MOEX Russia all session (IMOEX2)

IMOEX2
🏛️ ロシア連邦 →
2,630.86
最終更新: 2025-10-02
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 2,919.67 2,920.83 2,918.98 2,919.18 209,398.1K
07:01 2,919.09 2,919.09 2,915.57 2,915.57 163,447.4K
07:02 2,915.30 2,915.30 2,911.83 2,912.00 121,440.8K
07:03 2,911.13 2,911.13 2,908.84 2,908.89 203,400.1K
07:04 2,907.39 2,907.39 2,904.38 2,904.67 296,084.5K
07:05 2,904.33 2,906.72 2,904.23 2,906.72 193,451.1K
07:06 2,907.81 2,909.63 2,907.81 2,909.63 74,885.3K
07:07 2,910.10 2,910.10 2,904.41 2,904.41 210,586.4K
07:08 2,904.25 2,904.51 2,899.37 2,899.37 251,142.2K
07:09 2,899.27 2,899.36 2,896.49 2,897.24 181,093.4K
07:10 2,897.27 2,897.58 2,896.39 2,897.58 128,301.7K
07:11 2,897.77 2,897.77 2,895.25 2,895.41 203,556.6K
07:12 2,895.47 2,897.53 2,895.47 2,897.44 78,894.0K
07:13 2,897.44 2,898.14 2,896.62 2,896.63 78,019.1K
07:14 2,896.84 2,897.53 2,896.84 2,897.23 33,768.7K
07:15 2,897.25 2,898.99 2,897.25 2,898.48 58,794.8K
07:16 2,898.43 2,899.52 2,898.43 2,899.52 45,712.3K
07:17 2,899.59 2,899.59 2,898.24 2,898.24 66,769.4K
07:18 2,897.92 2,897.92 2,896.59 2,896.59 56,244.1K
07:19 2,896.31 2,896.78 2,895.99 2,896.78 72,831.9K
07:20 2,897.03 2,897.97 2,897.03 2,897.97 39,987.7K
07:21 2,898.10 2,899.10 2,898.10 2,899.10 54,022.6K
07:22 2,899.07 2,899.50 2,898.97 2,899.50 25,990.6K
07:23 2,899.52 2,899.78 2,899.10 2,899.10 30,946.4K
07:24 2,898.85 2,899.21 2,898.85 2,899.06 27,695.3K
07:25 2,899.07 2,899.44 2,899.07 2,899.41 15,441.4K
07:26 2,899.56 2,899.83 2,899.37 2,899.37 21,689.1K
07:27 2,899.40 2,899.76 2,899.12 2,899.76 52,685.5K
07:28 2,900.01 2,900.75 2,900.01 2,900.61 26,959.1K
07:29 2,900.77 2,901.10 2,900.68 2,900.69 19,260.1K
07:30 2,900.74 2,900.77 2,900.40 2,900.68 13,230.9K
07:31 2,900.59 2,901.02 2,900.59 2,901.01 10,991.6K
07:32 2,901.02 2,901.44 2,901.02 2,901.43 20,609.0K
07:33 2,901.48 2,901.83 2,901.45 2,901.50 44,492.3K
07:34 2,901.73 2,901.78 2,900.14 2,900.14 60,963.6K
07:35 2,900.08 2,900.17 2,899.66 2,899.66 25,693.6K
07:36 2,899.53 2,899.53 2,898.37 2,898.37 31,755.3K
07:37 2,898.44 2,898.44 2,897.94 2,897.94 37,416.2K
07:38 2,897.86 2,897.86 2,896.13 2,896.13 38,106.2K
07:39 2,895.19 2,895.19 2,894.69 2,894.85 117,492.6K
07:40 2,894.92 2,896.31 2,894.85 2,896.31 84,977.8K
07:41 2,896.40 2,897.35 2,896.40 2,897.25 39,861.2K
07:42 2,897.21 2,897.61 2,897.21 2,897.61 17,437.8K
07:43 2,897.61 2,899.59 2,897.61 2,899.59 42,200.6K
07:44 2,899.60 2,900.93 2,899.60 2,900.93 22,668.0K
07:45 2,901.11 2,901.67 2,901.11 2,901.59 27,962.3K
07:46 2,901.57 2,901.57 2,901.20 2,901.27 12,357.5K
07:47 2,901.30 2,901.39 2,900.82 2,900.82 20,481.0K
07:48 2,900.77 2,900.77 2,900.29 2,900.29 15,778.3K
07:49 2,900.42 2,900.58 2,900.09 2,900.09 16,867.9K
07:50 2,900.05 2,900.08 2,899.93 2,899.96 6,779.9K
07:51 2,899.88 2,899.96 2,899.62 2,899.62 14,305.5K
07:52 2,899.63 2,899.63 2,899.36 2,899.36 14,780.8K
07:53 2,899.34 2,899.34 2,897.97 2,897.97 22,352.5K
07:54 2,897.98 2,897.98 2,896.95 2,897.03 24,980.5K
07:55 2,897.09 2,897.71 2,897.09 2,897.71 13,966.3K
07:56 2,897.77 2,897.77 2,897.38 2,897.38 10,273.7K
07:57 2,897.35 2,897.79 2,897.35 2,897.79 37,895.6K
07:58 2,898.10 2,898.56 2,898.10 2,898.32 28,044.6K
07:59 2,898.52 2,899.75 2,898.52 2,899.54 25,550.3K
08:00 2,899.61 2,900.14 2,899.61 2,900.10 34,192.4K
08:01 2,900.20 2,900.56 2,900.20 2,900.43 21,155.0K
08:02 2,900.44 2,900.66 2,900.38 2,900.66 11,230.7K
08:03 2,900.65 2,900.75 2,900.33 2,900.74 17,917.6K
08:04 2,900.87 2,901.32 2,900.87 2,901.32 15,472.2K
08:05 2,901.30 2,901.78 2,901.30 2,901.78 16,789.8K
08:06 2,901.80 2,902.28 2,901.80 2,902.28 11,994.4K
08:07 2,902.35 2,902.35 2,902.00 2,902.07 34,269.7K
08:08 2,902.29 2,903.22 2,902.29 2,903.22 45,198.7K
08:09 2,903.18 2,903.61 2,903.18 2,903.51 27,067.8K
08:10 2,903.50 2,903.92 2,903.50 2,903.86 45,343.7K
08:11 2,903.99 2,904.22 2,903.80 2,904.22 53,426.2K
08:12 2,904.26 2,904.40 2,904.26 2,904.32 29,304.0K
08:13 2,904.25 2,904.92 2,904.08 2,904.92 14,582.6K
08:14 2,904.93 2,905.40 2,904.93 2,905.34 26,511.6K
08:15 2,905.29 2,905.38 2,905.23 2,905.38 14,471.7K
08:16 2,905.35 2,905.39 2,905.29 2,905.38 18,408.3K
08:17 2,905.43 2,905.47 2,904.41 2,904.65 26,033.9K
08:18 2,904.59 2,904.59 2,902.48 2,902.48 76,062.4K
08:19 2,902.71 2,902.85 2,902.35 2,902.56 31,339.6K
08:20 2,902.53 2,903.14 2,902.49 2,902.83 16,102.8K
08:21 2,902.64 2,903.13 2,902.21 2,902.21 18,602.3K
08:22 2,902.39 2,902.39 2,901.46 2,901.68 86,232.5K
08:23 2,900.97 2,901.37 2,900.97 2,901.25 33,841.5K
08:24 2,901.30 2,901.30 2,900.67 2,900.77 14,272.6K
08:25 2,900.56 2,900.92 2,900.56 2,900.81 10,209.4K
08:26 2,900.62 2,900.76 2,900.53 2,900.76 19,011.1K
08:27 2,900.86 2,901.19 2,900.80 2,901.01 18,027.9K
08:28 2,901.03 2,901.04 2,900.72 2,900.72 8,526.4K
08:29 2,900.86 2,901.18 2,900.50 2,901.17 7,240.9K
08:30 2,901.09 2,901.28 2,901.02 2,901.02 16,234.4K
08:31 2,901.04 2,901.51 2,901.02 2,901.38 18,873.4K
08:32 2,901.44 2,901.44 2,900.83 2,900.84 29,131.7K
08:33 2,900.92 2,900.92 2,900.58 2,900.74 15,416.9K
08:34 2,900.72 2,900.86 2,900.31 2,900.35 11,389.2K
08:35 2,900.25 2,900.31 2,899.64 2,899.64 32,979.4K
08:36 2,899.53 2,899.61 2,899.04 2,899.04 25,099.1K
08:37 2,898.50 2,898.58 2,897.62 2,897.72 39,831.5K
08:38 2,897.51 2,897.58 2,897.28 2,897.28 44,424.3K
08:39 2,897.36 2,897.38 2,897.14 2,897.24 44,259.0K
08:40 2,897.17 2,897.34 2,897.02 2,897.34 35,854.3K
08:41 2,897.81 2,898.50 2,897.79 2,898.48 48,972.3K
08:42 2,898.48 2,899.31 2,898.48 2,899.29 29,384.3K
08:43 2,899.35 2,899.36 2,899.11 2,899.33 14,261.4K
08:44 2,899.36 2,899.71 2,899.32 2,899.33 30,023.4K
08:45 2,899.29 2,899.35 2,899.08 2,899.19 11,479.2K
08:46 2,899.31 2,899.36 2,898.99 2,899.36 12,247.3K
08:47 2,899.27 2,899.36 2,898.94 2,898.94 10,097.4K
08:48 2,898.97 2,899.10 2,898.90 2,898.90 27,065.8K
08:49 2,898.98 2,899.10 2,898.67 2,898.97 30,451.5K
08:50 2,898.97 2,899.56 2,898.92 2,899.28 23,537.9K
08:51 2,899.31 2,899.37 2,899.04 2,899.04 16,306.4K
08:52 2,899.02 2,899.03 2,897.72 2,897.72 79,921.5K
08:53 2,897.83 2,897.83 2,895.77 2,895.77 69,879.9K
08:54 2,895.87 2,895.87 2,895.23 2,895.39 62,052.4K
08:55 2,895.48 2,895.87 2,895.48 2,895.87 26,517.5K
08:56 2,895.78 2,896.81 2,895.73 2,896.67 50,540.5K
08:57 2,896.80 2,897.27 2,896.67 2,897.22 18,317.1K
08:58 2,897.22 2,897.36 2,896.94 2,896.94 23,112.6K
08:59 2,897.15 2,897.17 2,896.73 2,896.93 25,228.0K
09:00 2,897.03 2,897.65 2,895.48 2,895.78 94,328.3K
09:01 2,895.83 2,896.65 2,887.59 2,887.59 349,179.6K
