,752.12 2,752.12 17,978.1K
07:46 2,752.20 2,752.20 2,751.69 2,751.69 9,828.7K
07:47 2,751.73 2,751.73 2,751.25 2,751.25 26,194.8K
07:48 2,751.23 2,751.23 2,750.83 2,751.14 13,674.1K
07:49 2,751.32 2,751.49 2,751.24 2,751.46 12,636.4K
07:50 2,751.55 2,751.63 2,751.32 2,751.63 8,433.2K
07:51 2,751.65 2,751.65 2,751.07 2,751.08 17,139.9K
07:52 2,750.92 2,750.92 2,750.34 2,750.38 65,513.2K
07:53 2,750.34 2,750.34 2,750.02 2,750.02 43,127.9K
07:54 2,750.01 2,750.01 2,749.21 2,749.21 41,829.4K
07:55 2,749.05 2,749.05 2,748.03 2,748.03 69,512.6K
07:56 2,748.12 2,748.12 2,747.69 2,747.77 29,000.9K
07:57 2,747.71 2,747.88 2,747.53 2,747.57 16,803.4K
07:58 2,747.40 2,747.40 2,747.23 2,747.25 18,816.4K
07:59 2,747.30 2,747.32 2,747.06 2,747.11 14,984.1K
08:00 2,747.07 2,747.07 2,746.39 2,746.44 22,932.1K
08:01 2,746.49 2,746.57 2,746.17 2,746.32 26,863.2K
08:02 2,746.27 2,746.47 2,746.27 2,746.38 18,872.2K
08:03 2,746.39 2,746.42 2,746.07 2,746.14 19,318.8K
08:04 2,746.14 2,746.55 2,746.14 2,746.46 15,252.9K
08:05 2,746.32 2,746.73 2,746.32 2,746.61 13,100.4K
08:06 2,746.59 2,746.75 2,746.41 2,746.41 21,561.1K
08:07 2,746.40 2,746.45 2,746.28 2,746.44 9,251.3K
08:08 2,746.42 2,746.44 2,746.31 2,746.40 11,213.0K
08:09 2,746.41 2,746.69 2,746.41 2,746.52 20,471.7K
08:10 2,746.56 2,746.77 2,746.53 2,746.76 23,120.7K
08:11 2,746.83 2,747.20 2,746.83 2,747.16 23,991.6K
08:12 2,747.22 2,747.79 2,747.22 2,747.70 12,254.9K
08:13 2,747.77 2,747.85 2,747.53 2,747.85 31,652.2K
08:14 2,747.85 2,748.14 2,747.85 2,748.14 15,974.1K
08:15 2,748.13 2,748.52 2,748.05 2,748.52 17,759.5K
08:16 2,748.48 2,748.48 2,748.17 2,748.29 7,295.7K
08:17 2,748.20 2,748.21 2,747.99 2,748.04 13,951.0K
08:18 2,748.08 2,748.09 2,747.81 2,747.81 19,771.1K
08:19 2,747.82 2,747.82 2,747.31 2,747.34 25,718.5K
08:20 2,747.31 2,747.31 2,746.81 2,746.82 13,374.1K
08:21 2,746.82 2,746.82 2,746.52 2,746.73 10,558.0K
08:22 2,746.70 2,746.70 2,746.36 2,746.55 12,105.0K
08:23 2,746.52 2,746.71 2,746.16 2,746.66 17,835.2K
08:24 2,746.63 2,746.65 2,746.50 2,746.62 29,240.2K
08:25 2,746.62 2,746.94 2,746.62 2,746.71 10,569.3K
08:26 2,746.77 2,746.92 2,746.65 2,746.92 9,956.3K
08:27 2,746.92 2,747.22 2,746.87 2,747.22 17,795.7K
08:28 2,747.19 2,747.20 2,747.05 2,747.19 9,498.9K
08:29 2,747.16 2,747.40 2,747.16 2,747.21 18,934.5K
08:30 2,747.03 2,747.04 2,746.84 2,747.04 13,308.3K
08:31 2,747.04 2,747.32 2,747.04 2,747.22 16,100.4K
08:32 2,747.30 2,747.43 2,747.24 2,747.40 7,872.5K
08:33 2,747.61 2,747.62 2,747.40 2,747.58 4,841.7K
08:34 2,747.51 2,747.64 2,747.49 2,747.64 4,768.9K
08:35 2,747.63 2,747.77 2,747.50 2,747.70 5,305.9K
08:36 2,747.72 2,747.81 2,747.60 2,747.69 11,067.1K
08:37 2,747.69 2,747.75 2,747.59 2,747.59 8,769.9K
08:38 2,747.60 2,747.65 2,747.54 2,747.54 9,368.8K
08:39 2,747.63 2,747.79 2,747.53 2,747.75 7,963.3K
08:40 2,747.70 2,747.87 2,747.65 2,747.72 14,909.1K
08:41 2,747.74 2,748.15 2,747.74 2,748.12 10,007.4K
08:42 2,748.13 2,748.33 2,748.00 2,748.30 12,335.9K
08:43 2,748.25 2,748.28 2,748.08 2,748.23 8,009.2K
08:44 2,748.42 2,748.53 2,748.41 2,748.53 17,305.1K
08:45 2,748.57 2,748.57 2,748.31 2,748.37 13,070.9K
08:46 2,748.33 2,748.43 2,748.22 2,748.22 11,441.2K
08:47 2,748.34 2,748.36 2,748.13 2,748.15 7,170.7K
08:48 2,748.16 2,748.16 2,748.00 2,748.01 8,911.0K
08:49 2,748.03 2,748.12 2,747.94 2,747.99 5,439.2K
08:50 2,748.03 2,748.33 2,748.01 2,748.21 10,799.2K
08:51 2,748.23 2,748.29 2,748.06 2,748.16 5,499.5K
08:52 2,748.32 2,748.37 2,747.96 2,748.10 12,913.0K
08:53 2,748.08 2,748.15 2,747.98 2,748.03 9,114.1K
08:54 2,747.97 2,748.01 2,747.88 2,747.91 5,989.0K
08:55 2,747.88 2,747.88 2,747.65 2,747.73 19,928.9K
08:56 2,747.80 2,747.80 2,747.17 2,747.52 50,957.0K
08:57 2,747.37 2,747.37 2,746.43 2,746.43 28,699.3K
08:58 2,746.40 2,746.59 2,746.12 2,746.13 8,680.1K
08:59 2,746.17 2,746.20 2,746.01 2,746.01 16,063.9K
09:00 2,746.45 2,746.97 2,746.45 2,746.97 29,452.6K
09:01 2,746.73 2,746.73 2,745.54 2,745.54 31,610.9K
09:02 2,745.54 2,745.54 2,744.56 2,744.56 35,073.9K
09:03 2,744.37 2,744.49 2,744.29 2,744.49 34,865.6K
09:04 2,744.36 2,744.63 2,744.18 2,744.59 25,546.7K
09:05 2,744.59 2,745.07 2,744.59 2,745.07 18,362.3K
09:06 2,745.06 2,745.85 2,745.06 2,745.83 27,411.6K
09:07 2,745.87 2,746.20 2,745.79 2,745.93 21,497.9K
09:08 2,745.93 2,746.42 2,745.93 2,746.42 9,704.1K
09:09 2,746.44 2,747.01 2,746.44 2,746.78 21,154.0K
09:10 2,746.77 2,747.03 2,746.77 2,746.91 24,664.3K
09:11 2,746.98 2,747.04 2,746.80 2,747.00 14,449.6K
09:12 2,747.01 2,747.08 2,746.96 2,747.07 17,938.2K
09:13 2,747.10 2,747.38 2,747.10 2,747.33 23,500.8K
09:14 2,747.34 2,747.39 2,747.21 2,747.32 14,864.6K
09:15 2,747.39 2,747.46 2,747.31 2,747.39 41,821.2K
09:16 2,747.46 2,747.60 2,747.14 2,747.14 29,551.6K
09:17 2,747.12 2,747.12 2,746.16 2,746.16 71,409.8K
09:18 2,746.11 2,746.11 2,745.72 2,745.73 22,133.7K
09:19 2,745.76 2,745.76 2,745.49 2,745.55 13,393.5K
09:20 2,745.42 2,745.59 2,745.42 2,745.48 12,748.1K
09:21 2,745.49 2,745.60 2,745.48 2,745.60 9,285.7K
09:22 2,745.62 2,745.87 2,745.62 2,745.71 9,899.5K
09:23 2,745.64 2,746.13 2,745.64 2,746.13 18,065.5K
09:24 2,746.12 2,746.12 2,745.98 2,746.11 13,315.2K
09:25 2,746.13 2,746.59 2,746.00 2,746.59 14,996.7K
09:26 2,746.59 2,747.53 2,746.59 2,747.53 21,421.9K
09:27 2,747.66 2,748.11 2,747.66 2,748.08 29,389.2K
09:28 2,748.14 2,748.42 2,748.14 2,748.42 27,490.4K
09:29 2,748.29 2,748.82 2,748.29 2,748.81 20,130.9K
09:30 2,748.87 2,749.02 2,748.86 2,748.95 32,953.5K
09:31 2,748.98 2,749.97 2,748.97 2,749.97 23,839.3K
09:32 2,750.22 2,752.97 2,750.22 2,752.97 158,384.5K
09:33 2,753.24 2,754.23 2,753.24 2,753.82 122,262.6K
09:34 2,753.86 2,753.86 2,752.56 2,752.56 68,611.3K
09:35 2,752.54 2,753.58 2,752.54 2,753.55 22,357.0K
09:36 2,753.50 2,753.56 2,753.38 2,753.50 18,825.8K
09:37 2,753.54 2,753.54 2,752.87 2,752.89 30,397.9K
09:38 2,752.83 2,752.95 2,752.01 2,752.17 14,779.8K
09:39 2,752.19 2,752.35 2,752.12 2,752.15 15,244.5K
09:40 2,752.14 2,752.28 2,752.08 2,752.22 19,308.4K
09:41 2,752.35 2,753.17 2,752.35 2,753.17 24,929.4K
09:42 2,753.52 2,754.07 2,753.52 2,753.55 38,017.5K
09:43 2,753.19 2,753.55 2,753.08 2,753.55 22,256.5K
09:44 2,753.59 2,753.78 2,753.59 2,753.75 31,020.1K