09:02 2,886.30 2,886.35 2,881.83 2,885.83 538,445.6K
09:03 2,886.02 2,887.73 2,886.02 2,886.32 157,879.6K
09:04 2,885.86 2,885.86 2,880.84 2,881.95 465,770.4K
09:05 2,882.87 2,882.87 2,880.30 2,880.30 113,215.2K
09:06 2,879.89 2,880.71 2,878.16 2,880.52 168,324.9K
09:07 2,881.34 2,882.58 2,881.34 2,882.47 93,152.9K
09:08 2,882.69 2,884.79 2,882.57 2,884.79 104,118.7K
09:09 2,884.90 2,885.67 2,884.55 2,885.67 61,258.7K
09:10 2,885.73 2,885.73 2,883.47 2,883.76 85,146.9K
09:11 2,883.82 2,885.15 2,882.62 2,882.62 65,111.0K
09:12 2,882.33 2,882.64 2,881.94 2,882.64 70,825.5K
09:13 2,882.81 2,883.12 2,879.83 2,879.83 139,575.7K
09:14 2,879.58 2,879.58 2,873.42 2,873.45 367,064.8K
09:15 2,873.17 2,876.39 2,872.91 2,876.39 180,739.9K
09:16 2,876.55 2,878.35 2,876.40 2,878.08 104,937.3K
09:17 2,878.01 2,878.01 2,877.21 2,877.54 108,335.9K
09:18 2,877.61 2,877.61 2,874.06 2,874.06 194,028.0K
09:19 2,874.00 2,874.77 2,874.00 2,874.17 108,621.0K
09:20 2,873.32 2,874.65 2,872.54 2,874.65 156,107.4K
09:21 2,874.26 2,877.05 2,874.26 2,877.01 148,539.3K
09:22 2,877.04 2,877.55 2,876.87 2,877.40 117,919.7K
09:23 2,877.82 2,880.64 2,877.82 2,879.68 110,768.9K
09:24 2,879.66 2,881.36 2,879.66 2,881.36 84,822.6K
09:25 2,881.47 2,882.60 2,881.02 2,881.02 108,735.7K
09:26 2,880.94 2,880.94 2,877.19 2,878.38 126,117.0K
09:27 2,878.24 2,878.97 2,878.11 2,878.97 41,874.3K
09:28 2,878.88 2,878.88 2,875.84 2,875.96 73,477.3K
09:29 2,875.84 2,877.67 2,875.84 2,877.64 56,111.9K
09:30 2,877.67 2,877.67 2,876.14 2,876.14 38,317.4K
09:31 2,875.97 2,876.13 2,875.63 2,875.68 69,434.5K
09:32 2,875.69 2,876.49 2,875.69 2,875.84 59,331.0K
09:33 2,875.99 2,876.28 2,875.74 2,875.98 48,036.8K
09:34 2,876.04 2,876.78 2,876.00 2,876.47 48,207.4K
09:35 2,876.42 2,879.59 2,876.42 2,879.59 71,222.9K
09:36 2,877.88 2,878.30 2,877.68 2,877.90 47,329.9K
09:37 2,877.94 2,879.94 2,877.94 2,879.94 59,173.5K
09:38 2,879.77 2,881.84 2,879.75 2,881.08 79,068.7K
09:39 2,881.07 2,881.37 2,879.89 2,880.04 51,697.5K
09:40 2,880.07 2,880.41 2,879.68 2,880.30 42,991.4K
09:41 2,880.37 2,880.39 2,879.50 2,879.63 52,115.6K
09:42 2,879.39 2,879.65 2,879.11 2,879.11 39,179.8K
09:43 2,878.20 2,878.22 2,876.72 2,876.72 76,201.9K
09:44 2,876.80 2,876.81 2,875.30 2,875.46 92,776.2K
09:45 2,875.09 2,875.13 2,873.72 2,873.87 137,174.7K
09:46 2,873.70 2,873.70 2,872.46 2,872.68 95,491.3K
09:47 2,873.98 2,876.14 2,873.98 2,876.12 134,058.4K
09:48 2,876.01 2,876.87 2,872.82 2,872.82 83,245.5K
09:49 2,873.04 2,873.50 2,872.54 2,872.96 35,720.9K
09:50 2,872.89 2,873.06 2,871.87 2,872.16 104,555.1K
09:51 2,872.62 2,874.96 2,872.62 2,874.96 79,959.5K
09:52 2,875.04 2,875.10 2,873.44 2,875.10 56,878.5K
09:53 2,875.25 2,877.01 2,875.25 2,877.01 128,156.0K
09:54 2,877.16 2,877.22 2,876.68 2,877.22 34,734.8K
09:55 2,877.63 2,877.72 2,876.45 2,876.45 61,619.4K
09:56 2,876.74 2,876.74 2,875.86 2,875.86 60,604.3K
09:57 2,875.74 2,875.74 2,875.10 2,875.10 69,215.4K
09:58 2,875.17 2,875.87 2,874.89 2,875.59 54,317.7K
09:59 2,875.79 2,875.83 2,874.69 2,874.69 67,859.2K
10:00 2,874.79 2,874.79 2,871.61 2,872.38 146,415.4K
10:01 2,872.27 2,872.27 2,867.97 2,868.62 498,104.4K
10:02 2,868.99 2,870.87 2,866.17 2,870.41 361,422.4K
10:03 2,870.27 2,874.03 2,870.27 2,874.01 240,113.7K
10:04 2,874.03 2,874.03 2,868.17 2,868.94 136,713.8K
10:05 2,869.69 2,869.69 2,866.94 2,867.41 198,592.0K
10:06 2,868.29 2,872.15 2,868.29 2,870.46 215,846.8K
10:07 2,869.47 2,869.59 2,866.42 2,867.43 280,174.7K
10:08 2,867.66 2,869.05 2,867.01 2,867.42 182,770.6K
10:09 2,867.72 2,868.59 2,867.09 2,868.59 143,258.1K
10:10 2,868.59 2,869.58 2,866.85 2,869.58 151,245.2K
10:11 2,870.69 2,871.72 2,869.79 2,869.79 147,380.5K
10:12 2,870.21 2,871.76 2,869.97 2,871.76 70,127.0K
10:13 2,871.36 2,871.71 2,870.69 2,870.69 84,823.6K
10:14 2,870.65 2,870.65 2,869.82 2,870.10 60,327.1K
10:15 2,870.18 2,870.50 2,869.89 2,869.89 102,503.4K
10:16 2,870.02 2,870.03 2,867.40 2,868.11 118,428.2K
10:17 2,868.63 2,868.63 2,865.32 2,865.32 191,366.6K
10:18 2,865.22 2,866.19 2,864.69 2,865.70 157,853.4K
10:19 2,865.22 2,865.22 2,863.31 2,863.31 198,395.0K
10:20 2,863.21 2,865.02 2,862.65 2,865.02 136,973.2K
10:21 2,865.15 2,865.15 2,864.28 2,864.94 121,311.0K
10:22 2,865.07 2,867.80 2,865.07 2,867.80 123,828.1K
10:23 2,868.28 2,868.28 2,866.63 2,866.63 163,407.1K
10:24 2,866.53 2,867.06 2,866.53 2,866.80 116,571.6K
10:25 2,866.61 2,867.39 2,866.61 2,867.17 55,276.8K
10:26 2,866.96 2,867.28 2,866.64 2,866.64 75,213.2K
10:27 2,866.78 2,867.32 2,866.78 2,867.13 65,654.8K
10:28 2,867.17 2,867.17 2,864.77 2,866.28 172,782.2K
10:29 2,866.56 2,866.97 2,865.41 2,865.70 83,891.3K
10:30 2,866.07 2,866.07 2,864.41 2,865.85 87,078.3K
10:31 2,865.96 2,867.32 2,865.94 2,867.28 107,563.7K
10:32 2,867.24 2,867.30 2,866.60 2,867.30 77,408.4K
10:33 2,867.37 2,867.37 2,865.59 2,865.81 116,508.0K
10:34 2,865.78 2,867.88 2,865.73 2,867.88 71,570.3K
10:35 2,867.75 2,869.32 2,866.31 2,866.31 137,393.7K
10:36 2,865.85 2,866.16 2,863.98 2,866.16 155,684.4K
10:37 2,865.96 2,866.45 2,865.25 2,866.02 160,049.1K
10:38 2,866.63 2,868.00 2,866.51 2,866.51 135,843.5K
10:39 2,866.83 2,869.60 2,866.83 2,869.60 96,600.2K
10:40 2,870.01 2,871.43 2,870.01 2,870.21 117,497.6K
10:41 2,870.03 2,870.03 2,867.28 2,867.53 88,340.2K
10:42 2,867.63 2,870.29 2,867.63 2,870.29 92,732.1K
10:43 2,870.14 2,872.06 2,870.14 2,871.92 106,788.2K
10:44 2,871.92 2,873.32 2,871.71 2,872.99 127,304.2K
10:45 2,872.85 2,872.85 2,869.48 2,870.20 78,747.2K
10:46 2,870.47 2,870.47 2,868.92 2,870.03 56,517.2K
10:47 2,871.00 2,871.05 2,870.57 2,870.58 51,389.0K
10:48 2,870.64 2,871.00 2,868.38 2,868.44 68,310.4K
10:49 2,868.50 2,869.50 2,868.50 2,869.36 45,141.9K
10:50 2,869.36 2,869.36 2,868.24 2,868.56 56,684.0K
10:51 2,868.05 2,868.05 2,866.06 2,866.08 133,863.1K
10:52 2,866.01 2,866.77 2,865.72 2,865.93 122,342.4K
10:53 2,865.93 2,866.01 2,862.87 2,862.87 150,048.4K
10:54 2,862.46 2,862.46 2,860.34 2,860.34 301,973.0K
10:55 2,860.31 2,861.69 2,860.31 2,861.69 186,729.0K
10:56 2,861.70 2,862.34 2,861.43 2,861.54 114,336.1K
10:57 2,861.63 2,863.09 2,861.63 2,863.09 79,835.0K
10:58 2,863.05 2,863.82 2,861.23 2,861.23 90,471.4K
10:59 2,861.24 2,862.10 2,860.99 2,861.95 108,121.5K
11:00 2,861.87 2,861.87 2,860.21 2,860.38 85,204.9K
11:01 2,860.40 2,860.40 2,859.89 2,860.21 93,031.7K
11:02 2,860.00 2,860.00 2,858.26 2,858.26 370,963.3K
11:03 2,858.01 2,858.01 2,856.53 2,856.96 311,019.5K
11:04 2,858.11 2,858.31 2,855.95 2,856.73 195,890.8K
11:05 2,856.47 2,857.11 2,856.28 2,857.11 105,809.9K
11:06 2,857.68 2,858.90 2,857.24 2,858.90 192,135.1K
11:07 2,859.56 2,860.61 2,859.53 2,860.59 172,100.1K
11:08 2,860.70 2,861.73 2,860.70 2,861.73 132,034.4K
11:09 2,861.25 2,861.25 2,860.40 2,860.47 89,935.5K
11:10 2,860.56 2,860.91 2,860.02 2,860.69 72,443.3K
11:11 2,858.88 2,859.02 2,858.75 2,858.85 99,027.2K
11:12 2,858.81 2,859.07 2,858.79 2,858.79 51,078.7K
11:13 2,858.75 2,861.28 2,858.75 2,861.25 131,379.5K
11:14 2,861.27 2,861.34 2,860.21 2,860.74 126,049.9K
11:15 2,860.58 2,860.58 2,858.82 2,859.01 109,139.3K
11:16 2,858.68 2,858.89 2,857.75 2,857.77 71,176.7K
11:17 2,857.75 2,857.75 2,856.08 2,856.08 225,616.2K
11:18 2,855.94 2,857.59 2,855.92 2,857.49 77,328.3K
11:19 2,857.48 2,857.48 2,856.10 2,856.22 79,814.3K
11:20 2,856.47 2,856.47 2,856.11 2,856.34 45,834.6K
11:21 2,856.43 2,856.78 2,856.22 2,856.77 86,815.1K
11:22 2,856.92 2,858.47 2,856.92 2,858.39 127,644.0K
11:23 2,858.54 2,859.22 2,858.54 2,859.22 54,684.5K
11:24 2,859.20 2,860.32 2,859.20 2,860.32 53,514.1K
11:25 2,860.36 2,860.36 2,857.94 2,857.94 74,663.8K
11:26 2,857.77 2,858.84 2,857.77 2,858.77 45,373.8K
11:27 2,859.11 2,859.28 2,859.06 2,859.06 36,183.9K
11:28 2,858.82 2,858.93 2,858.68 2,858.88 35,276.8K
11:29 2,858.91 2,860.23 2,858.91 2,860.23 93,934.3K
11:30 2,860.30 2,860.30 2,858.67 2,859.72 61,567.7K
11:31 2,859.76 2,859.76 2,858.41 2,858.46 39,154.2K
11:32 2,858.68 2,859.65 2,858.37 2,858.81 58,736.8K
11:33 2,858.88 2,862.39 2,858.88 2,862.39 144,115.8K
11:34 2,862.82 2,863.11 2,862.14 2,862.14 77,425.1K
11:35 2,864.02 2,864.02 2,862.10 2,862.56 94,478.7K
11:36 2,862.19 2,864.57 2,862.18 2,864.57 59,099.9K
11:37 2,865.51 2,868.96 2,865.51 2,868.96 214,377.9K
11:38 2,868.68 2,868.70 2,865.46 2,865.60 132,036.2K
11:39 2,865.99 2,866.67 2,865.99 2,866.67 49,447.5K
11:40 2,865.03 2,865.18 2,864.66 2,864.82 40,857.3K
11:41 2,865.20 2,866.34 2,864.98 2,866.21 45,879.5K
11:42 2,866.33 2,867.82 2,866.33 2,867.29 124,483.6K
11:43 2,866.05 2,866.28 2,865.50 2,865.84 63,617.2K
11:44 2,865.91 2,865.91 2,864.34 2,865.55 73,814.3K
11:45 2,865.31 2,865.31 2,863.75 2,863.85 52,280.5K
11:46 2,863.81 2,865.43 2,863.79 2,865.43 60,638.8K
11:47 2,865.18 2,865.97 2,863.96 2,863.96 57,815.6K
11:48 2,864.33 2,865.76 2,864.33 2,865.71 29,575.7K
11:49 2,865.75 2,865.75 2,863.23 2,863.29 64,785.3K
11:50 2,863.43 2,863.51 2,862.82 2,862.82 17,666.3K
11:51 2,861.44 2,863.37 2,861.44 2,863.36 49,491.3K
11:52 2,863.36 2,864.11 2,863.13 2,864.11 13,938.0K
11:53 2,864.13 2,864.83 2,864.13 2,864.82 17,321.2K
11:54 2,864.76 2,866.77 2,864.76 2,866.60 59,331.4K
11:55 2,866.57 2,866.74 2,865.31 2,865.75 22,203.7K
11:56 2,866.24 2,866.53 2,865.69 2,865.92 31,037.7K
11:57 2,865.84 2,866.03 2,864.87 2,865.20 33,370.2K
11:58 2,865.23 2,866.26 2,865.23 2,866.26 20,212.2K
11:59 2,866.28 2,866.84 2,865.26 2,865.40 34,220.4K
12:00 2,865.47 2,865.47 2,863.64 2,863.73 55,261.0K
12:01 2,863.01 2,863.32 2,862.90 2,863.05 67,731.6K
12:02 2,863.29 2,863.52 2,863.22 2,863.22 20,916.6K
12:03 2,863.23 2,863.39 2,863.04 2,863.08 29,696.6K
12:04 2,863.05 2,863.09 2,862.22 2,862.22 16,084.4K
12:05 2,861.85 2,863.42 2,861.85 2,863.42 33,189.4K
12:06 2,863.50 2,863.68 2,863.03 2,863.03 11,976.4K
12:07 2,862.99 2,863.37 2,862.99 2,863.30 22,509.1K
12:08 2,863.35 2,864.78 2,863.35 2,864.78 43,275.4K
12:09 2,865.04 2,865.25 2,864.85 2,865.23 41,516.1K
12:10 2,865.49 2,866.36 2,865.38 2,865.47 65,973.1K
12:11 2,865.49 2,865.49 2,864.66 2,864.73 25,223.8K
12:12 2,864.53 2,864.55 2,864.10 2,864.21 26,260.2K
12:13 2,864.18 2,864.25 2,863.82 2,864.25 25,058.1K
12:14 2,864.24 2,865.05 2,863.24 2,863.33 46,660.2K
12:15 2,863.65 2,864.48 2,863.65 2,864.48 28,646.9K
12:16 2,864.36 2,865.08 2,864.29 2,865.08 23,933.7K
12:17 2,865.20 2,865.56 2,865.15 2,865.55 20,034.7K
12:18 2,865.38 2,865.75 2,865.38 2,865.75 31,585.8K
12:19 2,865.31 2,865.75 2,865.25 2,865.44 28,751.2K
12:20 2,865.49 2,865.54 2,864.39 2,864.39 50,190.3K
12:21 2,864.40 2,864.40 2,862.63 2,862.70 70,426.2K
12:22 2,862.70 2,862.70 2,861.28 2,861.59 63,978.1K
12:23 2,861.57 2,862.76 2,861.57 2,862.76 28,103.3K
12:24 2,862.85 2,863.68 2,862.85 2,863.66 17,565.7K
12:25 2,863.74 2,863.95 2,863.53 2,863.53 19,171.8K
12:26 2,863.47 2,863.47 2,862.86 2,862.86 45,568.9K
12:27 2,862.41 2,862.49 2,861.11 2,861.41 73,729.2K
12:28 2,861.43 2,861.48 2,860.26 2,860.26 50,067.5K
12:29 2,859.87 2,859.87 2,856.83 2,857.95 191,544.5K
12:30 2,857.76 2,858.48 2,857.64 2,858.40 78,735.1K
12:31 2,858.66 2,858.90 2,858.26 2,858.77 90,549.3K
12:32 2,858.75 2,858.75 2,857.25 2,857.52 79,401.8K
12:33 2,857.53 2,858.07 2,857.24 2,857.25 67,898.3K
12:34 2,857.19 2,857.52 2,857.04 2,857.52 59,356.2K
12:35 2,857.54 2,857.92 2,857.24 2,857.24 58,228.6K
12:36 2,857.21 2,857.21 2,856.45 2,856.45 62,945.4K
12:37 2,856.47 2,856.81 2,856.42 2,856.76 33,099.2K
12:38 2,856.83 2,859.21 2,856.82 2,859.05 73,984.7K
12:39 2,859.13 2,860.19 2,859.13 2,859.94 44,831.1K
12:40 2,860.11 2,860.11 2,858.44 2,858.44 49,929.5K
12:41 2,858.64 2,858.99 2,858.64 2,858.91 51,196.4K
12:42 2,858.86 2,858.93 2,858.53 2,858.53 70,438.7K
12:43 2,858.60 2,858.63 2,858.17 2,858.17 29,080.5K
12:44 2,858.05 2,858.18 2,858.04 2,858.08 29,106.8K
12:45 2,858.13 2,858.18 2,857.86 2,857.86 25,840.0K
12:46 2,857.80 2,857.80 2,856.90 2,857.44 41,484.9K
12:47 2,857.60 2,858.25 2,857.36 2,858.25 52,957.4K
12:48 2,858.29 2,859.15 2,858.29 2,859.07 42,357.7K
12:49 2,859.06 2,859.77 2,859.00 2,859.77 17,178.2K
12:50 2,859.94 2,860.72 2,859.94 2,860.59 53,327.5K
12:51 2,860.64 2,860.64 2,860.29 2,860.50 24,234.0K
12:52 2,860.47 2,861.67 2,860.47 2,861.61 68,041.8K
12:53 2,861.64 2,862.75 2,861.64 2,862.70 71,001.2K
12:54 2,862.72 2,862.81 2,862.55 2,862.81 23,243.0K
12:55 2,862.78 2,863.01 2,862.77 2,863.01 25,325.2K
12:56 2,863.07 2,863.07 2,862.11 2,862.11 27,236.3K
12:57 2,862.13 2,862.13 2,862.04 2,862.08 11,828.7K
12:58 2,862.09 2,862.19 2,862.07 2,862.19 21,923.6K
12:59 2,862.33 2,862.68 2,862.33 2,862.67 18,142.6K
13:00 2,862.71 2,862.71 2,861.08 2,861.08 74,037.6K
13:01 2,861.17 2,862.56 2,861.17 2,862.56 18,271.8K
13:02 2,862.64 2,864.98 2,862.64 2,864.82 77,227.5K
13:03 2,865.03 2,866.51 2,865.03 2,866.51 89,070.5K
13:04 2,866.78 2,867.61 2,866.78 2,867.59 99,448.3K
13:05 2,867.50 2,867.50 2,866.03 2,866.03 44,634.4K
13:06 2,866.01 2,866.01 2,864.74 2,865.03 46,671.4K
13:07 2,865.03 2,865.43 2,865.03 2,865.43 16,778.2K