09:45 2,753.77 2,753.77 2,753.26 2,753.52 19,361.7K
09:46 2,753.51 2,753.77 2,753.46 2,753.77 17,009.3K
09:47 2,753.80 2,754.71 2,753.80 2,754.70 33,018.0K
09:48 2,754.71 2,754.86 2,754.53 2,754.86 56,402.2K
09:49 2,754.99 2,756.33 2,754.99 2,756.05 121,135.5K
09:50 2,756.06 2,756.53 2,755.74 2,756.53 72,784.1K
09:51 2,756.62 2,756.80 2,756.43 2,756.48 109,792.7K
09:52 2,756.32 2,756.32 2,753.85 2,753.94 74,944.6K
09:53 2,754.13 2,754.13 2,753.17 2,753.73 65,865.4K
09:54 2,753.88 2,754.79 2,753.88 2,754.79 26,630.7K
09:55 2,754.76 2,755.26 2,754.76 2,755.14 37,484.6K
09:56 2,755.08 2,755.30 2,754.99 2,755.13 27,085.4K
09:57 2,755.09 2,755.09 2,753.61 2,753.98 61,997.7K
09:58 2,753.94 2,754.51 2,753.77 2,754.45 20,182.4K
09:59 2,754.62 2,755.02 2,754.33 2,755.02 28,664.2K
10:00 2,754.54 2,754.54 2,753.75 2,754.01 58,095.6K
10:01 2,753.95 2,753.95 2,751.95 2,751.95 100,214.2K
10:02 2,751.69 2,751.69 2,748.20 2,749.34 167,345.4K
10:03 2,749.38 2,749.38 2,746.67 2,747.36 131,428.9K
10:04 2,747.44 2,750.30 2,746.48 2,750.30 134,036.9K
10:05 2,750.14 2,750.42 2,747.65 2,748.24 93,982.2K
10:06 2,748.34 2,748.34 2,746.10 2,746.10 112,576.8K
10:07 2,746.14 2,748.89 2,745.81 2,748.86 147,549.0K
10:08 2,748.79 2,748.79 2,747.06 2,747.06 89,236.0K
10:09 2,746.89 2,747.09 2,746.73 2,747.09 57,103.7K
10:10 2,747.16 2,749.99 2,747.16 2,749.99 133,618.9K
10:11 2,750.43 2,751.59 2,750.43 2,751.40 143,310.6K
10:12 2,751.51 2,754.69 2,750.51 2,754.69 181,741.0K
10:13 2,753.71 2,753.71 2,751.40 2,751.40 115,878.2K
10:14 2,751.56 2,752.70 2,751.56 2,752.70 69,312.7K
10:15 2,752.87 2,753.82 2,752.87 2,753.82 90,349.4K
10:16 2,753.82 2,753.82 2,750.78 2,750.78 108,669.4K
10:17 2,751.05 2,751.05 2,749.91 2,750.81 62,271.2K
10:18 2,750.76 2,751.10 2,750.76 2,751.10 26,874.5K
10:19 2,751.12 2,751.23 2,749.97 2,750.53 51,956.9K
10:20 2,750.65 2,750.65 2,750.23 2,750.40 34,747.2K
10:21 2,750.30 2,750.34 2,749.74 2,749.87 47,772.9K
10:22 2,750.06 2,751.04 2,750.06 2,750.92 36,371.8K
10:23 2,750.85 2,754.83 2,750.65 2,754.83 163,254.3K
10:24 2,755.10 2,755.30 2,754.44 2,754.44 91,932.0K
10:25 2,754.72 2,754.72 2,752.12 2,752.53 104,970.1K
10:26 2,751.11 2,751.44 2,751.11 2,751.22 66,931.0K
10:27 2,751.07 2,751.07 2,750.83 2,750.86 33,525.8K
10:28 2,750.80 2,750.80 2,749.07 2,749.95 95,409.0K
10:29 2,750.22 2,750.31 2,749.62 2,749.81 65,599.8K
10:30 2,749.81 2,749.82 2,748.26 2,748.26 72,282.3K
10:31 2,748.43 2,749.12 2,748.43 2,748.98 155,344.9K
10:32 2,748.87 2,749.86 2,748.40 2,749.72 113,169.4K
10:33 2,749.71 2,749.75 2,749.19 2,749.19 52,186.0K
10:34 2,749.18 2,751.00 2,749.18 2,750.98 83,120.6K
10:35 2,751.00 2,753.32 2,751.00 2,753.32 119,765.7K
10:36 2,753.40 2,754.10 2,753.30 2,753.50 90,222.9K
10:37 2,753.48 2,754.35 2,753.48 2,753.95 114,758.8K
10:38 2,752.31 2,753.20 2,752.31 2,753.04 62,173.0K
10:39 2,753.03 2,753.03 2,752.56 2,752.56 47,547.3K
10:40 2,751.47 2,751.47 2,750.23 2,750.38 79,397.5K
10:41 2,750.37 2,750.45 2,750.12 2,750.43 58,202.1K
10:42 2,750.44 2,750.44 2,750.05 2,750.05 53,893.9K
10:43 2,748.98 2,749.13 2,748.88 2,748.95 50,155.1K
10:44 2,748.81 2,748.87 2,748.01 2,748.06 77,329.3K
10:45 2,748.14 2,748.29 2,743.97 2,743.97 280,560.9K
10:46 2,744.11 2,744.11 2,741.61 2,741.79 249,907.5K
10:47 2,741.91 2,742.49 2,740.95 2,742.49 188,989.7K
10:48 2,742.44 2,742.44 2,740.87 2,741.18 137,942.2K
10:49 2,741.20 2,741.80 2,741.20 2,741.49 115,907.0K
10:50 2,741.49 2,742.05 2,741.26 2,741.62 104,530.2K
10:51 2,741.58 2,741.58 2,740.99 2,741.05 131,524.0K
10:52 2,741.08 2,741.18 2,740.45 2,740.45 94,300.5K
10:53 2,740.72 2,741.03 2,740.72 2,740.87 74,528.4K
10:54 2,740.91 2,741.78 2,740.85 2,741.75 64,963.9K
10:55 2,741.76 2,742.25 2,741.76 2,742.11 63,189.2K
10:56 2,742.12 2,742.50 2,742.06 2,742.46 48,928.5K
10:57 2,742.60 2,743.40 2,742.46 2,743.40 55,407.4K
10:58 2,743.44 2,744.38 2,742.91 2,742.91 116,274.5K
10:59 2,742.41 2,743.28 2,742.41 2,743.22 61,079.3K
11:00 2,743.18 2,743.52 2,743.18 2,743.34 43,068.3K
11:01 2,743.49 2,743.58 2,742.54 2,742.54 66,320.6K
11:02 2,742.53 2,742.53 2,739.74 2,739.86 208,497.3K
11:03 2,739.82 2,740.32 2,739.53 2,739.53 65,196.8K
11:04 2,739.50 2,739.50 2,738.68 2,738.79 158,998.5K
11:05 2,738.68 2,738.68 2,736.53 2,736.53 254,352.4K
11:06 2,736.02 2,736.62 2,735.02 2,735.08 419,208.7K
11:07 2,734.99 2,735.14 2,734.50 2,734.82 144,769.8K
11:08 2,734.59 2,735.24 2,734.59 2,734.71 112,443.0K
11:09 2,734.70 2,735.08 2,734.60 2,734.67 103,412.5K
11:10 2,734.74 2,736.13 2,734.74 2,736.07 79,031.5K
11:11 2,736.18 2,736.18 2,735.80 2,736.10 92,400.5K
11:12 2,736.09 2,736.89 2,736.09 2,736.52 61,069.2K
11:13 2,736.39 2,736.39 2,735.25 2,735.25 96,795.1K
11:14 2,735.12 2,735.12 2,734.86 2,734.97 44,399.6K
11:15 2,735.05 2,735.85 2,735.05 2,735.85 91,333.8K
11:16 2,735.41 2,735.48 2,735.14 2,735.32 51,200.4K
11:17 2,735.37 2,735.43 2,735.05 2,735.12 91,757.3K
11:18 2,735.06 2,735.06 2,734.04 2,734.32 142,517.3K
11:19 2,734.31 2,734.31 2,733.48 2,733.50 150,474.7K
11:20 2,733.55 2,733.90 2,733.37 2,733.64 141,377.4K
11:21 2,733.64 2,734.32 2,733.63 2,734.32 68,977.7K
11:22 2,734.31 2,734.72 2,734.31 2,734.60 49,076.9K
11:23 2,734.74 2,734.94 2,734.15 2,734.28 65,847.0K
11:24 2,734.38 2,734.63 2,734.26 2,734.26 51,709.0K
11:25 2,734.27 2,734.74 2,734.04 2,734.69 38,133.1K
11:26 2,734.80 2,736.13 2,734.80 2,736.13 101,703.2K
11:27 2,736.11 2,737.13 2,736.11 2,737.13 107,911.3K
11:28 2,737.23 2,737.42 2,737.06 2,737.42 63,822.2K
11:29 2,737.53 2,737.53 2,736.10 2,736.16 109,929.5K
11:30 2,736.17 2,736.75 2,736.17 2,736.75 30,619.5K
11:31 2,736.90 2,738.17 2,736.90 2,738.17 100,105.6K
11:32 2,738.27 2,739.93 2,738.24 2,739.93 120,748.4K
11:33 2,739.96 2,739.96 2,738.98 2,739.39 111,092.2K
11:34 2,739.51 2,740.41 2,739.50 2,740.25 223,744.7K
11:35 2,740.23 2,740.68 2,740.22 2,740.61 84,387.1K
11:36 2,740.63 2,740.85 2,739.60 2,740.85 62,432.4K
11:37 2,740.84 2,741.30 2,740.84 2,741.30 69,609.2K
11:38 2,741.34 2,742.63 2,741.11 2,742.63 62,332.3K
11:39 2,742.76 2,744.47 2,742.76 2,744.12 193,928.7K
11:40 2,744.40 2,745.42 2,744.40 2,744.95 105,003.5K
11:41 2,744.97 2,745.09 2,744.36 2,744.36 126,002.3K
11:42 2,744.52 2,744.61 2,744.34 2,744.55 62,236.8K
11:43 2,744.66 2,744.66 2,744.41 2,744.43 91,890.5K
11:44 2,744.69 2,745.31 2,744.67 2,745.31 138,987.3K
11:45 2,745.47 2,747.49 2,745.47 2,747.40 321,500.3K
11:46 2,747.69 2,747.70 2,747.03 2,747.51 121,452.2K
11:47 2,747.67 2,748.51 2,746.95 2,748.51 123,806.0K
11:48 2,748.73 2,749.60 2,748.73 2,749.46 197,417.5K
11:49 2,749.22 2,750.69 2,749.22 2,750.69 189,545.5K
11:50 2,750.78 2,750.92 2,750.12 2,750.92 138,957.7K
11:51 2,751.04 2,751.23 2,750.98 2,751.18 106,186.1K
11:52 2,751.04 2,752.11 2,751.04 2,751.66 188,991.1K
11:53 2,751.56 2,751.74 2,750.68 2,750.84 106,559.8K
11:54 2,750.88 2,751.72 2,750.88 2,751.72 143,078.6K
11:55 2,752.83 2,754.27 2,752.83 2,753.78 284,454.1K
11:56 2,753.76 2,753.76 2,751.81 2,751.87 126,959.5K
11:57 2,751.76 2,752.77 2,751.76 2,752.69 102,256.1K
11:58 2,752.66 2,752.72 2,751.40 2,751.69 96,887.4K
11:59 2,751.50 2,751.85 2,751.03 2,751.03 86,370.3K
12:00 2,750.95 2,750.96 2,750.27 2,750.49 110,759.5K
12:01 2,750.96 2,751.22 2,749.99 2,750.04 70,694.8K
12:02 2,749.82 2,750.14 2,749.58 2,749.68 61,937.0K
12:03 2,749.69 2,749.99 2,749.38 2,749.74 68,643.9K
12:04 2,749.74 2,752.36 2,749.74 2,752.36 92,806.2K
12:05 2,752.41 2,753.85 2,752.41 2,753.54 147,519.5K
12:06 2,753.53 2,754.15 2,753.53 2,754.08 90,900.2K
12:07 2,753.97 2,754.41 2,753.96 2,754.41 87,186.4K
12:08 2,754.43 2,755.62 2,754.43 2,755.43 161,193.0K
12:09 2,755.50 2,755.50 2,754.74 2,754.87 87,816.7K
12:10 2,755.03 2,756.11 2,755.03 2,756.11 126,374.7K
12:11 2,756.11 2,756.15 2,753.49 2,753.63 131,680.9K
12:12 2,753.81 2,753.81 2,751.67 2,752.00 161,121.6K
12:13 2,752.17 2,752.95 2,752.17 2,752.95 57,913.4K
12:14 2,752.85 2,752.85 2,752.15 2,752.65 74,936.2K
12:15 2,752.69 2,753.81 2,752.69 2,753.80 53,045.6K
12:16 2,753.85 2,754.86 2,753.85 2,754.86 69,532.5K
12:17 2,754.70 2,754.70 2,754.30 2,754.62 65,567.5K
12:18 2,754.58 2,754.89 2,753.99 2,754.06 72,836.7K
12:19 2,754.05 2,754.39 2,753.91 2,753.91 66,354.8K
12:20 2,754.11 2,754.11 2,753.63 2,753.63 65,349.6K
12:21 2,753.63 2,755.05 2,753.53 2,755.05 105,905.6K
12:22 2,754.99 2,754.99 2,754.23 2,754.28 61,052.5K
12:23 2,754.20 2,754.71 2,754.17 2,754.71 49,423.5K
12:24 2,754.82 2,754.93 2,753.78 2,753.93 55,598.2K
12:25 2,754.15 2,755.18 2,754.10 2,755.09 73,448.1K
12:26 2,755.91 2,757.36 2,755.91 2,757.33 128,245.1K
12:27 2,757.38 2,760.64 2,757.38 2,760.47 277,497.2K
12:28 2,760.30 2,760.36 2,759.60 2,759.75 141,700.8K
12:29 2,759.74 2,761.27 2,759.71 2,760.97 223,308.2K
12:30 2,761.20 2,762.00 2,760.69 2,760.76 237,338.5K
12:31 2,760.67 2,760.67 2,758.71 2,758.87 152,737.7K
12:32 2,758.79 2,759.34 2,758.79 2,758.96 162,559.4K
12:33 2,758.99 2,759.44 2,758.61 2,758.74 86,948.7K
12:34 2,758.79 2,759.15 2,758.64 2,758.95 45,703.0K
12:35 2,759.01 2,759.59 2,758.58 2,759.25 84,375.1K
12:36 2,759.14 2,759.15 2,758.65 2,758.67 67,241.7K
12:37 2,758.64 2,759.31 2,758.64 2,759.31 71,997.3K
12:38 2,759.24 2,759.24 2,758.86 2,758.88 45,415.4K
12:39 2,758.83 2,758.89 2,758.39 2,758.74 82,696.0K
12:40 2,758.66 2,760.70 2,758.66 2,760.64 91,807.0K
12:41 2,760.64 2,760.72 2,759.85 2,759.85 83,265.4K
12:42 2,759.88 2,760.37 2,759.88 2,760.14 53,124.6K
12:43 2,760.11 2,760.41 2,759.36 2,759.50 166,340.9K
12:44 2,759.38 2,759.39 2,759.13 2,759.18 55,456.6K
12:45 2,759.15 2,759.31 2,758.78 2,758.78 78,621.5K
12:46 2,758.77 2,758.77 2,758.12 2,758.12 104,835.2K
12:47 2,758.09 2,758.09 2,757.12 2,757.63 74,088.2K
12:48 2,757.66 2,759.40 2,757.66 2,759.28 139,010.8K
12:49 2,759.21 2,760.34 2,759.15 2,759.15 81,487.6K
12:50 2,758.99 2,758.99 2,758.71 2,758.89 45,995.0K
12:51 2,759.03 2,759.50 2,759.03 2,759.16 40,324.9K
12:52 2,759.23 2,759.23 2,758.58 2,758.58 37,979.8K
12:53 2,758.58 2,759.46 2,758.58 2,759.46 51,553.7K
12:54 2,759.71 2,759.84 2,759.42 2,759.83 60,650.6K
12:55 2,759.62 2,759.62 2,759.28 2,759.31 53,718.3K
12:56 2,759.47 2,760.77 2,759.47 2,760.77 80,136.5K
12:57 2,760.78 2,761.77 2,760.78 2,761.77 124,822.3K
12:58 2,761.59 2,761.63 2,760.72 2,760.76 61,417.8K
12:59 2,760.49 2,760.59 2,760.13 2,760.59 87,466.4K
13:00 2,760.64 2,761.90 2,760.64 2,761.90 66,072.3K
13:01 2,761.92 2,761.99 2,760.77 2,760.86 71,150.9K
13:02 2,760.81 2,760.97 2,760.08 2,760.09 57,004.3K
13:03 2,760.02 2,760.02 2,759.05 2,759.05 55,136.6K
13:04 2,759.01 2,759.09 2,758.39 2,758.39 77,151.6K
13:05 2,758.01 2,758.01 2,757.66 2,757.73 97,496.4K
13:06 2,757.72 2,758.12 2,757.54 2,757.54 51,919.8K
13:07 2,757.47 2,757.47 2,757.01 2,757.26 42,642.8K
13:08 2,757.41 2,757.41 2,756.79 2,756.85 80,086.6K
13:09 2,756.75 2,756.75 2,756.54 2,756.59 81,076.5K
13:10 2,756.64 2,756.95 2,756.55 2,756.86 43,233.0K
13:11 2,756.89 2,756.98 2,756.40 2,756.40 56,976.2K
13:12 2,756.63 2,757.17 2,756.63 2,756.65 31,894.0K
13:13 2,756.82 2,758.16 2,756.82 2,758.16 41,789.5K
13:14 2,758.21 2,758.65 2,758.21 2,758.24 50,939.0K
13:15 2,758.20 2,758.46 2,758.20 2,758.46 31,655.1K
13:16 2,758.47 2,758.97 2,758.47 2,758.72 67,292.2K
13:17 2,758.70 2,758.89 2,758.55 2,758.55 27,648.5K
13:18 2,758.39 2,758.86 2,758.24 2,758.86 33,954.9K
13:19 2,758.93 2,759.13 2,758.52 2,758.52 25,528.4K
13:20 2,758.39 2,758.47 2,758.16 2,758.16 46,212.9K
13:21 2,758.18 2,758.29 2,757.84 2,758.29 41,812.0K
13:22 2,758.33 2,758.42 2,757.98 2,757.98 56,568.1K
13:23 2,758.03 2,758.28 2,757.94 2,758.28 54,461.3K
13:24 2,758.26 2,758.39 2,757.87 2,757.87 37,142.6K
13:25 2,757.80 2,757.80 2,757.18 2,757.24 93,956.1K
13:26 2,756.70 2,756.70 2,755.28 2,755.28 130,249.8K
13:27 2,755.28 2,755.44 2,755.06 2,755.21 91,475.1K
13:28 2,755.23 2,755.85 2,755.23 2,755.38 41,882.5K
13:29 2,755.37 2,755.61 2,755.37 2,755.61 26,953.1K
13:30 2,755.61 2,755.61 2,754.31 2,754.35 74,406.5K
13:31 2,754.26 2,754.70 2,753.58 2,754.59 118,384.0K
13:32 2,754.60 2,754.60 2,754.08 2,754.21 78,873.3K
13:33 2,754.17 2,754.44 2,753.95 2,754.35 73,595.4K
13:34 2,754.33 2,755.00 2,754.33 2,755.00 35,218.7K
13:35 2,755.18 2,755.30 2,754.42 2,754.51 105,346.0K
13:36 2,754.62 2,754.62 2,754.47 2,754.62 64,905.8K
13:37 2,754.56 2,755.09 2,754.56 2,755.09 44,005.4K
13:38 2,754.88 2,754.88 2,754.47 2,754.49 36,823.7K
13:39 2,754.73 2,755.54 2,754.73 2,755.33 56,431.7K
13:40 2,755.44 2,755.52 2,755.32 2,755.52 52,438.6K