13:08 2,865.54 2,865.78 2,865.52 2,865.73 18,215.0K
13:09 2,865.77 2,865.81 2,865.55 2,865.55 28,763.3K
13:10 2,865.34 2,865.37 2,863.91 2,864.01 38,993.2K
13:11 2,864.06 2,864.06 2,863.30 2,863.30 25,838.4K
13:12 2,863.27 2,863.57 2,863.17 2,863.57 11,100.5K
13:13 2,863.57 2,863.78 2,863.57 2,863.76 18,209.1K
13:14 2,863.79 2,863.79 2,862.79 2,862.98 21,677.9K
13:15 2,862.96 2,866.96 2,862.96 2,866.96 159,024.3K
13:16 2,867.49 2,867.49 2,866.32 2,866.41 79,320.5K
13:17 2,866.16 2,867.70 2,865.99 2,867.70 54,194.2K
13:18 2,867.60 2,867.66 2,866.58 2,866.73 63,074.5K
13:19 2,866.59 2,866.77 2,865.20 2,865.61 57,728.7K
13:20 2,865.56 2,865.76 2,865.43 2,865.61 18,732.1K
13:21 2,865.56 2,865.68 2,865.50 2,865.50 15,391.6K
13:22 2,865.73 2,866.23 2,865.73 2,866.23 23,260.3K
13:23 2,866.26 2,866.75 2,866.25 2,866.25 52,834.2K
13:24 2,866.25 2,866.32 2,866.13 2,866.27 26,404.8K
13:25 2,866.36 2,866.36 2,865.77 2,865.77 23,435.6K
13:26 2,865.84 2,866.86 2,865.71 2,866.83 22,797.2K
13:27 2,866.75 2,867.14 2,866.35 2,867.11 40,574.8K
13:28 2,867.45 2,868.14 2,867.45 2,867.93 69,638.6K
13:29 2,868.12 2,868.78 2,868.02 2,868.78 74,525.7K
13:30 2,868.88 2,869.27 2,867.48 2,867.48 57,360.2K
13:31 2,867.41 2,867.41 2,866.66 2,867.08 29,070.0K
13:32 2,867.22 2,867.22 2,866.98 2,866.98 28,905.2K
13:33 2,866.93 2,866.97 2,866.54 2,866.54 28,572.7K
13:34 2,866.50 2,866.50 2,864.94 2,864.94 39,027.9K
13:35 2,864.95 2,865.96 2,864.95 2,865.91 22,580.0K
13:36 2,865.91 2,867.42 2,865.91 2,867.42 28,350.7K
13:37 2,868.13 2,868.54 2,868.13 2,868.33 44,237.2K
13:38 2,868.20 2,868.20 2,867.39 2,867.39 21,686.5K
13:39 2,867.86 2,868.23 2,867.65 2,867.75 13,332.7K
13:40 2,867.75 2,867.84 2,867.70 2,867.76 36,988.0K
13:41 2,867.73 2,867.91 2,867.65 2,867.89 24,330.3K
13:42 2,867.88 2,867.88 2,867.60 2,867.61 11,842.4K
13:43 2,867.62 2,867.62 2,867.37 2,867.37 11,917.4K
13:44 2,867.20 2,867.23 2,865.82 2,865.82 94,884.6K
13:45 2,865.87 2,866.37 2,865.87 2,865.99 20,813.3K
13:46 2,866.15 2,866.21 2,866.06 2,866.21 17,753.9K
13:47 2,866.11 2,866.91 2,866.11 2,866.91 29,387.0K
13:48 2,866.79 2,866.89 2,866.69 2,866.86 17,037.4K
13:49 2,866.93 2,866.99 2,866.85 2,866.85 22,710.1K
13:50 2,866.82 2,866.90 2,866.67 2,866.76 23,840.4K
13:51 2,866.79 2,867.34 2,866.64 2,867.34 29,949.1K
13:52 2,867.40 2,869.71 2,867.40 2,869.71 72,998.2K
13:53 2,869.75 2,869.80 2,869.47 2,869.75 24,521.4K
13:54 2,869.76 2,870.00 2,869.57 2,869.87 56,244.1K
13:55 2,869.86 2,869.86 2,869.71 2,869.71 26,431.6K
13:56 2,869.80 2,869.90 2,869.04 2,869.04 21,880.8K
13:57 2,868.94 2,868.94 2,868.41 2,868.66 25,113.6K
13:58 2,868.43 2,868.43 2,868.03 2,868.33 17,977.1K
13:59 2,868.27 2,869.06 2,868.27 2,869.02 22,620.7K
14:00 2,869.02 2,869.22 2,868.95 2,869.22 20,628.5K
14:01 2,869.23 2,869.38 2,869.17 2,869.38 8,125.5K
14:02 2,869.44 2,870.07 2,869.43 2,870.06 12,880.0K
14:03 2,870.05 2,870.55 2,870.05 2,870.54 28,518.3K
14:04 2,870.52 2,871.11 2,870.52 2,871.11 43,686.6K
14:05 2,870.43 2,870.43 2,869.29 2,869.34 48,976.3K
14:06 2,869.33 2,869.64 2,869.33 2,869.37 24,762.2K
14:07 2,869.33 2,869.46 2,869.30 2,869.44 25,847.4K
14:08 2,869.44 2,869.44 2,867.17 2,867.47 97,784.6K
14:09 2,867.16 2,867.47 2,867.16 2,867.47 27,554.1K
14:10 2,867.44 2,867.66 2,867.44 2,867.62 18,411.6K
14:11 2,867.61 2,867.70 2,866.90 2,866.90 15,531.9K
14:12 2,866.88 2,866.88 2,866.10 2,866.23 43,566.1K
14:13 2,866.34 2,866.51 2,865.17 2,865.25 49,117.1K
14:14 2,865.38 2,865.45 2,864.01 2,864.01 71,997.4K
14:15 2,863.96 2,864.97 2,863.96 2,864.97 35,347.3K
14:16 2,865.05 2,865.93 2,864.99 2,865.91 21,495.0K
14:17 2,865.94 2,866.01 2,865.25 2,865.58 29,432.0K
14:18 2,865.65 2,866.12 2,865.65 2,866.00 6,800.6K
14:19 2,866.00 2,866.23 2,866.00 2,866.23 8,101.5K
14:20 2,866.23 2,866.81 2,866.23 2,866.81 18,227.3K
14:21 2,866.98 2,868.25 2,866.98 2,868.25 30,156.1K
14:22 2,868.15 2,868.32 2,867.53 2,867.55 20,662.6K
14:23 2,867.47 2,867.47 2,867.10 2,867.44 55,209.7K
14:24 2,867.43 2,868.42 2,867.43 2,868.34 36,972.8K
14:25 2,868.34 2,870.12 2,868.20 2,870.12 107,829.2K
14:26 2,870.32 2,870.52 2,869.70 2,869.77 47,322.2K
14:27 2,869.93 2,870.04 2,869.60 2,869.73 57,025.2K
14:28 2,869.68 2,870.02 2,869.51 2,869.76 23,312.6K
14:29 2,869.68 2,870.32 2,869.68 2,870.18 44,972.3K
14:30 2,870.19 2,871.70 2,870.19 2,871.70 57,703.6K
14:31 2,871.74 2,874.54 2,871.74 2,874.54 158,486.3K
14:32 2,874.82 2,875.68 2,873.49 2,873.81 107,306.6K
14:33 2,873.73 2,875.09 2,873.73 2,874.23 75,143.8K
14:34 2,874.20 2,874.47 2,873.80 2,874.12 54,813.4K
14:35 2,874.14 2,874.14 2,871.62 2,871.67 112,648.7K
14:36 2,871.43 2,871.93 2,870.60 2,870.60 48,676.1K
14:37 2,870.69 2,872.31 2,870.69 2,872.31 42,017.2K
14:38 2,872.31 2,873.17 2,872.31 2,873.15 59,559.7K
14:39 2,873.16 2,873.51 2,871.14 2,871.14 55,188.4K
14:40 2,871.20 2,871.32 2,870.88 2,870.95 32,958.8K
14:41 2,870.91 2,872.27 2,870.73 2,870.73 51,186.2K
14:42 2,870.55 2,871.25 2,870.55 2,871.25 102,723.5K
14:43 2,871.26 2,871.26 2,870.89 2,871.14 27,547.7K
14:44 2,871.28 2,871.53 2,871.23 2,871.53 16,402.0K
14:45 2,871.53 2,871.57 2,870.75 2,870.75 42,063.4K
14:46 2,871.08 2,871.08 2,867.93 2,867.98 79,222.5K
14:47 2,867.90 2,867.96 2,867.50 2,867.57 48,513.1K
14:48 2,867.58 2,869.17 2,867.56 2,869.17 47,756.0K
14:49 2,869.86 2,870.60 2,869.08 2,869.82 64,930.7K
14:50 2,869.60 2,870.18 2,869.52 2,870.18 11,226.8K
14:51 2,870.18 2,870.25 2,867.94 2,868.08 44,851.8K
14:52 2,868.03 2,868.03 2,866.21 2,866.26 80,926.9K
14:53 2,866.26 2,866.33 2,866.04 2,866.04 24,921.8K
14:54 2,866.11 2,866.11 2,865.80 2,865.80 25,288.1K
14:55 2,865.82 2,867.71 2,865.82 2,867.71 24,717.5K
14:56 2,867.70 2,868.45 2,867.65 2,868.33 50,419.8K
14:57 2,868.10 2,868.13 2,867.50 2,867.64 9,185.2K
14:58 2,867.20 2,867.20 2,866.76 2,866.81 41,828.9K
14:59 2,867.31 2,868.73 2,867.31 2,868.73 70,237.2K
15:00 2,868.80 2,870.25 2,868.80 2,870.10 29,789.2K
15:01 2,870.07 2,870.07 2,869.16 2,869.16 19,336.3K
15:02 2,869.15 2,869.28 2,869.04 2,869.12 13,327.5K
15:03 2,868.87 2,869.32 2,868.55 2,869.32 29,565.6K
15:04 2,869.30 2,870.60 2,869.30 2,870.60 50,881.7K
15:05 2,870.77 2,872.07 2,870.70 2,872.03 53,089.8K
15:06 2,871.83 2,872.05 2,870.76 2,870.91 31,510.6K
15:07 2,871.13 2,872.59 2,871.13 2,872.59 40,443.8K
15:08 2,872.55 2,872.91 2,872.44 2,872.88 23,486.1K
15:09 2,872.84 2,872.84 2,871.67 2,871.83 31,583.6K
15:10 2,871.88 2,872.26 2,871.88 2,871.93 54,351.6K
15:11 2,871.93 2,872.20 2,871.89 2,871.98 26,363.7K
15:12 2,871.97 2,872.06 2,871.85 2,871.85 17,625.7K
15:13 2,871.85 2,871.95 2,871.80 2,871.89 12,673.6K
15:14 2,871.89 2,871.98 2,871.60 2,871.67 16,385.8K
15:15 2,871.76 2,872.13 2,871.76 2,872.11 10,461.1K
15:16 2,872.11 2,872.89 2,872.11 2,872.89 35,368.5K
15:17 2,872.97 2,873.21 2,872.89 2,873.21 23,914.6K
15:18 2,873.42 2,876.11 2,873.37 2,875.96 189,018.3K
15:19 2,875.77 2,875.77 2,873.50 2,873.50 88,532.8K
15:20 2,873.52 2,873.59 2,872.92 2,872.97 50,834.1K
15:21 2,872.92 2,872.92 2,872.04 2,872.04 57,290.4K
15:22 2,871.79 2,871.98 2,870.67 2,870.67 75,056.4K
15:23 2,870.54 2,870.54 2,868.53 2,868.76 91,111.2K
15:24 2,868.71 2,868.86 2,868.54 2,868.55 29,440.0K
15:25 2,868.47 2,868.49 2,868.24 2,868.31 79,259.2K
15:26 2,868.31 2,869.01 2,868.31 2,868.97 32,564.1K
15:27 2,869.22 2,869.24 2,868.61 2,868.61 27,211.3K
15:28 2,868.33 2,868.33 2,867.93 2,867.93 59,636.1K
15:29 2,867.90 2,867.90 2,865.04 2,865.16 140,124.0K
15:30 2,865.07 2,866.47 2,865.07 2,866.46 74,679.4K
15:31 2,866.67 2,868.64 2,866.67 2,868.64 77,071.0K
15:32 2,868.79 2,868.79 2,865.63 2,867.01 105,796.1K
15:33 2,867.00 2,867.00 2,863.69 2,863.69 167,759.4K
15:34 2,863.29 2,863.70 2,863.29 2,863.69 167,829.8K
15:35 2,863.64 2,863.64 2,861.13 2,861.13 236,624.4K
15:36 2,861.23 2,862.25 2,861.23 2,861.77 135,473.6K
15:37 2,861.87 2,862.16 2,861.38 2,861.38 104,060.3K
15:38 2,861.23 2,863.39 2,861.23 2,863.39 80,490.0K
15:39 2,863.20 2,863.20 2,861.85 2,861.85 46,569.6K
15:40 2,861.74 2,862.22 2,861.74 2,862.22 20,874.1K
15:41 2,862.36 2,863.79 2,862.36 2,863.65 29,400.0K
15:42 2,863.81 2,865.80 2,863.81 2,865.60 62,880.6K
15:43 2,865.63 2,865.75 2,864.22 2,864.22 40,047.3K
15:44 2,863.99 2,864.11 2,863.75 2,863.90 17,759.7K
15:45 2,863.89 2,864.88 2,863.89 2,864.88 16,527.9K
15:46 2,865.18 2,867.05 2,865.18 2,867.05 50,828.8K
15:47 2,867.25 2,867.25 2,865.98 2,865.98 36,807.0K
15:48 2,865.98 2,866.22 2,865.88 2,866.06 16,777.1K
15:49 2,866.02 2,866.66 2,866.02 2,866.64 21,815.4K
15:50 2,866.70 2,867.69 2,865.55 2,865.55 36,756.3K
15:51 2,865.52 2,865.52 2,864.41 2,864.41 41,295.4K
15:52 2,864.55 2,865.79 2,864.52 2,865.79 27,074.9K
15:53 2,866.11 2,866.22 2,866.04 2,866.20 16,271.0K
15:54 2,866.26 2,866.78 2,866.19 2,866.76 11,560.1K
15:55 2,866.87 2,867.02 2,866.25 2,866.41 27,376.0K
15:56 2,866.44 2,866.44 2,865.58 2,865.70 29,215.2K
15:57 2,865.57 2,865.57 2,864.79 2,864.81 35,869.3K
15:58 2,864.92 2,864.92 2,864.14 2,864.14 36,849.6K
15:59 2,864.23 2,865.80 2,864.14 2,865.80 36,452.2K
16:00 2,865.76 2,865.76 2,864.38 2,864.38 47,896.3K
16:01 2,864.37 2,864.37 2,863.85 2,863.86 42,369.6K
16:02 2,863.93 2,865.01 2,863.71 2,865.01 24,579.5K
16:03 2,865.08 2,865.22 2,864.97 2,865.00 19,797.8K
16:04 2,864.76 2,864.76 2,864.61 2,864.65 10,368.3K
16:05 2,864.58 2,864.69 2,864.16 2,864.38 16,174.1K
16:06 2,864.38 2,866.18 2,864.31 2,866.18 44,187.4K
16:07 2,866.07 2,866.44 2,865.95 2,866.44 18,359.9K
16:08 2,866.44 2,866.79 2,866.44 2,866.79 15,074.1K
16:09 2,867.48 2,869.59 2,867.47 2,867.58 137,611.8K
16:10 2,867.64 2,868.41 2,867.64 2,868.26 23,053.5K
16:11 2,868.22 2,868.22 2,866.33 2,866.33 31,857.1K
16:12 2,866.32 2,866.92 2,866.32 2,866.92 14,252.3K
16:13 2,867.00 2,867.42 2,867.00 2,867.39 17,981.1K
16:14 2,867.42 2,867.42 2,866.37 2,866.44 15,890.6K
16:15 2,866.46 2,866.56 2,866.15 2,866.19 20,491.4K
16:16 2,866.27 2,866.61 2,866.15 2,866.61 14,364.3K
16:17 2,866.62 2,866.90 2,866.62 2,866.88 17,953.5K
16:18 2,866.80 2,866.80 2,866.26 2,866.27 41,304.6K
16:19 2,866.30 2,866.69 2,866.27 2,866.69 9,441.4K
16:20 2,866.64 2,867.25 2,866.64 2,867.21 34,120.9K
16:21 2,867.19 2,867.71 2,867.19 2,867.19 28,682.7K
16:22 2,867.11 2,867.38 2,867.06 2,867.36 11,030.8K
16:23 2,867.37 2,867.37 2,866.94 2,866.94 29,913.5K
16:24 2,866.88 2,867.72 2,866.88 2,867.72 8,960.7K
16:25 2,867.68 2,867.80 2,867.61 2,867.64 7,933.2K
16:26 2,867.68 2,867.85 2,867.26 2,867.26 11,779.5K
16:27 2,866.97 2,867.00 2,866.73 2,866.86 23,652.1K
16:28 2,866.93 2,866.96 2,866.85 2,866.92 14,880.5K
16:29 2,867.01 2,867.36 2,866.97 2,867.34 22,603.9K
16:30 2,867.47 2,867.47 2,867.08 2,867.08 10,555.0K
16:31 2,867.06 2,867.67 2,867.06 2,867.59 28,814.2K
16:32 2,867.57 2,867.77 2,867.41 2,867.41 14,519.5K
16:33 2,867.48 2,867.64 2,867.28 2,867.64 19,367.8K
16:34 2,867.67 2,867.78 2,867.62 2,867.72 25,313.0K
16:35 2,867.58 2,867.91 2,867.58 2,867.77 26,390.1K
16:36 2,867.77 2,867.77 2,867.62 2,867.63 49,928.3K
16:37 2,867.63 2,867.76 2,865.49 2,865.49 41,477.6K
16:38 2,865.46 2,865.47 2,864.83 2,864.83 34,015.0K
16:39 2,864.59 2,864.59 2,862.86 2,862.86 149,261.9K
16:40 2,862.73 2,863.04 2,862.40 2,863.04 75,840.7K
16:41 2,863.07 2,863.23 2,862.81 2,863.07 56,402.6K
16:42 2,862.82 2,862.82 2,862.47 2,862.53 19,268.9K
16:43 2,862.56 2,863.07 2,862.56 2,863.07 16,809.8K
16:44 2,863.10 2,863.68 2,863.05 2,863.67 24,979.6K
16:45 2,863.34 2,863.34 2,863.10 2,863.30 19,339.9K
16:46 2,863.42 2,863.83 2,863.24 2,863.24 31,326.4K
16:47 2,863.32 2,863.88 2,863.32 2,863.71 14,644.5K
16:48 2,863.63 2,864.10 2,863.63 2,863.99 16,828.7K
16:49 2,863.93 2,864.55 2,863.93 2,864.42 14,813.6K
16:50 2,864.46 2,864.83 2,863.93 2,863.93 21,101.7K
16:51 2,863.85 2,864.02 2,863.76 2,863.91 8,998.6K
16:52 2,863.92 2,864.30 2,862.87 2,862.87 21,379.6K
16:53 2,862.83 2,862.83 2,862.12 2,862.16 36,383.4K
16:54 2,862.17 2,863.21 2,862.17 2,863.18 13,358.2K
16:55 2,863.21 2,863.60 2,863.08 2,863.59 19,147.7K
16:56 2,863.59 2,863.80 2,863.55 2,863.58 23,197.4K
16:57 2,863.51 2,863.68 2,863.43 2,863.52 7,445.6K
16:58 2,863.52 2,863.52 2,862.91 2,863.00 22,754.6K
16:59 2,863.01 2,863.36 2,863.01 2,863.33 14,328.8K
17:00 2,863.24 2,863.24 2,861.89 2,861.89 53,949.1K
17:01 2,861.74 2,861.74 2,861.08 2,861.08 62,497.2K
17:02 2,861.07 2,861.27 2,860.60 2,860.60 47,220.1K
17:03 2,860.51 2,860.53 2,859.42 2,859.44 109,250.1K
17:04 2,859.51 2,860.31 2,859.51 2,860.00 54,472.1K
17:05 2,860.24 2,860.99 2,859.94 2,860.82 55,671.8K
17:06 2,860.77 2,860.77 2,860.27 2,860.28 18,493.2K
17:07 2,860.16 2,860.41 2,860.12 2,860.16 29,538.2K
17:08 2,860.12 2,860.15 2,859.78 2,859.94 18,932.1K
17:09 2,859.85 2,859.85 2,858.94 2,858.99 67,932.6K
17:10 2,859.06 2,859.70 2,858.88 2,859.70 102,649.3K
17:11 2,859.57 2,860.03 2,859.57 2,860.03 57,763.7K
17:12 2,860.13 2,860.13 2,859.73 2,860.12 23,859.4K
17:13 2,860.34 2,860.84 2,860.34 2,860.83 29,390.1K
17:14 2,860.92 2,860.98 2,860.57 2,860.57 25,546.0K
17:15 2,860.54 2,862.39 2,860.54 2,862.39 84,847.5K