13:41 2,755.55 2,756.95 2,755.49 2,756.92 74,701.0K
13:42 2,756.91 2,756.91 2,756.47 2,756.64 25,691.0K
13:43 2,756.77 2,757.10 2,756.75 2,757.10 33,971.6K
13:44 2,757.06 2,757.62 2,757.06 2,757.62 25,269.7K
13:45 2,757.57 2,757.57 2,755.60 2,755.66 63,594.7K
13:46 2,755.65 2,756.49 2,755.65 2,756.49 26,565.4K
13:47 2,756.34 2,756.96 2,756.34 2,756.94 32,599.9K
13:48 2,756.91 2,756.91 2,756.61 2,756.61 23,508.7K
13:49 2,756.60 2,756.92 2,756.60 2,756.91 26,871.9K
13:50 2,756.78 2,757.63 2,756.78 2,757.63 32,764.4K
13:51 2,757.70 2,757.98 2,757.59 2,757.74 75,296.0K
13:52 2,757.84 2,758.09 2,757.83 2,758.09 47,365.4K
13:53 2,758.32 2,759.40 2,758.30 2,759.40 64,763.1K
13:54 2,759.32 2,759.44 2,758.99 2,758.99 41,509.6K
13:55 2,758.88 2,759.25 2,758.42 2,759.25 49,328.1K
13:56 2,759.22 2,759.89 2,759.09 2,759.89 63,971.9K
13:57 2,759.94 2,760.25 2,759.89 2,760.10 78,430.3K
13:58 2,759.93 2,759.98 2,759.61 2,759.61 104,405.0K
13:59 2,759.31 2,759.36 2,758.95 2,758.95 46,822.5K
14:00 2,758.95 2,759.41 2,758.95 2,759.29 28,785.4K
14:01 2,759.44 2,759.44 2,759.19 2,759.41 31,680.4K
14:02 2,759.32 2,759.34 2,758.95 2,759.17 36,212.0K
14:03 2,759.24 2,759.51 2,758.96 2,759.51 54,389.7K
14:04 2,759.45 2,760.38 2,759.45 2,760.38 110,400.5K
14:05 2,760.42 2,760.94 2,760.42 2,760.94 124,849.8K
14:06 2,760.90 2,760.90 2,759.08 2,759.57 119,058.6K
14:07 2,759.46 2,760.45 2,759.36 2,760.45 80,215.4K
14:08 2,760.51 2,761.02 2,760.31 2,761.02 72,752.2K
14:09 2,761.18 2,761.54 2,761.15 2,761.46 82,276.7K
14:10 2,761.39 2,762.00 2,761.39 2,761.97 86,826.6K
14:11 2,762.03 2,763.02 2,762.03 2,762.97 124,383.5K
14:12 2,762.99 2,763.07 2,762.90 2,763.02 60,127.2K
14:13 2,763.04 2,764.14 2,763.04 2,764.11 124,613.7K
14:14 2,764.18 2,765.52 2,764.18 2,765.52 186,829.1K
14:15 2,765.54 2,766.17 2,764.95 2,764.95 148,807.7K
14:16 2,765.03 2,765.13 2,764.74 2,764.74 67,614.7K
14:17 2,764.73 2,764.84 2,764.59 2,764.59 69,558.0K
14:18 2,764.48 2,764.61 2,764.37 2,764.37 51,760.7K
14:19 2,764.41 2,764.41 2,763.61 2,763.71 65,104.6K
14:20 2,763.78 2,764.20 2,763.78 2,764.14 69,027.3K
14:21 2,764.10 2,764.10 2,763.85 2,763.90 54,695.6K
14:22 2,763.82 2,763.82 2,763.55 2,763.55 49,184.4K
14:23 2,763.52 2,763.76 2,763.42 2,763.53 109,716.5K
14:24 2,763.50 2,763.50 2,762.33 2,762.33 99,587.4K
14:25 2,762.26 2,762.59 2,762.20 2,762.55 58,224.7K
14:26 2,762.56 2,762.95 2,762.56 2,762.95 40,081.8K
14:27 2,762.95 2,763.24 2,762.74 2,763.22 92,575.1K
14:28 2,763.28 2,764.41 2,763.28 2,764.36 99,730.5K
14:29 2,764.40 2,764.86 2,764.38 2,764.86 57,715.3K
14:30 2,764.96 2,765.52 2,764.96 2,765.48 61,663.6K
14:31 2,765.65 2,765.67 2,765.28 2,765.51 75,952.2K
14:32 2,765.53 2,765.67 2,765.33 2,765.45 47,067.3K
14:33 2,765.57 2,765.84 2,765.57 2,765.84 52,525.2K
14:34 2,765.87 2,765.88 2,764.25 2,764.42 152,175.8K
14:35 2,764.43 2,764.45 2,764.10 2,764.15 68,902.2K
14:36 2,764.22 2,764.56 2,764.21 2,764.38 40,843.7K
14:37 2,764.44 2,764.53 2,763.34 2,763.43 58,470.5K
14:38 2,763.48 2,763.64 2,763.17 2,763.32 46,465.3K
14:39 2,762.68 2,762.69 2,760.77 2,760.99 133,334.7K
14:40 2,760.88 2,761.23 2,760.62 2,760.73 129,669.0K
14:41 2,760.76 2,760.81 2,760.45 2,760.51 62,951.7K
14:42 2,760.44 2,760.44 2,760.09 2,760.35 63,508.3K
14:43 2,760.45 2,760.55 2,760.15 2,760.37 51,253.7K
14:44 2,760.34 2,760.53 2,760.28 2,760.41 24,567.0K
14:45 2,760.83 2,761.01 2,760.79 2,760.81 29,895.9K
14:46 2,760.72 2,761.28 2,760.70 2,761.28 40,238.0K
14:47 2,761.35 2,761.68 2,761.32 2,761.68 35,194.2K
14:48 2,761.58 2,761.65 2,761.04 2,761.04 28,728.5K
14:49 2,761.05 2,761.28 2,760.98 2,761.28 28,712.9K
14:50 2,761.27 2,761.37 2,761.14 2,761.33 26,612.5K
14:51 2,761.38 2,761.98 2,761.38 2,761.98 26,810.0K
14:52 2,761.92 2,761.96 2,761.40 2,761.40 27,825.6K
14:53 2,761.32 2,761.58 2,761.32 2,761.58 19,435.1K
14:54 2,761.62 2,761.71 2,761.61 2,761.66 35,538.4K
14:55 2,761.67 2,761.71 2,761.46 2,761.54 31,727.5K
14:56 2,761.49 2,761.76 2,761.49 2,761.61 32,060.3K
14:57 2,761.71 2,761.95 2,761.47 2,761.95 37,208.5K
14:58 2,761.93 2,762.49 2,761.89 2,762.49 20,502.1K
14:59 2,762.47 2,762.56 2,762.43 2,762.44 32,426.3K
15:00 2,762.68 2,764.00 2,762.68 2,763.99 117,827.2K
15:01 2,763.91 2,763.91 2,763.10 2,763.35 37,752.4K
15:02 2,763.33 2,763.95 2,762.97 2,763.94 90,676.4K
15:03 2,763.90 2,765.14 2,763.90 2,765.08 94,941.6K
15:04 2,764.97 2,764.97 2,764.51 2,764.61 72,526.3K
15:05 2,764.65 2,765.45 2,764.61 2,765.29 122,215.6K
15:06 2,765.37 2,766.30 2,765.37 2,766.30 153,706.8K
15:07 2,766.40 2,766.51 2,766.12 2,766.12 55,993.8K
15:08 2,765.88 2,765.88 2,763.84 2,763.84 88,726.4K
15:09 2,763.66 2,764.23 2,763.66 2,763.92 110,208.4K
15:10 2,763.97 2,764.77 2,763.97 2,764.76 41,105.1K
15:11 2,764.60 2,764.68 2,764.41 2,764.52 39,390.9K
15:12 2,764.69 2,764.70 2,764.03 2,764.03 73,511.3K
15:13 2,763.89 2,763.89 2,762.67 2,762.75 68,774.7K
15:14 2,762.59 2,762.59 2,762.03 2,762.22 80,066.9K
15:15 2,762.08 2,762.08 2,760.99 2,761.18 150,561.4K
15:16 2,761.20 2,761.20 2,760.95 2,761.13 46,143.3K
15:17 2,761.10 2,761.40 2,761.10 2,761.36 61,920.3K
15:18 2,761.33 2,761.57 2,761.30 2,761.44 32,823.3K
15:19 2,761.46 2,761.46 2,759.35 2,759.41 79,757.5K
15:20 2,759.32 2,760.53 2,759.32 2,760.27 55,555.0K
15:21 2,760.27 2,760.48 2,760.06 2,760.06 58,780.0K
15:22 2,760.06 2,760.06 2,759.01 2,759.06 69,614.3K
15:23 2,759.01 2,759.01 2,756.82 2,756.82 194,252.9K
15:24 2,756.74 2,756.75 2,756.50 2,756.50 91,016.6K
15:25 2,756.46 2,756.46 2,755.08 2,755.09 126,407.6K
15:26 2,754.99 2,755.70 2,754.99 2,755.70 97,206.1K
15:27 2,755.73 2,756.14 2,755.62 2,756.14 72,595.7K
15:28 2,755.87 2,756.51 2,755.69 2,756.51 85,195.3K
15:29 2,756.57 2,758.10 2,756.57 2,757.99 71,976.8K
15:30 2,757.96 2,758.07 2,757.28 2,757.28 30,183.5K
15:31 2,757.32 2,757.41 2,757.05 2,757.10 26,791.0K
15:32 2,757.04 2,757.04 2,756.42 2,756.52 35,759.3K
15:33 2,756.60 2,756.82 2,756.19 2,756.19 33,044.8K
15:34 2,754.13 2,754.77 2,754.13 2,754.77 133,863.5K
15:35 2,754.74 2,755.16 2,754.45 2,755.16 49,775.1K
15:36 2,755.18 2,755.40 2,755.18 2,755.24 37,050.3K
15:37 2,755.16 2,755.16 2,754.70 2,755.15 41,705.3K
15:38 2,755.48 2,755.69 2,755.47 2,755.69 32,891.8K
15:39 2,755.83 2,756.03 2,755.78 2,756.03 48,232.3K
15:40 2,756.05 2,756.05 2,755.37 2,755.55 36,389.7K
15:41 2,755.54 2,755.87 2,755.41 2,755.75 59,664.1K
15:42 2,755.79 2,756.14 2,755.75 2,756.14 60,130.2K
15:43 2,756.13 2,757.28 2,756.13 2,757.27 54,477.5K
15:44 2,757.19 2,757.63 2,757.12 2,757.63 67,755.0K
15:45 2,757.48 2,757.51 2,757.33 2,757.51 40,315.2K
15:46 2,757.46 2,757.46 2,756.67 2,756.80 38,639.7K
15:47 2,756.76 2,757.14 2,756.71 2,757.03 36,371.7K
15:48 2,756.97 2,757.50 2,756.97 2,757.23 39,954.3K
15:49 2,757.09 2,757.61 2,756.66 2,757.54 90,911.2K
15:50 2,757.47 2,757.47 2,756.66 2,756.66 67,877.5K
15:51 2,756.62 2,756.86 2,756.44 2,756.65 69,203.7K
15:52 2,756.63 2,756.78 2,756.55 2,756.75 42,929.7K
15:53 2,756.74 2,756.87 2,756.66 2,756.80 54,605.3K
15:54 2,756.87 2,756.91 2,756.44 2,756.53 34,200.1K
15:55 2,756.49 2,757.94 2,756.49 2,757.94 46,435.7K
15:56 2,758.08 2,758.08 2,757.56 2,757.56 40,015.6K
15:57 2,757.59 2,757.76 2,757.52 2,757.59 30,932.7K
15:58 2,757.59 2,757.59 2,757.07 2,757.07 60,550.0K
15:59 2,757.10 2,758.01 2,757.10 2,758.01 53,143.2K
16:00 2,758.04 2,758.97 2,758.04 2,758.94 99,827.5K
16:01 2,758.76 2,759.12 2,758.72 2,759.12 62,615.2K
16:02 2,759.16 2,759.50 2,758.95 2,759.50 58,749.9K
16:03 2,759.66 2,761.04 2,759.66 2,760.63 113,905.4K
16:04 2,759.62 2,759.64 2,759.18 2,759.33 98,926.7K
16:05 2,759.29 2,759.50 2,758.33 2,758.33 51,513.0K
16:06 2,758.36 2,758.91 2,758.26 2,758.85 45,249.8K
16:07 2,758.89 2,760.03 2,758.89 2,759.82 51,910.5K
16:08 2,759.76 2,760.16 2,759.76 2,760.11 25,243.0K
16:09 2,760.19 2,760.81 2,760.19 2,760.81 38,156.4K
16:10 2,760.85 2,761.77 2,760.85 2,761.77 106,484.9K
16:11 2,761.74 2,761.95 2,761.25 2,761.27 94,357.8K
16:12 2,761.29 2,761.29 2,760.90 2,761.27 115,363.6K
16:13 2,761.36 2,762.57 2,761.36 2,762.57 160,310.4K
16:14 2,762.60 2,762.60 2,761.71 2,761.88 103,160.1K
16:15 2,761.84 2,762.02 2,761.64 2,761.68 100,453.0K
16:16 2,761.81 2,761.83 2,761.28 2,761.49 124,238.9K
16:17 2,761.63 2,761.72 2,761.52 2,761.72 114,978.6K
16:18 2,761.93 2,762.46 2,761.93 2,762.36 110,607.0K
16:19 2,762.34 2,762.93 2,761.14 2,762.93 156,530.5K
16:20 2,763.07 2,764.71 2,763.07 2,764.71 210,512.3K
16:21 2,764.69 2,766.49 2,764.69 2,766.47 245,901.0K
16:22 2,766.54 2,766.54 2,765.18 2,765.73 155,156.1K
16:23 2,766.05 2,767.08 2,766.05 2,767.00 141,184.4K
16:24 2,767.03 2,767.44 2,767.03 2,767.44 120,836.1K
16:25 2,767.42 2,768.25 2,766.95 2,767.86 222,408.8K
16:26 2,768.00 2,768.92 2,768.00 2,768.80 207,670.1K
16:27 2,768.80 2,769.41 2,768.80 2,769.41 130,230.7K
16:28 2,769.65 2,769.87 2,768.43 2,768.57 163,849.8K
16:29 2,768.60 2,768.60 2,768.34 2,768.38 80,077.8K
16:30 2,768.40 2,768.53 2,767.93 2,768.22 93,029.0K
16:31 2,768.41 2,769.31 2,768.41 2,769.23 171,008.6K
16:32 2,769.30 2,769.35 2,764.49 2,764.76 254,697.3K
16:33 2,765.12 2,765.58 2,765.12 2,765.58 101,235.1K
16:34 2,765.86 2,766.57 2,765.86 2,766.44 73,106.3K
16:35 2,766.05 2,766.48 2,765.76 2,766.48 93,214.6K
16:36 2,766.47 2,767.05 2,766.47 2,766.81 59,546.7K
16:37 2,766.83 2,767.05 2,765.39 2,765.39 59,224.6K
16:38 2,765.40 2,765.40 2,764.56 2,764.76 65,874.8K
16:39 2,764.77 2,765.98 2,764.77 2,765.98 68,425.2K
16:40 2,765.96 2,766.47 2,765.94 2,766.47 101,786.5K
16:41 2,766.50 2,767.47 2,765.72 2,766.04 107,517.9K
16:42 2,766.12 2,766.17 2,764.92 2,765.12 106,560.3K
16:43 2,765.14 2,765.99 2,765.14 2,765.75 91,706.4K
16:44 2,765.79 2,766.43 2,765.79 2,766.43 62,541.0K
16:45 2,766.40 2,766.65 2,766.40 2,766.57 36,205.3K
16:46 2,766.60 2,766.60 2,763.26 2,763.52 131,312.8K
16:47 2,763.74 2,763.84 2,763.42 2,763.42 56,524.7K
16:48 2,763.15 2,763.34 2,762.84 2,763.33 90,881.4K
16:49 2,763.24 2,763.40 2,763.24 2,763.35 47,694.9K
16:50 2,763.34 2,763.85 2,763.34 2,763.79 48,089.3K
16:51 2,763.63 2,763.71 2,763.07 2,763.23 61,049.3K
16:52 2,763.11 2,763.13 2,762.79 2,763.13 37,345.4K
16:53 2,763.25 2,763.90 2,763.25 2,763.90 62,656.0K
16:54 2,763.84 2,763.90 2,762.95 2,763.21 65,522.1K
16:55 2,763.19 2,763.70 2,763.19 2,763.56 78,642.6K
16:56 2,763.47 2,764.03 2,763.38 2,764.03 60,007.1K
16:57 2,764.11 2,764.74 2,764.11 2,764.63 63,478.0K
16:58 2,764.11 2,764.90 2,763.97 2,764.67 90,727.9K
16:59 2,764.58 2,764.73 2,764.51 2,764.69 60,779.3K
17:00 2,765.22 2,765.47 2,764.58 2,764.58 93,756.8K
17:01 2,764.85 2,765.45 2,764.85 2,765.09 66,810.4K
17:02 2,765.14 2,765.33 2,765.07 2,765.33 57,613.1K
17:03 2,765.42 2,765.46 2,764.53 2,764.79 92,749.7K
17:04 2,764.84 2,765.87 2,764.84 2,765.87 206,221.3K
17:05 2,765.90 2,767.97 2,765.90 2,767.97 146,394.5K
17:06 2,767.97 2,768.03 2,767.41 2,767.41 118,247.8K
17:07 2,767.43 2,767.43 2,766.02 2,766.06 104,118.2K
17:08 2,766.05 2,766.05 2,763.15 2,763.15 149,859.7K
17:09 2,763.02 2,763.02 2,762.20 2,762.29 213,145.9K
17:10 2,762.26 2,762.54 2,761.95 2,762.54 74,391.0K
17:11 2,762.72 2,763.54 2,762.55 2,762.86 63,827.5K
17:12 2,762.77 2,763.50 2,762.77 2,763.50 61,742.8K
17:13 2,763.71 2,764.64 2,763.71 2,764.64 67,049.2K
17:14 2,764.44 2,764.60 2,763.99 2,764.05 76,060.3K
17:15 2,764.19 2,765.58 2,764.19 2,765.51 100,581.3K
17:16 2,765.39 2,765.39 2,764.01 2,764.01 72,544.4K
17:17 2,764.19 2,764.19 2,763.16 2,763.16 84,658.4K
17:18 2,763.08 2,763.16 2,760.83 2,760.83 155,567.0K
17:19 2,760.82 2,760.82 2,759.38 2,759.38 238,778.3K
17:20 2,759.70 2,761.05 2,759.70 2,761.05 102,763.3K
17:21 2,760.93 2,761.14 2,760.66 2,761.14 61,952.5K
17:22 2,761.19 2,761.31 2,760.00 2,761.31 119,441.0K
17:23 2,761.45 2,761.71 2,761.45 2,761.48 48,835.6K
17:24 2,761.45 2,761.52 2,760.57 2,760.61 93,729.7K
17:25 2,760.51 2,760.70 2,760.51 2,760.69 72,209.1K
17:26 2,760.61 2,760.81 2,760.54 2,760.57 114,231.6K
17:27 2,760.41 2,761.11 2,760.31 2,761.11 50,101.7K
17:28 2,761.51 2,761.78 2,757.55 2,758.82 203,407.7K
17:29 2,759.00 2,759.08 2,758.54 2,758.54 70,868.0K
17:30 2,755.56 2,755.56 2,752.10 2,754.63 624,311.7K
17:31 2,754.06 2,754.06 2,752.96 2,753.80 228,309.5K
17:32 2,753.71 2,754.48 2,753.71 2,754.48 95,783.6K
17:33 2,754.59 2,756.02 2,754.59 2,755.60 104,113.3K
17:34 2,755.63 2,755.70 2,755.31 2,755.55 67,020.2K
17:35 2,755.47 2,755.87 2,755.47 2,755.70 42,427.3K
17:36 2,755.93 2,757.23 2,755.93 2,757.23 91,217.9K
17:37 2,757.29 2,757.55 2,757.04 2,757.55 73,498.6K