17:16 2,862.53 2,862.53 2,861.79 2,861.80 29,519.9K
17:17 2,861.65 2,865.42 2,861.65 2,865.42 129,106.9K
17:18 2,865.26 2,865.26 2,863.89 2,864.02 85,006.2K
17:19 2,863.97 2,864.30 2,863.65 2,864.30 60,504.7K
17:20 2,864.16 2,864.45 2,863.85 2,863.85 22,985.6K
17:21 2,863.81 2,863.81 2,862.76 2,862.86 24,633.6K
17:22 2,862.82 2,863.61 2,862.74 2,863.61 19,576.4K
17:23 2,863.74 2,865.08 2,863.74 2,865.08 36,322.2K
17:24 2,864.94 2,865.13 2,864.66 2,864.89 22,896.4K
17:25 2,864.84 2,864.86 2,863.93 2,864.06 12,746.9K
17:26 2,864.08 2,864.22 2,863.09 2,863.09 14,286.0K
17:27 2,863.16 2,863.16 2,862.34 2,862.56 23,474.4K
17:28 2,862.47 2,862.67 2,862.40 2,862.65 13,578.7K
17:29 2,862.71 2,862.79 2,862.41 2,862.55 9,878.2K
17:30 2,862.63 2,862.94 2,862.51 2,862.52 11,725.8K
17:31 2,862.55 2,862.55 2,861.95 2,861.98 19,366.7K
17:32 2,861.94 2,861.99 2,861.73 2,861.84 21,763.2K
17:33 2,861.92 2,862.31 2,861.92 2,862.10 23,809.6K
17:34 2,862.06 2,862.11 2,862.02 2,862.07 6,687.1K
17:35 2,861.90 2,861.90 2,861.49 2,861.59 11,799.2K
17:36 2,861.62 2,861.62 2,861.11 2,861.46 36,779.6K
17:37 2,861.50 2,861.53 2,861.32 2,861.37 12,197.1K
17:38 2,861.30 2,862.10 2,861.28 2,862.10 14,640.6K
17:39 2,862.10 2,862.10 2,861.86 2,861.86 12,048.6K
17:40 2,861.77 2,861.77 2,861.04 2,861.55 23,920.3K
17:41 2,861.76 2,863.52 2,861.52 2,863.33 56,462.7K
17:42 2,863.37 2,863.37 2,861.98 2,861.98 14,743.5K
17:43 2,861.70 2,861.70 2,860.52 2,860.56 18,075.9K
17:44 2,860.52 2,860.98 2,860.52 2,860.98 21,920.3K
17:45 2,860.93 2,860.93 2,859.30 2,859.30 43,548.1K
17:46 2,859.64 2,860.82 2,859.61 2,860.21 35,101.4K
17:47 2,860.17 2,860.44 2,860.17 2,860.38 26,381.8K
17:48 2,860.44 2,861.09 2,860.44 2,860.92 42,942.7K
17:49 2,861.02 2,861.32 2,861.01 2,861.31 16,829.2K
17:50 2,861.35 2,861.35 2,861.21 2,861.21 20,269.1K
17:51 2,861.07 2,861.17 2,860.81 2,861.07 28,483.7K
17:52 2,861.06 2,861.14 2,860.94 2,860.94 20,008.9K
17:53 2,860.86 2,860.89 2,856.89 2,856.89 234,924.5K
17:54 2,856.06 2,856.27 2,855.69 2,856.11 146,019.8K
17:55 2,855.70 2,856.16 2,855.66 2,856.16 69,410.8K
17:56 2,856.31 2,856.31 2,855.63 2,855.64 48,430.9K
17:57 2,855.44 2,855.95 2,855.43 2,855.95 51,876.7K
17:58 2,856.11 2,856.70 2,856.11 2,856.54 50,568.5K
17:59 2,856.48 2,856.87 2,856.26 2,856.26 70,091.5K
18:00 2,856.16 2,856.25 2,856.02 2,856.25 30,463.0K
18:01 2,856.40 2,856.87 2,856.40 2,856.84 22,293.2K
18:02 2,856.79 2,856.79 2,856.07 2,856.07 40,114.0K
18:03 2,856.09 2,856.09 2,855.33 2,855.48 80,196.2K
18:04 2,855.19 2,855.19 2,853.80 2,853.80 142,209.9K
18:05 2,853.45 2,853.45 2,850.73 2,850.94 457,672.4K
18:06 2,850.96 2,850.96 2,850.20 2,850.20 282,670.7K
18:07 2,850.03 2,850.04 2,848.72 2,849.32 295,202.9K
18:08 2,849.37 2,849.49 2,849.09 2,849.49 105,151.3K
18:09 2,849.65 2,849.69 2,848.67 2,848.73 142,230.6K
18:10 2,848.91 2,848.91 2,848.34 2,848.35 130,955.9K
18:11 2,848.10 2,848.13 2,846.27 2,846.30 292,140.0K
18:12 2,846.19 2,846.20 2,845.93 2,846.01 236,337.4K
18:13 2,846.22 2,846.22 2,845.88 2,846.06 101,667.0K
18:14 2,846.00 2,846.24 2,845.50 2,845.73 90,655.3K
18:15 2,845.87 2,848.72 2,845.87 2,848.72 114,532.2K
18:16 2,848.46 2,848.46 2,846.54 2,846.58 57,216.2K
18:17 2,846.01 2,846.65 2,845.98 2,846.62 56,773.3K
18:18 2,846.82 2,846.96 2,844.12 2,844.20 208,598.7K
18:19 2,844.20 2,845.64 2,844.15 2,845.58 89,090.9K
18:20 2,845.80 2,845.80 2,843.57 2,843.84 134,724.2K
18:21 2,844.11 2,845.17 2,844.11 2,845.16 117,947.5K
18:22 2,845.13 2,845.71 2,844.51 2,844.63 94,833.7K
18:23 2,844.35 2,844.49 2,843.46 2,843.46 109,450.5K
18:24 2,843.64 2,843.64 2,842.99 2,843.01 180,733.6K
18:25 2,843.18 2,843.39 2,842.72 2,843.12 122,607.3K
18:26 2,842.77 2,843.02 2,842.47 2,842.51 103,262.9K
18:27 2,842.56 2,842.56 2,839.04 2,839.22 331,191.8K
18:28 2,839.13 2,839.21 2,838.71 2,838.80 179,541.6K
18:29 2,838.39 2,839.59 2,838.38 2,839.59 190,519.4K
18:30 2,839.68 2,839.68 2,835.80 2,835.80 437,781.7K
18:31 2,835.98 2,836.70 2,835.04 2,836.67 198,415.1K
18:32 2,836.90 2,837.54 2,836.90 2,837.29 114,244.9K
18:33 2,837.06 2,838.20 2,837.06 2,838.01 103,888.4K
18:34 2,838.37 2,839.62 2,838.37 2,839.57 116,517.5K
18:35 2,838.48 2,839.12 2,838.16 2,838.67 91,886.9K
18:36 2,838.91 2,839.13 2,837.82 2,837.82 154,795.5K
18:37 2,837.50 2,837.89 2,837.30 2,837.79 59,017.2K
18:38 2,838.05 2,839.16 2,838.05 2,838.76 70,474.1K
18:39 2,838.84 2,839.50 2,838.78 2,839.46 64,822.4K
18:40 2,839.73 2,839.73 2,839.73 2,839.73 16,682.1K
18:51 2,836.70 2,836.70 2,836.70 2,836.70 228,533.9K
19:05 2,837.47 2,838.70 2,837.11 2,837.11 116,398.1K
19:06 2,837.07 2,837.07 2,834.79 2,834.91 159,288.5K
19:07 2,834.93 2,837.44 2,834.93 2,837.44 115,774.3K
19:08 2,838.03 2,838.90 2,838.03 2,838.74 89,680.5K
19:09 2,839.09 2,840.74 2,839.09 2,840.74 161,858.6K
19:10 2,840.40 2,840.75 2,840.05 2,840.23 129,483.7K
19:11 2,839.93 2,839.93 2,837.98 2,838.82 105,372.0K
19:12 2,838.82 2,839.12 2,838.82 2,839.06 32,658.3K
19:13 2,839.16 2,839.60 2,839.16 2,839.60 28,415.5K
19:14 2,839.47 2,839.64 2,839.34 2,839.60 61,906.3K
19:15 2,839.86 2,840.04 2,839.72 2,840.02 62,744.2K
19:16 2,840.07 2,840.97 2,840.07 2,840.52 58,500.7K
19:17 2,840.77 2,841.64 2,840.77 2,841.60 55,959.6K
19:18 2,841.69 2,842.15 2,841.69 2,841.98 42,510.3K
19:19 2,842.05 2,842.38 2,842.05 2,842.28 44,878.2K
19:20 2,841.83 2,841.83 2,839.78 2,839.78 75,486.4K
19:21 2,839.73 2,840.32 2,839.72 2,840.08 66,157.6K
19:22 2,840.44 2,840.46 2,839.77 2,839.84 50,427.9K
19:23 2,839.97 2,839.97 2,839.68 2,839.79 20,347.7K
19:24 2,839.68 2,839.83 2,837.74 2,837.74 98,600.7K
19:25 2,837.34 2,837.35 2,836.61 2,836.61 92,937.0K
19:26 2,836.35 2,836.38 2,835.58 2,835.58 129,641.6K
19:27 2,835.48 2,835.58 2,835.00 2,835.58 82,748.9K
19:28 2,835.78 2,835.80 2,835.18 2,835.18 86,238.3K
19:29 2,835.22 2,835.83 2,835.15 2,835.34 69,573.2K
19:30 2,835.12 2,836.99 2,835.11 2,836.99 67,281.1K
19:31 2,837.08 2,838.16 2,837.08 2,838.16 41,986.4K
19:32 2,838.29 2,838.58 2,838.29 2,838.34 47,092.2K
19:33 2,838.47 2,838.64 2,838.42 2,838.64 36,033.0K
19:34 2,838.59 2,839.76 2,838.59 2,839.76 77,296.5K
19:35 2,839.80 2,839.88 2,838.72 2,838.86 64,253.3K
19:36 2,839.20 2,839.55 2,838.38 2,838.38 97,631.4K
19:37 2,836.70 2,836.70 2,835.76 2,836.64 54,658.0K
19:38 2,836.96 2,838.09 2,836.96 2,838.09 39,543.3K
19:39 2,838.48 2,838.48 2,837.30 2,838.10 82,010.2K
19:40 2,838.19 2,838.71 2,837.95 2,838.71 23,468.2K
19:41 2,839.06 2,839.29 2,838.82 2,839.15 33,145.4K
19:42 2,839.09 2,839.41 2,839.09 2,839.25 38,348.4K