17:38 2,757.56 2,757.79 2,757.48 2,757.79 51,567.2K
17:39 2,757.67 2,757.72 2,757.07 2,757.07 58,803.7K
17:40 2,757.08 2,757.30 2,756.93 2,757.25 47,291.1K
17:41 2,757.12 2,757.12 2,756.63 2,756.63 72,850.7K
17:42 2,756.72 2,756.72 2,755.70 2,755.70 56,038.9K
17:43 2,755.20 2,755.34 2,755.01 2,755.12 101,392.6K
17:44 2,755.00 2,755.00 2,752.89 2,752.97 167,188.1K
17:45 2,752.54 2,753.32 2,752.50 2,753.32 117,256.8K
17:46 2,753.22 2,754.31 2,753.22 2,754.31 90,521.4K
17:47 2,754.32 2,756.13 2,754.32 2,756.13 101,509.8K
17:48 2,756.06 2,756.65 2,756.06 2,756.65 61,186.7K
17:49 2,756.49 2,756.49 2,755.78 2,756.08 59,491.1K
17:50 2,756.18 2,757.49 2,756.18 2,757.49 86,648.3K
17:51 2,757.31 2,757.34 2,756.63 2,756.68 93,041.1K
17:52 2,756.47 2,756.55 2,756.35 2,756.54 45,749.8K
17:53 2,756.57 2,756.76 2,756.31 2,756.74 61,061.9K
17:54 2,756.76 2,757.00 2,755.66 2,755.68 98,049.3K
17:55 2,755.68 2,757.24 2,755.68 2,757.24 57,046.6K
17:56 2,757.28 2,757.59 2,757.28 2,757.41 54,657.6K
17:57 2,757.39 2,757.39 2,756.60 2,756.76 57,140.2K
17:58 2,756.77 2,757.24 2,756.27 2,757.24 58,183.5K
17:59 2,757.57 2,759.38 2,757.57 2,759.36 79,490.5K
18:00 2,759.66 2,761.64 2,759.66 2,761.17 225,254.8K
18:01 2,761.27 2,761.27 2,760.43 2,760.86 90,223.0K
18:02 2,760.84 2,760.92 2,760.03 2,760.03 98,264.8K
18:03 2,760.03 2,760.05 2,759.41 2,759.49 73,548.4K
18:04 2,759.38 2,759.38 2,759.01 2,759.01 81,338.6K
18:05 2,758.89 2,760.50 2,758.89 2,760.46 58,884.4K
18:06 2,760.42 2,760.62 2,760.26 2,760.62 48,845.5K
18:07 2,760.68 2,761.64 2,760.68 2,761.09 129,025.6K
18:08 2,760.93 2,760.93 2,759.70 2,759.70 41,827.5K
18:09 2,759.71 2,760.09 2,759.51 2,760.06 67,841.0K
18:10 2,760.05 2,760.24 2,759.98 2,760.23 38,756.8K
18:11 2,760.40 2,762.30 2,760.40 2,762.30 133,416.6K
18:12 2,762.37 2,762.44 2,761.60 2,761.60 76,740.8K
18:13 2,761.66 2,761.66 2,758.66 2,758.66 88,741.9K
18:14 2,759.08 2,759.08 2,758.79 2,758.79 77,171.9K
18:15 2,758.78 2,759.01 2,758.78 2,758.99 55,591.2K
18:16 2,759.08 2,759.17 2,757.03 2,757.03 63,877.9K
18:17 2,757.06 2,757.52 2,757.06 2,757.32 72,783.7K
18:18 2,757.37 2,757.58 2,757.24 2,757.57 38,978.5K
18:19 2,757.55 2,757.55 2,756.24 2,756.24 77,635.4K
18:20 2,756.22 2,757.79 2,756.22 2,757.79 132,570.9K
18:21 2,757.75 2,758.36 2,757.41 2,758.36 106,216.0K
18:22 2,758.44 2,758.85 2,758.32 2,758.78 58,073.7K
18:23 2,758.57 2,758.66 2,758.13 2,758.58 69,733.6K
18:24 2,758.51 2,759.45 2,758.31 2,759.45 108,754.9K
18:25 2,759.83 2,760.34 2,759.83 2,760.34 84,550.5K
18:26 2,759.82 2,759.95 2,758.63 2,758.95 78,374.6K
18:27 2,759.15 2,759.28 2,759.00 2,759.12 87,800.4K
18:28 2,759.02 2,759.88 2,758.99 2,759.67 89,634.2K
18:29 2,759.68 2,760.12 2,759.63 2,760.12 43,918.3K
18:30 2,760.18 2,760.45 2,760.10 2,760.10 58,444.5K
18:31 2,760.22 2,760.44 2,760.17 2,760.19 75,118.1K
18:32 2,760.12 2,760.12 2,759.39 2,759.39 135,522.9K
18:33 2,759.19 2,759.28 2,759.07 2,759.17 50,435.7K
18:34 2,759.28 2,759.42 2,759.16 2,759.30 37,923.7K
18:35 2,759.31 2,759.31 2,758.83 2,758.99 62,494.2K
18:36 2,759.05 2,759.10 2,758.68 2,758.75 35,710.7K
18:37 2,758.82 2,759.14 2,758.80 2,758.81 48,274.7K
18:38 2,758.65 2,758.83 2,758.32 2,758.32 36,978.3K
18:39 2,758.38 2,758.74 2,758.03 2,758.35 98,492.2K
18:40 2,758.53 2,758.53 2,758.53 2,758.53 1,077.4K
18:51 2,758.65 2,758.65 2,758.65 2,758.65 67,029.5K
19:00 2,758.63 2,759.29 2,758.63 2,759.26 20,970.3K
19:01 2,759.05 2,759.05 2,758.53 2,759.03 20,387.0K
19:02 2,758.90 2,759.20 2,758.59 2,758.77 8,510.8K
19:03 2,758.68 2,758.76 2,758.47 2,758.61 9,478.4K
19:04 2,758.62 2,758.62 2,758.46 2,758.55 23,293.8K
19:05 2,758.32 2,758.32 2,757.36 2,757.46 61,163.7K
19:06 2,757.28 2,757.28 2,756.18 2,756.18 104,414.6K
19:07 2,756.47 2,756.68 2,756.47 2,756.51 32,623.8K
19:08 2,756.33 2,756.34 2,755.67 2,755.74 24,314.1K
19:09 2,755.77 2,756.52 2,755.77 2,756.52 21,301.0K
19:10 2,756.71 2,756.71 2,756.11 2,756.11 54,838.1K
19:11 2,756.14 2,756.23 2,755.61 2,755.61 58,218.9K
19:12 2,755.53 2,755.70 2,755.47 2,755.53 66,461.5K
19:13 2,755.47 2,755.47 2,754.63 2,754.66 51,356.3K
19:14 2,754.68 2,754.76 2,754.18 2,754.30 78,477.6K
19:15 2,754.08 2,754.27 2,754.02 2,754.05 72,587.5K
19:16 2,754.05 2,754.05 2,753.48 2,753.49 78,162.4K
19:17 2,753.58 2,753.71 2,752.49 2,752.51 87,897.5K
19:18 2,752.70 2,752.70 2,751.14 2,751.14 104,237.8K
19:19 2,751.23 2,751.23 2,750.09 2,750.20 99,405.4K
19:20 2,750.11 2,750.11 2,749.80 2,749.82 55,131.0K
19:21 2,749.81 2,750.34 2,749.81 2,750.34 44,126.4K
19:22 2,750.30 2,750.46 2,749.41 2,749.42 87,327.8K
19:23 2,749.36 2,749.36 2,747.86 2,748.04 90,441.7K
19:24 2,747.88 2,747.90 2,747.58 2,747.58 170,607.4K
19:25 2,747.60 2,747.60 2,747.09 2,747.19 109,970.2K
19:26 2,747.25 2,747.90 2,747.25 2,747.83 58,275.9K
19:27 2,747.83 2,748.22 2,747.83 2,748.10 57,878.8K
19:28 2,748.15 2,748.76 2,747.97 2,748.75 74,416.7K
19:29 2,748.77 2,748.85 2,748.63 2,748.66 31,294.8K
19:30 2,748.84 2,749.50 2,748.84 2,749.50 47,592.7K
19:31 2,749.43 2,750.33 2,749.43 2,750.33 39,610.6K
19:32 2,750.37 2,750.56 2,750.35 2,750.56 37,097.7K
19:33 2,750.60 2,750.82 2,750.54 2,750.81 59,749.8K
19:34 2,750.86 2,751.08 2,750.83 2,751.05 30,890.0K
19:35 2,751.09 2,751.09 2,750.89 2,750.96 21,613.7K
19:36 2,750.97 2,751.00 2,749.70 2,749.70 42,077.5K
19:37 2,749.56 2,749.58 2,748.80 2,748.81 33,185.8K
19:38 2,748.78 2,748.78 2,748.48 2,748.50 42,365.5K
19:39 2,748.16 2,748.16 2,747.92 2,747.95 38,127.7K
19:40 2,748.02 2,748.02 2,747.30 2,747.30 128,977.1K
19:41 2,747.25 2,747.25 2,746.52 2,746.52 57,737.0K
19:42 2,746.49 2,746.49 2,743.92 2,743.94 185,070.2K
19:43 2,744.10 2,744.26 2,743.82 2,744.26 118,880.5K
19:44 2,744.37 2,745.57 2,744.37 2,745.57 58,748.1K
19:45 2,745.53 2,745.53 2,745.01 2,745.09 39,972.6K
19:46 2,745.20 2,745.53 2,745.20 2,745.40 33,729.5K
19:47 2,745.40 2,746.11 2,745.40 2,746.10 37,483.8K
19:48 2,746.18 2,746.95 2,746.18 2,746.94 24,030.1K
19:49 2,747.01 2,747.44 2,747.01 2,747.35 41,939.7K
19:50 2,747.45 2,747.70 2,747.37 2,747.68 35,070.2K
19:51 2,747.75 2,747.87 2,747.70 2,747.70 32,808.1K
19:52 2,747.78 2,747.82 2,747.70 2,747.73 21,084.1K
19:53 2,747.68 2,747.68 2,747.17 2,747.17 18,704.9K
19:54 2,747.13 2,747.13 2,745.74 2,745.84 42,443.4K
19:55 2,745.82 2,745.95 2,745.73 2,745.89 20,160.0K
19:56 2,745.88 2,746.00 2,745.65 2,745.68 57,143.4K
19:57 2,745.67 2,745.77 2,745.66 2,745.74 6,146.1K
19:58 2,745.66 2,745.70 2,745.43 2,745.43 9,546.6K
19:59 2,745.40 2,745.44 2,745.00 2,745.00 16,893.2K
20:00 2,745.01 2,745.01 2,744.17 2,744.18 68,329.6K
20:01 2,744.19 2,744.90 2,744.19 2,744.90 41,692.5K
20:02 2,744.96 2,746.04 2,744.96 2,746.04 51,328.3K
20:03 2,746.24 2,747.15 2,746.24 2,747.15 40,273.1K
20:04 2,747.23 2,747.85 2,747.23 2,747.85 81,708.5K
20:05 2,747.99 2,748.16 2,747.84 2,748.01 44,470.8K
20:06 2,748.13 2,748.13 2,747.94 2,747.94 22,417.0K
20:07 2,747.97 2,747.97 2,747.64 2,747.69 19,295.7K
20:08 2,747.67 2,747.67 2,747.42 2,747.64 21,646.3K
20:09 2,747.71 2,747.71 2,747.54 2,747.63 11,082.3K
20:10 2,747.62 2,747.94 2,747.62 2,747.93 18,557.0K
20:11 2,748.08 2,748.39 2,748.08 2,748.34 13,771.0K
20:12 2,748.36 2,748.36 2,748.12 2,748.15 22,007.8K
20:13 2,748.15 2,748.18 2,747.88 2,747.91 28,920.2K
20:14 2,747.97 2,748.29 2,747.93 2,748.29 17,201.2K
20:15 2,748.33 2,748.40 2,748.21 2,748.21 14,095.8K
20:16 2,748.25 2,748.25 2,748.00 2,748.00 18,784.4K
20:17 2,747.98 2,748.01 2,747.72 2,747.72 18,852.8K
20:18 2,747.53 2,747.56 2,746.74 2,746.74 31,626.8K
20:19 2,746.78 2,746.78 2,746.46 2,746.46 12,472.4K
20:20 2,746.31 2,746.96 2,746.31 2,746.96 19,563.6K
20:21 2,747.04 2,747.35 2,747.04 2,747.35 18,164.2K
20:22 2,747.38 2,747.48 2,747.31 2,747.32 9,925.5K
20:23 2,747.30 2,747.68 2,747.29 2,747.59 42,214.3K
20:24 2,747.60 2,747.75 2,747.56 2,747.75 12,472.0K
20:25 2,747.68 2,747.89 2,747.68 2,747.89 15,459.1K
20:26 2,747.97 2,748.08 2,747.97 2,748.00 30,783.1K
20:27 2,748.07 2,748.09 2,747.78 2,747.93 43,756.0K
20:28 2,747.98 2,748.12 2,747.94 2,748.11 24,171.2K
20:29 2,748.13 2,748.13 2,747.92 2,747.92 21,186.8K
20:30 2,747.86 2,747.86 2,747.68 2,747.71 6,344.5K
20:31 2,747.79 2,747.79 2,747.61 2,747.67 13,272.7K
20:32 2,747.67 2,747.67 2,745.66 2,745.66 60,611.8K
20:33 2,745.42 2,745.44 2,745.16 2,745.17 74,618.7K
20:34 2,745.11 2,745.14 2,743.48 2,743.48 94,460.4K
20:35 2,743.08 2,743.08 2,741.59 2,741.59 177,894.0K
20:36 2,741.44 2,741.44 2,740.08 2,740.11 185,489.9K
20:37 2,740.08 2,741.10 2,740.08 2,741.05 71,374.7K
20:38 2,741.36 2,741.53 2,741.36 2,741.41 45,914.2K
20:39 2,741.47 2,741.91 2,741.30 2,741.82 70,221.4K
20:40 2,741.89 2,742.36 2,741.89 2,742.34 35,358.3K
20:41 2,742.38 2,742.70 2,742.33 2,742.56 39,773.0K
20:42 2,742.54 2,743.22 2,742.54 2,743.22 38,511.9K
20:43 2,743.28 2,743.54 2,743.28 2,743.54 29,363.8K
20:44 2,743.56 2,743.56 2,743.24 2,743.24 26,221.6K
20:45 2,742.95 2,742.96 2,742.27 2,742.27 52,924.0K
20:46 2,741.94 2,741.94 2,741.37 2,741.76 38,833.2K
20:47 2,741.75 2,741.84 2,741.56 2,741.84 33,924.8K
20:48 2,742.11 2,742.72 2,742.11 2,742.40 30,152.7K
20:49 2,742.42 2,742.67 2,742.39 2,742.67 18,527.4K
20:50 2,742.57 2,742.74 2,742.53 2,742.65 19,115.8K
20:51 2,742.64 2,742.64 2,742.31 2,742.31 25,729.7K
20:52 2,742.35 2,742.35 2,742.05 2,742.08 20,127.0K
20:53 2,741.99 2,741.99 2,741.41 2,741.41 43,485.6K
20:54 2,741.38 2,741.38 2,740.59 2,740.59 69,100.1K
20:55 2,740.43 2,740.46 2,739.67 2,739.67 79,775.3K
20:56 2,739.58 2,739.66 2,738.94 2,738.94 107,902.6K
20:57 2,738.97 2,739.08 2,738.67 2,738.67 77,256.9K
20:58 2,738.47 2,738.47 2,737.63 2,737.63 84,870.0K
20:59 2,737.68 2,737.69 2,737.29 2,737.31 100,005.4K
21:00 2,737.03 2,738.05 2,737.03 2,737.98 88,102.7K
21:01 2,738.08 2,738.33 2,738.08 2,738.26 46,487.8K
21:02 2,738.27 2,738.51 2,738.20 2,738.51 30,565.0K
21:03 2,738.48 2,738.71 2,738.48 2,738.71 31,611.0K
21:04 2,738.87 2,739.30 2,738.86 2,739.30 48,843.2K
21:05 2,739.34 2,739.34 2,739.08 2,739.08 22,298.8K
21:06 2,739.09 2,739.11 2,738.87 2,738.92 15,906.2K
21:07 2,738.96 2,738.96 2,738.58 2,738.58 38,013.5K
21:08 2,738.53 2,738.56 2,738.38 2,738.40 18,769.2K
21:09 2,738.38 2,738.58 2,738.38 2,738.58 34,712.2K
21:10 2,738.59 2,738.65 2,738.49 2,738.56 22,986.3K
21:11 2,738.58 2,738.58 2,738.27 2,738.39 26,469.7K
21:12 2,738.44 2,738.44 2,737.92 2,737.97 34,598.9K
21:13 2,737.93 2,738.28 2,737.92 2,738.28 27,561.8K
21:14 2,738.24 2,738.62 2,738.24 2,738.60 21,519.9K
21:15 2,738.63 2,738.85 2,738.63 2,738.77 21,283.4K
21:16 2,738.71 2,738.85 2,738.71 2,738.83 37,866.8K
21:17 2,738.78 2,739.20 2,738.77 2,739.19 14,519.3K
21:18 2,739.20 2,739.24 2,739.18 2,739.19 13,008.3K
21:19 2,739.22 2,739.47 2,739.17 2,739.42 24,454.7K
21:20 2,739.46 2,739.59 2,739.42 2,739.42 23,265.0K
21:21 2,739.39 2,739.62 2,739.39 2,739.53 18,172.1K
21:22 2,739.58 2,740.15 2,739.58 2,740.15 30,646.5K
21:23 2,740.30 2,741.63 2,740.30 2,741.60 76,119.4K
21:24 2,741.70 2,742.02 2,741.70 2,741.84 44,248.5K
21:25 2,741.87 2,741.87 2,741.51 2,741.51 40,177.5K
21:26 2,741.58 2,741.96 2,741.58 2,741.96 23,254.9K
21:27 2,741.88 2,741.93 2,741.78 2,741.92 18,024.9K
21:28 2,741.94 2,742.27 2,741.92 2,742.26 21,496.6K
21:29 2,742.24 2,742.44 2,742.09 2,742.40 44,558.2K
21:30 2,742.37 2,742.43 2,742.34 2,742.37 13,254.0K
21:31 2,742.33 2,742.33 2,742.07 2,742.19 22,359.4K
21:32 2,742.16 2,742.46 2,742.16 2,742.35 10,911.4K
21:33 2,742.35 2,742.35 2,741.99 2,742.11 13,237.0K
21:34 2,742.12 2,742.12 2,741.86 2,741.95 15,063.0K
21:35 2,741.87 2,741.97 2,741.69 2,741.95 17,509.0K
21:36 2,741.92 2,741.92 2,741.59 2,741.62 14,313.7K
21:37 2,741.69 2,741.95 2,741.69 2,741.89 6,802.5K
21:38 2,741.90 2,742.04 2,741.78 2,741.78 8,613.7K
21:39 2,741.82 2,741.93 2,741.74 2,741.93 8,369.2K
21:40 2,741.92 2,741.92 2,741.41 2,741.43 12,972.5K
21:41 2,741.32 2,741.32 2,741.11 2,741.12 27,051.8K
21:42 2,741.13 2,741.16 2,740.98 2,741.05 10,167.1K
21:43 2,740.89 2,740.91 2,740.77 2,740.82 20,399.6K
21:44 2,740.83 2,740.86 2,740.67 2,740.86 13,405.2K
21:45 2,740.93 2,741.00 2,740.73 2,741.00 12,389.6K
21:46 2,741.05 2,741.44 2,741.05 2,741.44 18,538.3K
21:47 2,741.30 2,741.48 2,741.29 2,741.48 6,953.8K
21:48 2,741.48 2,741.77 2,741.48 2,741.77 8,747.6K
21:49 2,741.73 2,742.08 2,741.73 2,742.03 11,287.8K
21:50 2,742.00 2,742.15 2,741.91 2,741.99 13,811.9K
21:51 2,741.98 2,741.98 2,741.65 2,741.65 11,979.4K
21:52 2,741.54 2,741.68 2,741.44 2,741.44 9,594.5K
21:53 2,741.48 2,741.59 2,741.48 2,741.55 7,373.0K