19:43 2,839.36 2,839.47 2,839.05 2,839.36 40,560.3K
19:44 2,839.63 2,840.30 2,839.08 2,840.11 83,500.0K
19:45 2,840.17 2,840.28 2,840.07 2,840.28 31,551.1K
19:46 2,840.32 2,840.32 2,840.17 2,840.32 23,923.8K
19:47 2,840.42 2,840.42 2,840.14 2,840.17 51,911.3K
19:48 2,840.07 2,840.07 2,838.94 2,839.08 58,377.3K
19:49 2,839.36 2,839.69 2,838.90 2,839.54 105,264.6K
19:50 2,839.33 2,840.42 2,838.86 2,840.42 51,664.8K
19:51 2,840.37 2,840.43 2,839.52 2,839.52 50,218.2K
19:52 2,839.59 2,839.59 2,839.20 2,839.26 25,801.3K
19:53 2,838.48 2,838.57 2,837.19 2,837.40 63,580.2K
19:54 2,837.33 2,838.19 2,837.32 2,838.19 24,560.5K
19:55 2,838.37 2,838.54 2,838.34 2,838.34 18,880.2K
19:56 2,838.37 2,838.38 2,837.95 2,837.95 22,426.1K
19:57 2,837.86 2,837.96 2,837.70 2,837.92 20,914.3K
19:58 2,837.64 2,837.68 2,837.46 2,837.58 28,781.6K
19:59 2,837.51 2,837.64 2,837.21 2,837.24 37,523.9K
20:00 2,835.98 2,836.18 2,835.87 2,835.87 65,498.2K
20:01 2,835.73 2,835.73 2,835.38 2,835.55 48,114.3K
20:02 2,833.86 2,833.86 2,829.60 2,829.84 308,533.1K
20:03 2,830.57 2,831.26 2,829.81 2,830.25 84,532.5K
20:04 2,830.38 2,831.44 2,830.38 2,831.44 59,913.8K
20:05 2,831.31 2,832.45 2,831.31 2,832.44 58,295.5K
20:06 2,832.51 2,832.51 2,832.24 2,832.40 43,137.9K
20:07 2,832.64 2,832.64 2,830.07 2,831.11 63,061.7K
20:08 2,830.43 2,830.43 2,827.68 2,827.87 169,082.6K
20:09 2,827.64 2,829.23 2,827.64 2,828.79 89,120.4K
20:10 2,828.13 2,828.54 2,827.91 2,828.54 73,225.8K
20:11 2,828.89 2,829.87 2,828.89 2,829.87 72,193.3K
20:12 2,830.12 2,830.14 2,829.90 2,830.06 31,384.2K
20:13 2,830.12 2,830.24 2,829.68 2,829.76 61,837.2K
20:14 2,829.79 2,830.11 2,829.61 2,830.11 28,926.8K
20:15 2,830.23 2,830.45 2,830.13 2,830.39 27,698.5K
20:16 2,830.53 2,830.69 2,829.46 2,829.52 62,197.2K
20:17 2,829.59 2,829.82 2,829.55 2,829.82 26,447.6K
20:18 2,830.04 2,830.10 2,829.82 2,829.96 25,797.2K
20:19 2,829.74 2,830.24 2,829.74 2,830.14 25,408.0K
20:20 2,830.20 2,830.54 2,829.98 2,830.14 29,315.5K
20:21 2,830.23 2,830.42 2,830.19 2,830.42 17,963.8K
20:22 2,830.57 2,830.89 2,830.54 2,830.88 19,043.1K
20:23 2,830.75 2,831.20 2,830.75 2,831.11 26,548.4K
20:24 2,831.07 2,831.18 2,830.30 2,830.63 32,947.7K
20:25 2,830.68 2,830.77 2,830.29 2,830.74 19,111.6K
20:26 2,830.99 2,831.42 2,830.72 2,830.91 35,470.4K
20:27 2,830.93 2,831.40 2,830.83 2,831.30 19,485.0K
20:28 2,831.58 2,831.58 2,830.98 2,831.50 71,506.0K
20:29 2,831.48 2,831.92 2,831.48 2,831.82 42,728.3K
20:30 2,831.79 2,831.86 2,830.94 2,831.13 50,906.8K
20:31 2,830.92 2,831.19 2,830.79 2,830.81 45,567.5K
20:32 2,830.92 2,830.92 2,828.54 2,828.95 84,838.6K
20:33 2,828.95 2,829.00 2,828.62 2,828.96 29,015.1K
20:34 2,828.89 2,829.43 2,828.86 2,829.43 23,674.3K
20:35 2,829.50 2,832.23 2,829.50 2,831.11 101,316.2K
20:36 2,831.24 2,831.24 2,829.98 2,831.03 32,695.3K
20:37 2,831.58 2,832.35 2,831.37 2,832.35 34,216.1K
20:38 2,832.51 2,832.51 2,831.65 2,832.17 45,315.3K
20:39 2,832.21 2,832.56 2,832.20 2,832.37 16,898.3K
20:40 2,833.74 2,833.74 2,832.89 2,833.38 70,555.9K
20:41 2,833.45 2,835.33 2,833.35 2,835.33 37,574.2K
20:42 2,835.46 2,835.46 2,833.22 2,833.85 60,688.2K
20:43 2,833.91 2,834.28 2,833.91 2,834.27 17,635.3K
20:44 2,834.32 2,834.32 2,833.71 2,833.97 26,149.3K
20:45 2,834.02 2,834.14 2,833.85 2,833.85 15,909.2K
20:46 2,833.93 2,834.15 2,833.84 2,833.95 17,827.7K
20:47 2,833.91 2,834.03 2,832.66 2,832.78 24,537.5K
20:48 2,832.83 2,832.88 2,829.72 2,829.72 70,217.0K
20:49 2,829.57 2,830.39 2,829.57 2,830.39 79,038.5K
20:50 2,830.36 2,831.00 2,830.36 2,830.87 26,505.0K
20:51 2,830.83 2,831.12 2,830.83 2,831.06 10,611.4K
20:52 2,831.11 2,831.35 2,831.11 2,831.35 9,315.1K
20:53 2,831.51 2,831.62 2,830.78 2,831.14 16,490.1K
20:54 2,831.09 2,831.40 2,831.06 2,831.35 10,524.9K
20:55 2,831.38 2,831.84 2,831.38 2,831.84 33,891.7K
20:56 2,831.89 2,832.58 2,831.89 2,832.50 14,740.8K
20:57 2,832.61 2,832.61 2,832.37 2,832.37 14,962.5K
20:58 2,832.39 2,832.45 2,832.23 2,832.43 21,487.3K
20:59 2,832.46 2,832.57 2,831.49 2,831.53 21,079.2K
21:00 2,831.77 2,831.85 2,831.43 2,831.50 22,334.2K
21:01 2,831.73 2,831.73 2,831.24 2,831.43 43,448.6K
21:02 2,830.94 2,831.12 2,830.92 2,831.01 70,192.0K
21:03 2,830.99 2,832.24 2,830.99 2,832.07 23,200.7K
21:04 2,831.95 2,832.25 2,831.95 2,832.25 15,660.3K
21:05 2,832.14 2,832.16 2,830.86 2,831.05 13,214.6K
21:06 2,830.65 2,830.76 2,830.50 2,830.61 30,880.6K
21:07 2,830.39 2,830.54 2,830.31 2,830.54 14,476.4K
21:08 2,830.53 2,830.74 2,830.53 2,830.66 21,546.6K
21:09 2,830.74 2,831.14 2,830.74 2,831.13 10,298.3K
21:10 2,831.14 2,831.59 2,831.12 2,831.52 8,626.8K
21:11 2,831.57 2,832.06 2,831.57 2,832.00 11,688.3K
21:12 2,832.17 2,838.67 2,832.17 2,838.67 177,271.8K
21:13 2,840.50 2,842.52 2,839.40 2,839.40 247,019.0K
21:14 2,840.53 2,841.11 2,838.48 2,838.48 115,476.6K
21:15 2,838.48 2,840.82 2,838.48 2,840.82 52,082.9K
21:16 2,840.86 2,840.88 2,839.89 2,839.89 23,869.5K
21:17 2,839.91 2,840.09 2,839.06 2,839.06 53,926.8K
21:18 2,838.70 2,838.81 2,838.41 2,838.56 43,216.9K
21:19 2,838.72 2,839.46 2,838.72 2,839.46 27,266.2K
21:20 2,840.02 2,840.46 2,840.02 2,840.06 39,659.2K
21:21 2,840.25 2,840.50 2,839.62 2,839.62 36,065.7K
21:22 2,839.59 2,840.17 2,839.58 2,839.97 28,907.9K
21:23 2,839.84 2,840.64 2,839.84 2,840.55 25,655.3K
21:24 2,840.57 2,841.11 2,840.56 2,840.79 40,975.9K
21:25 2,840.95 2,840.95 2,840.63 2,840.70 15,344.8K
21:26 2,840.94 2,840.94 2,840.18 2,840.49 29,338.7K
21:27 2,840.66 2,840.66 2,840.12 2,840.24 28,374.9K
21:28 2,841.43 2,841.43 2,840.96 2,840.96 34,781.2K
21:29 2,840.82 2,841.34 2,840.71 2,841.34 19,860.9K
21:30 2,841.06 2,841.31 2,840.96 2,841.10 14,241.5K
21:31 2,841.05 2,841.07 2,840.72 2,840.72 10,394.5K
21:32 2,840.62 2,840.81 2,840.62 2,840.75 25,649.6K
21:33 2,840.63 2,840.63 2,840.26 2,840.26 20,254.5K
21:34 2,840.28 2,840.36 2,840.03 2,840.03 14,671.2K
21:35 2,839.67 2,839.67 2,838.87 2,838.87 40,482.6K
21:36 2,838.91 2,838.91 2,836.82 2,836.82 88,921.8K
21:37 2,836.93 2,836.93 2,836.66 2,836.85 29,813.6K
21:38 2,836.82 2,836.92 2,836.52 2,836.84 13,378.5K
21:39 2,836.82 2,837.06 2,836.82 2,837.06 15,646.0K
21:40 2,837.51 2,837.81 2,837.42 2,837.58 22,276.1K
21:41 2,837.67 2,838.42 2,837.67 2,838.42 10,497.9K
21:42 2,838.49 2,838.59 2,838.32 2,838.32 6,207.1K
21:43 2,838.20 2,838.20 2,837.89 2,838.00 5,391.4K
21:44 2,837.62 2,837.65 2,837.24 2,837.29 10,928.3K
21:45 2,837.44 2,837.65 2,837.25 2,837.65 9,155.5K
21:46 2,837.65 2,838.78 2,837.65 2,838.52 16,548.8K