21:54 2,741.54 2,741.55 2,741.41 2,741.46 12,986.0K
21:55 2,741.45 2,741.51 2,740.25 2,740.25 37,173.8K
21:56 2,740.28 2,740.28 2,731.14 2,731.64 753,506.7K
21:57 2,731.71 2,732.03 2,731.69 2,732.01 140,307.6K
21:58 2,732.40 2,732.40 2,727.15 2,727.15 369,662.8K
21:59 2,726.15 2,726.97 2,725.51 2,726.78 397,678.1K
22:00 2,726.23 2,726.23 2,717.38 2,717.38 868,197.4K
22:01 2,716.96 2,717.06 2,706.21 2,710.02 1,209,062.5K
22:02 2,710.73 2,713.71 2,710.13 2,713.71 419,301.8K
22:03 2,713.84 2,713.84 2,710.86 2,712.72 324,523.6K
22:04 2,712.61 2,712.91 2,711.33 2,711.66 315,556.7K
22:05 2,711.76 2,711.76 2,703.86 2,704.90 678,570.2K
22:06 2,704.64 2,705.88 2,700.96 2,705.88 663,174.0K
22:07 2,706.11 2,707.50 2,706.02 2,707.50 357,593.1K
22:08 2,707.61 2,708.13 2,707.04 2,707.82 213,996.2K
22:09 2,708.04 2,712.63 2,708.04 2,712.63 217,112.2K
22:10 2,713.52 2,713.85 2,710.59 2,710.87 508,729.5K
22:11 2,708.31 2,709.63 2,708.14 2,708.82 317,565.6K
22:12 2,709.57 2,709.57 2,706.79 2,706.79 318,351.2K
22:13 2,706.70 2,706.70 2,702.00 2,702.19 486,279.4K
22:14 2,702.65 2,704.05 2,702.60 2,704.05 304,102.9K
22:15 2,704.10 2,704.92 2,701.96 2,701.96 223,577.4K
22:16 2,701.63 2,701.63 2,700.27 2,700.42 335,842.1K
22:17 2,700.36 2,707.57 2,700.36 2,707.57 382,933.0K
22:18 2,707.67 2,707.67 2,706.44 2,707.20 302,070.9K
22:19 2,707.08 2,708.91 2,706.41 2,708.91 183,062.3K
22:20 2,708.94 2,712.57 2,708.94 2,712.31 279,649.1K
22:21 2,712.07 2,712.07 2,709.19 2,709.20 222,094.0K
22:22 2,709.29 2,710.01 2,708.87 2,710.01 176,882.9K
22:23 2,709.98 2,709.98 2,705.64 2,705.64 229,573.7K
22:24 2,705.63 2,705.63 2,703.87 2,703.90 166,927.0K
22:25 2,703.28 2,703.28 2,702.41 2,702.41 139,054.9K
22:26 2,702.16 2,705.71 2,701.87 2,705.71 175,778.4K
22:27 2,705.64 2,705.64 2,704.91 2,705.04 118,563.6K
22:28 2,705.29 2,708.60 2,705.29 2,708.41 181,704.8K
22:29 2,708.42 2,708.42 2,707.39 2,707.43 138,405.1K
22:30 2,707.32 2,708.70 2,706.45 2,708.70 144,734.1K
22:31 2,708.84 2,711.37 2,708.84 2,711.37 227,041.0K
22:32 2,711.31 2,711.63 2,710.86 2,711.63 133,439.4K
22:33 2,711.75 2,711.94 2,711.73 2,711.91 109,532.7K
22:34 2,711.79 2,711.79 2,710.85 2,710.86 99,485.8K
22:35 2,710.79 2,711.16 2,709.65 2,709.86 163,586.9K
22:36 2,709.81 2,709.81 2,708.07 2,708.07 80,835.2K
22:37 2,707.51 2,708.48 2,707.02 2,708.47 110,910.8K
22:38 2,708.65 2,708.85 2,706.18 2,706.18 107,254.4K
22:39 2,706.09 2,706.10 2,704.98 2,704.98 118,719.0K
22:40 2,704.84 2,705.99 2,704.27 2,704.27 207,051.3K
22:41 2,704.37 2,704.77 2,703.92 2,703.92 95,879.4K
22:42 2,704.01 2,705.33 2,704.01 2,705.06 105,095.8K
22:43 2,705.10 2,705.11 2,702.89 2,702.89 170,823.0K
22:44 2,702.59 2,702.59 2,698.56 2,698.81 477,874.4K
22:45 2,698.23 2,698.33 2,696.98 2,696.98 446,694.6K
22:46 2,697.05 2,697.05 2,695.34 2,696.66 287,874.8K
22:47 2,696.59 2,699.25 2,696.59 2,699.10 242,799.9K
22:48 2,699.34 2,700.93 2,699.34 2,700.85 150,471.3K
22:49 2,700.89 2,702.78 2,700.89 2,702.73 102,287.7K
22:50 2,702.75 2,702.75 2,702.56 2,702.73 87,196.6K
22:51 2,702.73 2,703.23 2,702.73 2,703.19 101,224.2K
22:52 2,703.28 2,703.47 2,702.48 2,702.48 70,700.3K
22:53 2,702.38 2,702.38 2,700.15 2,700.19 146,652.7K
22:54 2,700.15 2,700.95 2,700.15 2,700.95 47,858.3K
22:55 2,701.12 2,701.12 2,695.77 2,695.77 244,637.0K
22:56 2,695.65 2,696.17 2,695.54 2,695.67 201,672.5K
22:57 2,695.39 2,695.39 2,692.60 2,692.63 339,324.7K
22:58 2,692.25 2,692.45 2,690.54 2,690.54 519,809.3K
22:59 2,691.01 2,691.01 2,690.19 2,690.19 329,091.3K
23:00 2,689.67 2,691.12 2,689.54 2,690.71 431,448.7K
23:01 2,689.74 2,690.01 2,688.46 2,688.46 416,568.7K
23:02 2,688.33 2,689.60 2,688.05 2,689.60 330,403.3K
23:03 2,690.25 2,690.82 2,688.99 2,688.99 299,376.1K
23:04 2,689.09 2,690.72 2,689.09 2,690.19 227,817.6K
23:05 2,690.11 2,692.38 2,689.87 2,692.37 314,440.7K
23:06 2,692.42 2,692.42 2,690.60 2,690.66 161,015.9K
23:07 2,690.62 2,692.21 2,689.98 2,692.21 194,225.0K
23:08 2,692.55 2,693.69 2,692.29 2,693.69 179,258.6K
23:09 2,693.71 2,695.38 2,693.71 2,694.85 258,646.2K
23:10 2,694.72 2,695.28 2,694.38 2,695.23 199,469.5K
23:11 2,695.34 2,695.53 2,694.21 2,694.26 126,585.6K
23:12 2,694.09 2,695.91 2,694.09 2,695.86 125,846.1K
23:13 2,695.84 2,695.84 2,691.67 2,691.70 223,863.1K
23:14 2,691.67 2,692.24 2,691.62 2,691.72 97,742.2K
23:15 2,691.42 2,691.46 2,690.97 2,691.18 116,831.4K
23:16 2,691.29 2,691.68 2,690.85 2,691.68 97,705.0K
23:17 2,691.86 2,693.58 2,691.86 2,693.58 94,624.0K
23:18 2,693.52 2,693.95 2,692.65 2,692.65 96,271.7K
23:19 2,692.45 2,692.45 2,690.79 2,690.79 154,178.8K
23:20 2,690.23 2,690.23 2,689.87 2,690.00 186,532.0K
23:21 2,689.91 2,690.85 2,689.73 2,690.75 183,118.7K
23:22 2,690.76 2,690.80 2,690.30 2,690.34 117,149.8K
23:23 2,690.51 2,692.07 2,690.51 2,692.02 85,275.4K
23:24 2,692.28 2,693.34 2,692.28 2,693.34 90,567.7K
23:25 2,694.03 2,694.32 2,693.99 2,694.25 140,581.1K
23:26 2,694.18 2,695.49 2,694.18 2,695.49 146,766.2K
23:27 2,695.58 2,698.03 2,695.58 2,697.83 110,635.2K
23:28 2,697.90 2,698.25 2,697.49 2,697.50 154,455.2K
23:29 2,697.68 2,698.74 2,697.68 2,698.74 92,361.1K
23:30 2,699.06 2,699.77 2,698.93 2,699.75 154,820.4K
23:31 2,699.33 2,700.79 2,699.33 2,700.79 146,648.8K
23:32 2,701.03 2,701.18 2,700.58 2,700.58 176,151.1K
23:33 2,700.50 2,700.50 2,700.12 2,700.49 103,637.0K
23:34 2,700.53 2,701.12 2,700.51 2,701.12 88,776.2K
23:35 2,701.18 2,702.06 2,701.09 2,702.03 141,655.2K
23:36 2,702.04 2,702.14 2,701.74 2,701.83 93,224.5K
23:37 2,701.78 2,701.81 2,701.09 2,701.14 79,528.9K
23:38 2,701.16 2,701.60 2,700.99 2,701.44 84,372.2K
23:39 2,701.60 2,701.60 2,701.20 2,701.20 71,258.5K
23:40 2,701.39 2,701.54 2,701.03 2,701.17 126,907.8K
23:41 2,701.26 2,701.26 2,700.02 2,700.02 90,105.1K
23:42 2,700.03 2,700.09 2,698.81 2,698.81 160,482.8K
23:43 2,698.70 2,698.79 2,698.32 2,698.42 187,455.3K
23:44 2,698.39 2,698.87 2,698.39 2,698.65 65,017.8K
23:45 2,698.58 2,698.73 2,698.31 2,698.69 74,871.3K
23:46 2,698.31 2,698.47 2,697.95 2,698.22 91,827.9K
23:47 2,698.11 2,698.31 2,698.00 2,698.31 81,326.4K
23:48 2,697.84 2,698.22 2,697.70 2,698.14 108,369.8K
23:49 2,698.20 2,698.82 2,697.84 2,698.10 124,094.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음