21:47 2,838.60 2,838.92 2,838.52 2,838.92 6,754.9K
21:48 2,838.94 2,839.26 2,838.94 2,839.17 7,412.6K
21:49 2,839.13 2,839.41 2,839.11 2,839.11 8,651.5K
21:50 2,839.19 2,839.27 2,839.11 2,839.23 6,174.3K
21:51 2,839.18 2,839.34 2,838.61 2,838.61 10,664.2K
21:52 2,838.51 2,838.88 2,838.51 2,838.54 11,429.7K
21:53 2,838.62 2,838.63 2,838.28 2,838.47 13,550.9K
21:54 2,838.37 2,838.51 2,838.31 2,838.35 12,803.1K
21:55 2,838.21 2,838.45 2,838.20 2,838.35 8,285.4K
21:56 2,838.42 2,838.86 2,838.42 2,838.72 15,613.7K
21:57 2,838.64 2,838.65 2,838.37 2,838.47 8,894.5K
21:58 2,838.26 2,838.26 2,837.94 2,838.04 4,235.4K
21:59 2,837.98 2,837.98 2,837.76 2,837.77 6,732.7K
22:00 2,837.75 2,837.87 2,837.64 2,837.82 7,190.8K
22:01 2,837.80 2,837.83 2,837.59 2,837.82 6,838.6K
22:02 2,837.76 2,838.07 2,837.75 2,837.94 7,922.5K
22:03 2,838.01 2,838.05 2,837.81 2,837.81 9,009.2K
22:04 2,837.66 2,837.82 2,837.09 2,837.16 60,694.2K
22:05 2,837.21 2,837.21 2,836.68 2,836.78 31,418.0K
22:06 2,836.77 2,836.77 2,836.10 2,836.10 41,775.1K
22:07 2,835.93 2,835.93 2,834.97 2,834.97 39,090.8K
22:08 2,835.14 2,835.14 2,834.38 2,834.39 41,274.4K
22:09 2,834.39 2,834.47 2,834.08 2,834.08 21,726.0K
22:10 2,834.14 2,834.39 2,833.91 2,833.98 32,816.4K
22:11 2,833.98 2,833.98 2,833.65 2,833.94 27,902.0K
22:12 2,833.79 2,833.87 2,832.53 2,832.64 108,813.0K
22:13 2,832.65 2,834.23 2,832.65 2,834.14 28,336.7K
22:14 2,833.91 2,834.02 2,833.28 2,833.41 34,966.8K
22:15 2,833.38 2,833.63 2,833.34 2,833.42 31,364.8K
22:16 2,833.41 2,833.58 2,833.41 2,833.53 22,347.8K
22:17 2,833.50 2,834.17 2,833.50 2,834.00 32,040.8K
22:18 2,833.75 2,833.80 2,833.60 2,833.80 41,648.5K
22:19 2,833.88 2,834.16 2,833.56 2,834.16 37,628.3K
22:20 2,834.13 2,834.68 2,834.13 2,834.55 26,683.2K
22:21 2,834.63 2,834.73 2,834.33 2,834.72 31,398.1K
22:22 2,834.69 2,834.99 2,834.69 2,834.84 24,097.4K
22:23 2,834.60 2,834.74 2,834.33 2,834.36 13,384.2K
22:24 2,834.60 2,834.60 2,834.22 2,834.41 22,812.4K
22:25 2,834.37 2,834.37 2,833.82 2,834.02 22,174.3K
22:26 2,833.93 2,833.93 2,833.20 2,833.20 30,573.0K
22:27 2,833.17 2,833.17 2,832.95 2,832.95 28,690.4K
22:28 2,832.48 2,832.70 2,832.31 2,832.65 54,157.9K
22:29 2,832.19 2,832.34 2,831.94 2,831.94 63,066.1K
22:30 2,831.87 2,832.18 2,831.87 2,832.18 47,364.1K
22:31 2,832.17 2,832.25 2,831.91 2,832.16 14,679.9K
22:32 2,831.91 2,832.17 2,831.91 2,832.10 9,073.7K
22:33 2,832.06 2,832.24 2,831.73 2,831.73 17,788.8K
22:34 2,831.75 2,831.94 2,831.72 2,831.72 19,259.6K
22:35 2,831.77 2,831.77 2,831.39 2,831.39 29,129.5K
22:36 2,831.21 2,831.47 2,831.21 2,831.36 29,304.3K
22:37 2,831.51 2,831.65 2,831.41 2,831.41 17,799.5K
22:38 2,831.38 2,831.56 2,831.11 2,831.22 23,211.2K
22:39 2,831.26 2,831.28 2,829.28 2,829.28 67,185.8K
22:40 2,829.67 2,830.00 2,829.67 2,829.80 27,377.2K
22:41 2,829.92 2,829.92 2,828.31 2,828.31 81,911.0K
22:42 2,828.32 2,828.32 2,827.48 2,827.62 75,290.0K
22:43 2,827.63 2,827.82 2,827.47 2,827.76 50,481.9K
22:44 2,827.78 2,828.46 2,827.78 2,828.36 39,859.9K
22:45 2,828.48 2,828.90 2,828.48 2,828.90 23,673.9K
22:46 2,828.81 2,828.81 2,827.75 2,827.75 23,832.5K
22:47 2,827.36 2,827.42 2,825.06 2,825.06 144,120.2K
22:48 2,825.23 2,825.39 2,824.89 2,825.01 98,846.9K
22:49 2,825.36 2,826.00 2,825.36 2,825.95 76,235.4K
22:50 2,826.00 2,826.76 2,826.00 2,826.76 23,243.2K
22:51 2,827.22 2,828.26 2,827.22 2,828.26 31,148.7K
22:52 2,828.20 2,828.75 2,828.13 2,828.58 57,246.9K
22:53 2,828.43 2,828.74 2,828.25 2,828.46 24,351.1K
22:54 2,828.31 2,828.36 2,827.88 2,828.18 16,971.1K
22:55 2,828.19 2,828.56 2,828.18 2,828.56 25,646.1K
22:56 2,828.62 2,828.78 2,828.62 2,828.78 14,354.6K
22:57 2,828.75 2,829.10 2,828.42 2,828.57 20,185.4K
22:58 2,828.54 2,828.90 2,827.76 2,828.19 18,510.5K
22:59 2,828.22 2,828.39 2,828.22 2,828.33 6,961.6K
23:00 2,827.71 2,828.05 2,827.71 2,828.05 20,492.1K
23:01 2,828.09 2,828.16 2,826.69 2,826.92 30,534.6K
23:02 2,827.01 2,827.02 2,825.15 2,825.24 62,119.8K
23:03 2,825.26 2,825.56 2,824.50 2,824.50 81,888.9K
23:04 2,823.99 2,824.48 2,823.82 2,824.03 102,088.0K
23:05 2,824.27 2,824.29 2,823.75 2,823.82 76,504.5K
23:06 2,823.75 2,824.65 2,823.75 2,824.60 33,554.3K
23:07 2,824.93 2,825.10 2,824.86 2,825.03 33,019.2K
23:08 2,825.25 2,825.54 2,825.25 2,825.40 60,756.9K
23:09 2,825.33 2,825.66 2,825.27 2,825.66 32,890.6K
23:10 2,825.67 2,825.79 2,825.63 2,825.74 24,664.7K
23:11 2,825.63 2,825.72 2,822.50 2,822.50 123,622.2K
23:12 2,821.66 2,823.00 2,821.66 2,822.95 169,588.9K
23:13 2,823.01 2,823.15 2,822.24 2,822.24 108,346.2K
23:14 2,821.99 2,822.23 2,821.56 2,821.63 89,447.4K
23:15 2,821.25 2,821.92 2,820.85 2,821.92 203,927.4K
23:16 2,821.93 2,823.69 2,821.93 2,823.63 62,695.2K
23:17 2,823.81 2,823.81 2,823.31 2,823.60 34,851.3K
23:18 2,823.67 2,824.14 2,823.52 2,824.14 28,658.7K
23:19 2,824.41 2,824.41 2,821.02 2,821.02 98,058.8K
23:20 2,821.15 2,821.15 2,819.26 2,819.26 158,130.7K
23:21 2,819.06 2,819.40 2,818.82 2,819.01 156,002.4K
23:22 2,819.06 2,819.26 2,818.64 2,819.26 88,958.9K
23:23 2,818.89 2,820.01 2,818.89 2,818.91 117,716.6K
23:24 2,819.07 2,819.31 2,816.90 2,816.90 141,557.8K
23:25 2,816.72 2,817.09 2,816.44 2,816.48 111,007.5K
23:26 2,816.58 2,816.82 2,814.75 2,814.87 282,877.3K
23:27 2,814.60 2,814.60 2,813.21 2,813.94 261,282.2K
23:28 2,813.66 2,814.09 2,812.96 2,813.23 276,890.9K
23:29 2,813.03 2,813.15 2,811.92 2,812.40 113,993.0K
23:30 2,812.64 2,813.82 2,812.64 2,813.61 162,864.9K
23:31 2,813.66 2,814.27 2,813.60 2,814.27 101,160.0K
23:32 2,814.53 2,814.73 2,814.15 2,814.36 90,971.2K
23:33 2,814.14 2,814.85 2,813.90 2,814.85 111,488.0K
23:34 2,814.53 2,815.17 2,814.30 2,814.30 94,393.6K
23:35 2,813.74 2,814.84 2,813.52 2,813.90 131,656.0K
23:36 2,814.06 2,814.06 2,813.37 2,813.61 71,491.5K
23:37 2,813.71 2,814.60 2,813.41 2,814.60 84,682.0K
23:38 2,814.72 2,815.04 2,813.80 2,813.88 146,324.7K
23:39 2,813.97 2,814.95 2,813.96 2,814.95 90,739.8K
23:40 2,814.70 2,815.27 2,814.70 2,815.24 64,608.4K
23:41 2,814.49 2,814.65 2,814.29 2,814.62 88,783.6K
23:42 2,814.71 2,815.44 2,814.61 2,815.43 79,647.2K
23:43 2,815.28 2,815.28 2,813.97 2,814.00 109,967.3K
23:44 2,813.16 2,813.39 2,812.22 2,812.22 317,485.1K
23:45 2,813.13 2,813.13 2,811.01 2,811.61 165,538.6K
23:46 2,811.77 2,812.31 2,811.10 2,811.17 153,314.5K
23:47 2,810.80 2,811.02 2,810.08 2,810.23 123,548.1K
23:48 2,809.80 2,813.49 2,809.78 2,813.49 176,706.7K
23:49 2,813.09 2,813.09 2,810.28 2,810.50 312,342.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし