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 2,764.32 2,769.32 2,764.32 2,768.95 242,536.8K
07:01 2,769.32 2,775.46 2,768.71 2,774.60 246,880.1K
07:02 2,774.74 2,775.06 2,772.60 2,772.60 167,929.3K
07:03 2,772.75 2,773.16 2,772.50 2,772.90 88,129.9K
07:04 2,772.84 2,773.06 2,770.76 2,770.90 137,940.4K
07:05 2,770.65 2,770.73 2,769.51 2,769.51 86,815.7K
07:06 2,769.53 2,769.53 2,765.55 2,765.82 96,231.7K
07:07 2,765.36 2,765.75 2,764.93 2,764.99 90,006.4K
07:08 2,764.71 2,765.74 2,764.57 2,765.51 119,040.2K
07:09 2,765.49 2,765.52 2,764.79 2,765.21 41,702.8K
07:10 2,765.07 2,765.76 2,765.07 2,765.76 47,160.8K
07:11 2,765.80 2,769.36 2,765.80 2,769.36 109,372.8K
07:12 2,769.71 2,770.52 2,769.71 2,770.52 39,321.5K
07:13 2,770.84 2,770.91 2,770.81 2,770.86 32,031.2K
07:14 2,770.86 2,772.00 2,770.86 2,771.95 44,238.5K
07:15 2,772.16 2,772.46 2,772.03 2,772.03 24,490.4K
07:16 2,771.79 2,772.08 2,771.72 2,771.91 31,494.8K
07:17 2,771.81 2,772.51 2,771.81 2,772.30 40,416.4K
07:18 2,772.42 2,772.61 2,772.28 2,772.28 13,932.2K
07:19 2,772.36 2,772.36 2,772.07 2,772.13 15,732.2K
07:20 2,772.38 2,772.88 2,772.38 2,772.85 41,426.6K
07:21 2,772.88 2,773.82 2,772.88 2,773.81 60,407.0K
07:22 2,773.72 2,776.28 2,773.72 2,776.07 102,965.9K
07:23 2,776.17 2,776.26 2,775.95 2,776.14 94,723.4K
07:24 2,776.20 2,776.64 2,776.20 2,776.47 64,522.7K
07:25 2,776.28 2,776.52 2,775.95 2,775.95 61,036.4K
07:26 2,776.03 2,776.73 2,776.03 2,776.57 44,520.3K
07:27 2,776.50 2,776.60 2,776.10 2,776.10 53,967.8K
07:28 2,775.85 2,775.85 2,774.11 2,774.56 51,447.0K
07:29 2,774.37 2,774.65 2,774.26 2,774.65 44,900.4K
07:30 2,774.82 2,775.38 2,774.82 2,775.28 32,932.0K
07:31 2,775.40 2,775.65 2,775.26 2,775.52 28,352.2K
07:32 2,775.58 2,775.75 2,775.54 2,775.62 20,661.1K
07:33 2,775.55 2,775.58 2,775.19 2,775.58 27,524.7K
07:34 2,775.64 2,775.97 2,775.64 2,775.69 24,103.1K
07:35 2,775.84 2,776.01 2,775.38 2,775.38 33,639.8K
07:36 2,775.40 2,775.40 2,774.90 2,774.94 36,571.9K
07:37 2,775.17 2,775.17 2,774.42 2,774.42 19,450.6K
07:38 2,774.29 2,774.29 2,773.38 2,773.54 47,278.4K
07:39 2,773.76 2,773.78 2,773.25 2,773.53 19,606.7K
07:40 2,773.20 2,773.29 2,772.98 2,773.12 19,941.7K
07:41 2,772.97 2,773.17 2,772.79 2,772.79 16,953.0K
07:42 2,772.89 2,773.20 2,772.78 2,773.04 11,419.4K
07:43 2,773.11 2,773.50 2,773.11 2,773.50 18,160.2K
07:44 2,773.50 2,773.74 2,773.46 2,773.56 17,443.6K
07:45 2,773.79 2,773.94 2,773.62 2,773.74 15,237.9K
07:46 2,773.72 2,774.41 2,773.72 2,774.38 36,594.3K
07:47 2,774.52 2,774.77 2,774.36 2,774.77 23,036.9K
07:48 2,774.76 2,774.95 2,774.71 2,774.85 22,354.4K
07:49 2,774.74 2,774.78 2,773.97 2,774.15 35,794.6K
07:50 2,774.14 2,774.58 2,774.14 2,774.44 11,423.3K
07:51 2,774.43 2,774.53 2,774.34 2,774.47 14,194.4K
07:52 2,774.45 2,774.65 2,774.12 2,774.36 16,299.6K
07:53 2,774.23 2,774.35 2,773.91 2,774.23 35,587.7K
07:54 2,774.26 2,775.23 2,774.19 2,775.23 38,082.2K
07:55 2,775.42 2,775.73 2,775.42 2,775.71 47,779.2K
07:56 2,775.78 2,775.92 2,775.60 2,775.84 23,758.9K
07:57 2,775.96 2,776.14 2,775.82 2,776.14 22,263.0K
07:58 2,776.17 2,776.22 2,776.05 2,776.19 19,915.5K
07:59 2,776.26 2,776.41 2,776.26 2,776.36 14,722.8K
08:00 2,776.56 2,776.80 2,776.17 2,776.80 37,615.7K
08:01 2,777.22 2,777.49 2,777.03 2,777.49 51,066.6K
08:02 2,777.35 2,777.73 2,777.31 2,777.64 34,940.0K
08:03 2,777.30 2,777.94 2,777.30 2,777.83 39,703.5K
08:04 2,777.86 2,778.01 2,777.82 2,778.01 41,162.2K
08:05 2,777.99 2,778.47 2,777.99 2,778.30 28,953.4K
08:06 2,778.30 2,778.58 2,778.15 2,778.33 40,883.8K
08:07 2,778.40 2,778.51 2,778.25 2,778.49 33,673.9K
08:08 2,778.39 2,778.57 2,778.39 2,778.43 39,408.4K
08:09 2,778.49 2,778.78 2,778.46 2,778.65 32,956.9K
08:10 2,778.58 2,779.07 2,778.58 2,779.04 35,814.1K
08:11 2,779.18 2,779.19 2,778.98 2,779.10 25,900.6K
08:12 2,779.04 2,779.04 2,778.93 2,778.95 24,523.5K
08:13 2,778.94 2,778.94 2,778.31 2,778.31 24,515.9K
08:14 2,778.38 2,778.38 2,777.57 2,777.67 39,681.6K
08:15 2,777.68 2,777.71 2,776.97 2,776.97 38,258.6K
08:16 2,777.10 2,777.10 2,776.45 2,776.67 35,147.4K
08:17 2,776.35 2,776.73 2,776.35 2,776.62 32,003.3K
08:18 2,776.49 2,776.71 2,776.28 2,776.28 17,235.7K
08:19 2,776.44 2,776.51 2,775.78 2,775.87 55,367.2K
08:20 2,775.67 2,775.99 2,775.67 2,775.72 21,142.2K
08:21 2,776.00 2,776.01 2,775.59 2,775.87 16,171.0K
08:22 2,775.61 2,775.61 2,775.37 2,775.49 11,381.6K
08:23 2,775.57 2,775.57 2,774.13 2,774.13 82,061.4K
08:24 2,774.23 2,774.51 2,774.10 2,774.10 53,476.3K
08:25 2,774.02 2,774.02 2,773.45 2,773.72 20,022.4K
08:26 2,773.31 2,773.45 2,772.81 2,773.05 23,881.2K
08:27 2,772.80 2,772.89 2,772.45 2,772.69 22,281.1K
08:28 2,772.42 2,772.58 2,772.00 2,772.08 27,337.5K
08:29 2,771.45 2,771.90 2,771.45 2,771.82 46,749.2K
08:30 2,771.61 2,771.77 2,771.46 2,771.77 26,026.5K
08:31 2,771.47 2,771.56 2,770.53 2,771.23 65,778.1K
08:32 2,771.18 2,771.20 2,769.99 2,769.99 65,472.3K
08:33 2,769.63 2,770.66 2,769.58 2,770.52 61,219.2K
08:34 2,770.15 2,771.29 2,770.15 2,771.29 64,433.9K
08:35 2,771.10 2,771.77 2,771.10 2,771.73 36,371.3K
08:36 2,771.96 2,772.33 2,771.89 2,772.17 26,659.6K
08:37 2,772.15 2,772.48 2,772.15 2,772.47 39,789.6K
08:38 2,772.74 2,773.00 2,772.74 2,772.94 23,404.0K
08:39 2,772.89 2,772.99 2,772.26 2,772.41 29,161.3K
08:40 2,772.37 2,772.45 2,771.95 2,771.95 28,513.9K
08:41 2,771.94 2,771.94 2,771.60 2,771.75 26,883.8K
08:42 2,771.66 2,771.66 2,770.95 2,771.31 34,625.1K
08:43 2,770.68 2,770.68 2,770.36 2,770.41 44,905.7K
08:44 2,770.44 2,770.44 2,769.48 2,769.48 34,608.1K
08:45 2,769.36 2,769.36 2,766.62 2,766.72 148,076.0K
08:46 2,766.87 2,766.88 2,766.30 2,766.88 70,766.7K
08:47 2,766.91 2,766.91 2,765.66 2,766.25 59,336.9K
08:48 2,766.42 2,767.80 2,766.42 2,767.77 73,341.3K
08:49 2,768.01 2,768.01 2,767.69 2,767.89 44,423.3K
08:50 2,767.82 2,768.41 2,767.75 2,768.41 17,049.4K
08:51 2,768.38 2,768.78 2,768.25 2,768.50 39,154.4K
08:52 2,768.84 2,768.84 2,768.40 2,768.53 46,370.4K
08:53 2,768.64 2,768.74 2,767.39 2,767.39 39,808.8K
08:54 2,767.08 2,767.25 2,766.58 2,766.66 73,302.6K
08:55 2,766.47 2,766.47 2,765.58 2,765.58 56,117.0K
08:56 2,765.20 2,765.20 2,763.01 2,763.06 116,737.4K
08:57 2,763.25 2,763.25 2,762.76 2,762.89 49,103.2K
08:58 2,762.91 2,762.95 2,761.86 2,762.16 60,309.1K
08:59 2,762.04 2,762.69 2,761.18 2,761.18 174,126.6K
09:00 2,760.68 2,761.49 2,759.92 2,760.14 163,339.6K
09:01 2,758.60 2,758.60 2,750.61 2,751.56 674,996.3K
09:02 2,752.24 2,752.34 2,749.59 2,749.65 197,406.6K
09:03 2,749.16 2,751.23 2,749.09 2,750.93 147,969.2K
09:04 2,750.98 2,751.65 2,750.61 2,750.61 82,163.1K
09:05 2,750.59 2,750.59 2,749.66 2,749.74 122,216.7K
09:06 2,748.00 2,748.00 2,744.46 2,744.76 316,918.5K
09:07 2,744.76 2,745.20 2,744.13 2,744.70 171,337.9K
09:08 2,744.85 2,745.52 2,744.85 2,745.52 86,942.5K
09:09 2,745.52 2,747.97 2,745.45 2,747.97 126,086.1K
09:10 2,748.24 2,749.20 2,748.24 2,748.80 118,417.1K
09:11 2,749.12 2,750.10 2,747.85 2,747.85 104,770.5K
09:12 2,747.04 2,747.41 2,746.72 2,747.15 55,581.9K
09:13 2,747.63 2,748.96 2,747.63 2,748.74 45,464.0K
09:14 2,748.50 2,748.70 2,748.04 2,748.09 29,044.7K
09:15 2,746.69 2,746.69 2,741.83 2,741.83 277,561.3K
09:16 2,741.98 2,742.02 2,739.27 2,739.67 198,376.4K
09:17 2,739.17 2,740.15 2,739.15 2,740.15 146,989.0K
09:18 2,740.15 2,740.66 2,739.86 2,739.86 129,737.5K
09:19 2,740.02 2,740.55 2,739.42 2,740.22 91,877.8K
09:20 2,739.98 2,742.06 2,739.62 2,742.06 140,445.3K
09:21 2,742.10 2,743.10 2,742.10 2,743.00 110,602.6K
09:22 2,743.34 2,744.23 2,742.68 2,744.23 117,830.9K
09:23 2,744.39 2,744.47 2,741.62 2,741.70 120,009.8K
09:24 2,741.01 2,741.53 2,739.47 2,739.47 106,090.7K
09:25 2,739.23 2,739.59 2,739.20 2,739.20 101,184.8K
09:26 2,739.23 2,739.24 2,736.49 2,737.01 143,878.6K
09:27 2,736.46 2,736.87 2,734.72 2,734.72 205,977.2K
09:28 2,734.09 2,734.09 2,731.45 2,731.45 319,075.0K
09:29 2,731.53 2,734.16 2,731.53 2,734.16 207,623.7K
09:30 2,734.50 2,735.57 2,734.24 2,735.57 104,950.7K
09:31 2,736.58 2,740.03 2,736.17 2,740.03 162,584.1K
09:32 2,737.75 2,739.11 2,737.75 2,738.89 100,171.2K
09:33 2,739.33 2,740.37 2,739.33 2,740.34 83,017.9K
09:34 2,739.64 2,740.52 2,739.64 2,740.47 91,630.5K
09:35 2,739.95 2,739.95 2,739.28 2,739.28 63,631.9K
09:36 2,739.17 2,740.09 2,739.17 2,739.93 64,382.5K
09:37 2,739.98 2,740.12 2,739.48 2,739.81 58,049.2K
09:38 2,740.12 2,740.72 2,739.96 2,740.71 83,987.9K
09:39 2,741.00 2,741.70 2,741.00 2,741.70 49,641.5K
09:40 2,742.17 2,743.02 2,742.11 2,743.02 80,881.8K
09:41 2,743.22 2,743.76 2,742.08 2,742.22 89,033.8K
09:42 2,742.11 2,742.48 2,741.93 2,741.93 43,174.5K
09:43 2,741.66 2,741.81 2,740.27 2,740.27 54,065.6K
09:44 2,740.11 2,740.18 2,739.07 2,739.07 41,576.2K
09:45 2,738.90 2,739.10 2,738.42 2,738.54 35,306.1K
09:46 2,738.69 2,739.86 2,738.21 2,739.69 62,831.4K
09:47 2,739.84 2,740.22 2,739.81 2,740.07 21,566.5K
09:48 2,739.93 2,740.66 2,739.89 2,740.55 63,463.3K
09:49 2,740.65 2,740.90 2,740.26 2,740.35 45,731.0K
09:50 2,740.24 2,740.75 2,740.11 2,740.14 63,880.4K
09:51 2,740.09 2,740.39 2,739.05 2,739.31 55,683.1K
09:52 2,738.50 2,740.33 2,738.50 2,740.18 45,114.1K
09:53 2,740.22 2,740.87 2,740.22 2,740.71 56,224.1K
09:54 2,740.85 2,741.63 2,740.85 2,741.57 42,217.0K
09:55 2,741.79 2,742.63 2,741.72 2,742.63 67,073.9K
09:56 2,742.15 2,742.53 2,742.11 2,742.17 58,756.1K
09:57 2,742.32 2,742.35 2,741.68 2,742.00 61,958.2K
09:58 2,742.18 2,743.41 2,742.18 2,743.41 66,770.9K
09:59 2,743.27 2,746.90 2,743.27 2,744.81 245,209.6K
10:00 2,745.03 2,747.44 2,745.03 2,746.07 187,932.9K
10:01 2,744.71 2,749.02 2,744.71 2,749.02 197,920.4K
10:02 2,748.63 2,751.72 2,748.63 2,750.31 311,369.5K
10:03 2,751.60 2,753.43 2,751.02 2,753.32 263,157.9K
10:04 2,754.33 2,754.33 2,749.41 2,749.47 300,892.9K
10:05 2,749.61 2,752.15 2,749.61 2,751.67 204,719.7K
10:06 2,751.77 2,757.28 2,751.55 2,754.65 278,668.2K
10:07 2,755.29 2,755.53 2,753.40 2,753.40 159,019.6K
10:08 2,753.23 2,755.83 2,753.23 2,754.41 104,904.1K
10:09 2,754.30 2,754.51 2,753.38 2,753.67 91,800.9K
10:10 2,753.61 2,756.08 2,753.61 2,755.94 98,868.4K
10:11 2,756.26 2,756.40 2,755.67 2,756.11 72,824.6K
10:12 2,756.30 2,760.43 2,756.24 2,760.43 200,339.2K
10:13 2,760.10 2,760.10 2,758.86 2,759.31 250,157.6K
10:14 2,759.06 2,760.00 2,757.30 2,760.00 140,540.1K
10:15 2,759.88 2,759.88 2,757.38 2,757.47 147,335.8K
10:16 2,757.53 2,758.50 2,756.49 2,756.49 136,294.4K
10:17 2,756.55 2,756.94 2,755.35 2,755.56 202,243.4K
10:18 2,755.55 2,758.38 2,755.47 2,758.38 147,632.0K
10:19 2,757.79 2,757.79 2,755.83 2,757.24 97,022.8K
10:20 2,757.88 2,759.07 2,757.88 2,758.17 129,038.4K
10:21 2,758.11 2,758.11 2,755.58 2,756.46 191,257.6K
10:22 2,756.58 2,757.89 2,756.58 2,757.78 77,311.7K
10:23 2,757.78 2,757.78 2,756.55 2,756.57 91,824.5K
10:24 2,755.61 2,757.43 2,754.88 2,757.43 151,733.9K
10:25 2,758.48 2,760.93 2,758.48 2,760.93 136,381.9K
10:26 2,762.07 2,769.00 2,762.07 2,767.91 404,103.0K
10:27 2,771.37 2,775.00 2,771.37 2,772.99 638,484.2K
10:28 2,773.74 2,779.30 2,773.74 2,778.48 663,366.0K
10:29 2,778.39 2,782.21 2,778.39 2,781.20 598,924.7K
10:30 2,780.39 2,781.34 2,776.11 2,776.49 432,191.5K
10:31 2,776.02 2,776.02 2,773.63 2,773.63 221,571.3K
10:32 2,773.62 2,778.43 2,773.62 2,776.40 202,102.8K
10:33 2,776.07 2,776.40 2,774.71 2,775.97 104,216.1K
10:34 2,776.93 2,777.95 2,776.55 2,776.55 152,732.0K
10:35 2,775.78 2,777.15 2,775.78 2,776.79 119,816.4K
10:36 2,777.23 2,778.61 2,776.75 2,777.69 197,597.8K
10:37 2,777.69 2,778.46 2,777.67 2,778.39 134,256.4K
10:38 2,777.23 2,778.23 2,777.17 2,778.21 180,705.1K
10:39 2,778.71 2,779.22 2,778.26 2,778.97 161,865.1K
10:40 2,778.16 2,782.70 2,778.16 2,782.36 300,803.3K
10:41 2,782.39 2,784.40 2,782.32 2,784.31 303,152.4K
10:42 2,785.56 2,786.43 2,784.57 2,784.89 333,884.4K
10:43 2,785.44 2,786.25 2,785.44 2,785.92 166,069.2K
10:44 2,786.35 2,787.61 2,786.18 2,786.36 293,991.6K
10:45 2,786.85 2,787.17 2,784.22 2,784.43 330,800.1K
10:46 2,784.26 2,784.93 2,783.15 2,784.93 194,028.4K
10:47 2,785.17 2,785.40 2,784.33 2,785.18 174,199.0K
10:48 2,785.14 2,785.18 2,783.72 2,785.18 194,326.2K
10:49 2,785.83 2,788.13 2,785.83 2,786.99 259,387.4K
10:50 2,787.43 2,789.43 2,787.08 2,787.08 360,686.7K
10:51 2,786.13 2,787.19 2,784.96 2,784.96 240,385.3K
10:52 2,784.12 2,784.45 2,783.18 2,783.18 205,024.6K
10:53 2,782.78 2,783.12 2,781.34 2,782.35 186,775.6K
10:54 2,782.28 2,782.41 2,781.28 2,781.57 140,506.7K
10:55 2,781.74 2,782.82 2,781.74 2,782.33 80,879.9K
10:56 2,781.14 2,781.14 2,779.25 2,779.75 204,539.1K
10:57 2,779.36 2,779.42 2,776.61 2,776.96 266,887.3K
10:58 2,776.41 2,779.11 2,776.41 2,779.11 210,914.8K
10:59 2,778.67 2,778.67 2,777.06 2,777.08 61,136.6K
11:00 2,776.67 2,779.31 2,776.67 2,779.31 155,739.3K
11:01 2,779.51 2,780.43 2,779.13 2,780.17 115,738.9K
11:02 2,780.43 2,781.62 2,780.43 2,780.99 182,588.4K
11:03 2,781.08 2,783.11 2,780.53 2,783.11 130,421.5K
11:04 2,782.74 2,782.74 2,781.53 2,781.62 126,476.1K
11:05 2,781.50 2,781.50 2,779.50 2,779.50 109,360.3K
11:06 2,779.85 2,782.96 2,779.85 2,782.90 95,516.8K
11:07 2,782.39 2,782.42 2,779.98 2,779.98 100,593.4K
11:08 2,779.78 2,781.49 2,779.58 2,781.32 93,569.3K
11:09 2,781.71 2,782.84 2,781.71 2,782.10 91,522.5K
11:10 2,782.69 2,783.40 2,782.09 2,782.14 82,804.9K
11:11 2,782.15 2,783.23 2,781.50 2,783.23 101,041.7K
11:12 2,783.54 2,787.21 2,783.54 2,787.21 288,237.7K
11:13 2,788.62 2,788.62 2,784.88 2,787.17 306,344.6K
11:14 2,787.54 2,787.84 2,785.64 2,786.28 92,050.9K
11:15 2,786.12 2,788.81 2,786.12 2,787.91 119,487.1K
11:16 2,788.18 2,792.07 2,788.18 2,790.11 250,183.5K
11:17 2,790.55 2,791.15 2,790.43 2,791.03 93,754.0K
11:18 2,791.27 2,792.48 2,791.00 2,791.34 163,641.3K
11:19 2,791.19 2,791.19 2,789.29 2,789.29 255,665.4K
11:20 2,788.47 2,788.47 2,787.31 2,787.37 134,251.1K
11:21 2,788.20 2,788.56 2,785.35 2,785.35 175,444.2K
11:22 2,785.02 2,785.05 2,784.10 2,784.10 137,110.1K
11:23 2,783.09 2,784.50 2,783.09 2,784.43 130,889.9K
11:24 2,784.10 2,784.84 2,784.04 2,784.25 66,497.1K
11:25 2,784.04 2,784.96 2,783.22 2,783.22 69,405.0K
11:26 2,782.89 2,783.91 2,782.59 2,782.71 74,861.0K
11:27 2,782.98 2,783.66 2,782.61 2,783.14 82,372.4K
11:28 2,782.97 2,783.34 2,782.79 2,783.03 75,547.7K
11:29 2,782.66 2,782.66 2,780.65 2,780.70 148,153.6K
11:30 2,781.17 2,781.89 2,780.75 2,781.89 62,438.9K
11:31 2,782.18 2,784.49 2,782.18 2,784.49 142,351.0K
11:32 2,784.59 2,784.74 2,784.07 2,784.74 60,342.6K
11:33 2,784.73 2,784.94 2,783.41 2,784.94 89,225.8K
11:34 2,785.63 2,785.87 2,784.87 2,784.87 77,517.5K
11:35 2,782.78 2,783.20 2,782.00 2,782.00 133,282.0K
11:36 2,781.74 2,781.74 2,779.36 2,779.36 115,736.0K
11:37 2,779.10 2,779.10 2,778.43 2,778.97 147,203.6K
11:38 2,779.19 2,779.72 2,779.17 2,779.17 79,080.8K
11:39 2,778.65 2,778.65 2,776.23 2,776.23 123,790.0K
11:40 2,776.03 2,778.93 2,775.67 2,778.93 128,912.0K
11:41 2,778.17 2,778.17 2,777.46 2,778.08 45,129.1K
11:42 2,778.31 2,778.66 2,778.11 2,778.11 31,308.7K
11:43 2,778.09 2,780.87 2,777.78 2,780.87 115,459.0K
11:44 2,780.79 2,781.30 2,780.14 2,781.30 103,454.7K
11:45 2,781.67 2,784.67 2,781.67 2,784.67 177,687.5K
11:46 2,783.84 2,784.86 2,783.07 2,784.86 122,934.1K
11:47 2,784.30 2,786.17 2,783.75 2,786.17 110,263.0K
11:48 2,785.99 2,786.26 2,785.63 2,785.63 120,107.6K
11:49 2,785.67 2,785.76 2,785.37 2,785.49 184,302.6K
11:50 2,785.23 2,787.13 2,785.15 2,787.13 189,219.1K
11:51 2,786.96 2,787.07 2,786.43 2,786.83 131,726.6K
11:52 2,787.28 2,788.22 2,787.28 2,788.22 134,234.6K
11:53 2,787.91 2,788.03 2,785.75 2,785.75 154,301.3K
11:54 2,785.49 2,785.49 2,783.97 2,784.25 180,105.6K
11:55 2,784.04 2,784.85 2,783.20 2,783.26 128,827.9K
11:56 2,783.28 2,783.97 2,783.20 2,783.75 68,726.0K
11:57 2,783.61 2,784.31 2,783.24 2,783.83 94,696.6K
11:58 2,783.80 2,783.80 2,782.44 2,783.11 152,376.4K
11:59 2,783.00 2,783.93 2,781.95 2,783.93 88,046.2K
12:00 2,784.31 2,787.57 2,784.31 2,787.51 124,928.4K
12:01 2,787.92 2,790.94 2,787.92 2,790.05 248,748.3K
12:02 2,789.53 2,791.11 2,789.53 2,790.63 95,216.5K
12:03 2,790.51 2,790.54 2,789.09 2,789.09 124,760.9K
12:04 2,788.65 2,789.83 2,788.65 2,789.83 153,472.9K
12:05 2,789.98 2,793.52 2,789.97 2,793.52 398,681.9K
12:06 2,796.67 2,796.67 2,794.75 2,795.15 368,523.2K
12:07 2,794.62 2,795.81 2,794.62 2,795.81 165,386.6K
12:08 2,795.95 2,796.24 2,794.94 2,794.94 120,105.0K
12:09 2,793.87 2,794.93 2,793.87 2,794.58 132,139.9K
12:10 2,794.59 2,795.39 2,794.42 2,795.24 122,103.3K
12:11 2,795.02 2,795.35 2,794.33 2,794.33 104,991.6K
12:12 2,793.78 2,793.79 2,793.16 2,793.16 101,606.5K
12:13 2,792.72 2,792.74 2,791.77 2,791.77 128,528.9K
12:14 2,791.62 2,791.64 2,790.19 2,790.49 126,627.0K
12:15 2,790.37 2,793.94 2,790.37 2,793.94 168,787.3K
12:16 2,793.54 2,793.54 2,791.08 2,791.34 61,063.2K
12:17 2,791.59 2,791.66 2,791.02 2,791.02 77,516.5K
12:18 2,790.57 2,790.61 2,790.25 2,790.42 58,758.2K
12:19 2,790.32 2,790.90 2,790.32 2,790.57 75,054.6K
12:20 2,790.65 2,793.56 2,788.44 2,788.44 158,261.6K
12:21 2,788.22 2,789.04 2,788.09 2,789.04 195,407.1K
12:22 2,789.01 2,791.50 2,789.01 2,790.49 108,435.5K
12:23 2,790.18 2,791.41 2,790.18 2,790.41 114,207.7K
12:24 2,790.76 2,792.86 2,790.76 2,792.74 123,789.7K
12:25 2,792.50 2,792.50 2,790.76 2,790.80 127,554.2K
12:26 2,790.64 2,791.02 2,790.00 2,790.13 74,566.8K
12:27 2,789.90 2,792.10 2,789.90 2,791.47 70,772.0K
12:28 2,791.43 2,793.19 2,791.43 2,792.89 119,529.8K
12:29 2,792.85 2,792.85 2,791.58 2,792.11 52,706.0K
12:30 2,794.86 2,797.81 2,794.86 2,796.77 306,050.0K
12:31 2,797.00 2,797.00 2,794.03 2,794.35 111,170.3K
12:32 2,794.75 2,795.71 2,794.46 2,794.52 101,556.4K
12:33 2,794.59 2,795.51 2,794.52 2,795.51 59,045.2K
12:34 2,795.85 2,796.31 2,795.85 2,796.02 55,125.2K
12:35 2,796.19 2,797.11 2,796.19 2,796.82 85,023.3K
12:36 2,796.71 2,796.78 2,795.23 2,795.57 81,354.4K
12:37 2,795.22 2,795.22 2,793.04 2,793.24 149,353.0K
12:38 2,793.39 2,794.82 2,793.39 2,793.99 53,272.6K
12:39 2,794.32 2,794.32 2,793.32 2,793.50 63,157.3K
12:40 2,793.46 2,793.68 2,792.27 2,792.81 100,283.9K
12:41 2,792.66 2,792.89 2,791.62 2,791.62 124,561.2K
12:42 2,791.05 2,791.36 2,790.54 2,790.54 105,130.9K
12:43 2,790.48 2,790.79 2,790.15 2,790.79 122,033.9K
12:44 2,791.14 2,792.35 2,791.04 2,791.67 88,866.2K
12:45 2,790.91 2,790.91 2,789.23 2,789.23 154,704.9K
12:46 2,789.27 2,789.34 2,787.85 2,787.85 132,073.8K
12:47 2,787.63 2,790.00 2,787.62 2,789.86 147,228.7K
12:48 2,790.00 2,791.96 2,790.00 2,791.25 101,495.7K
12:49 2,791.50 2,792.57 2,791.50 2,791.90 54,687.5K
12:50 2,791.61 2,791.61 2,790.18 2,790.46 72,244.0K
12:51 2,790.25 2,791.73 2,790.25 2,791.61 57,686.5K
12:52 2,792.13 2,792.62 2,791.65 2,791.65 66,363.8K
12:53 2,790.86 2,790.99 2,790.39 2,790.62 48,481.9K
12:54 2,790.42 2,790.67 2,789.69 2,789.84 38,744.9K
12:55 2,789.59 2,790.19 2,789.59 2,789.68 39,653.1K
12:56 2,789.55 2,789.55 2,786.84 2,786.84 136,738.1K
12:57 2,786.48 2,786.61 2,785.77 2,785.96 176,106.2K
12:58 2,785.67 2,785.68 2,784.72 2,785.42 101,902.6K
12:59 2,785.56 2,786.21 2,785.56 2,786.01 73,336.0K
13:00 2,785.65 2,785.79 2,785.22 2,785.78 52,865.0K
13:01 2,785.51 2,785.65 2,784.05 2,784.35 115,137.3K
13:02 2,784.95 2,785.77 2,784.95 2,785.39 84,977.0K
13:03 2,785.22 2,786.04 2,785.03 2,786.04 39,539.9K
13:04 2,786.43 2,787.73 2,786.43 2,787.42 75,085.5K
13:05 2,787.64 2,787.66 2,783.90 2,783.94 91,516.6K
13:06 2,784.41 2,785.08 2,783.74 2,784.12 45,913.0K
13:07 2,783.98 2,783.98 2,783.48 2,783.63 42,306.7K
13:08 2,783.41 2,785.12 2,782.35 2,784.97 138,844.6K
13:09 2,784.87 2,785.46 2,784.58 2,784.86 41,084.9K
13:10 2,784.40 2,785.96 2,783.59 2,785.91 46,885.7K
13:11 2,785.89 2,785.89 2,784.50 2,785.06 44,783.8K
13:12 2,785.14 2,785.53 2,783.71 2,783.71 73,525.5K
13:13 2,783.71 2,783.88 2,783.07 2,783.28 64,090.8K
13:14 2,783.25 2,784.11 2,783.25 2,783.63 42,374.6K
13:15 2,783.67 2,785.07 2,783.60 2,785.07 58,221.3K
13:16 2,785.41 2,786.50 2,785.40 2,785.84 100,969.4K
13:17 2,785.76 2,785.87 2,783.20 2,783.20 117,382.0K
13:18 2,783.31 2,784.43 2,783.13 2,784.43 62,094.6K
13:19 2,784.22 2,784.51 2,783.50 2,783.71 41,324.2K
13:20 2,783.76 2,783.76 2,781.21 2,781.25 126,992.0K
13:21 2,781.27 2,781.27 2,778.10 2,778.97 209,192.4K
13:22 2,778.99 2,779.09 2,778.11 2,778.12 97,847.3K
13:23 2,778.39 2,778.58 2,776.92 2,776.92 134,294.8K
13:24 2,775.54 2,777.00 2,775.54 2,776.63 176,581.8K
13:25 2,776.59 2,776.64 2,775.57 2,775.66 125,878.6K
13:26 2,775.74 2,777.88 2,775.74 2,777.53 136,471.8K
13:27 2,777.70 2,778.93 2,777.67 2,778.93 60,947.9K
13:28 2,778.84 2,778.84 2,777.89 2,777.99 51,549.4K
13:29 2,777.65 2,778.12 2,777.65 2,778.12 25,742.9K
13:30 2,778.10 2,778.10 2,777.08 2,777.13 41,118.6K
13:31 2,777.24 2,777.41 2,776.96 2,777.12 28,062.2K
13:32 2,777.71 2,778.86 2,777.69 2,778.85 64,118.8K
13:33 2,778.76 2,778.79 2,777.93 2,777.93 44,668.9K
13:34 2,776.56 2,776.56 2,772.57 2,772.69 316,348.0K
13:35 2,772.01 2,772.01 2,770.82 2,771.92 192,141.0K
13:36 2,771.18 2,772.22 2,771.18 2,772.14 78,039.5K
13:37 2,771.71 2,772.26 2,771.61 2,771.61 59,652.7K
13:38 2,771.51 2,771.72 2,770.69 2,770.69 83,931.3K
13:39 2,770.75 2,771.32 2,770.46 2,771.32 76,967.1K
13:40 2,771.45 2,774.66 2,771.33 2,774.66 116,622.4K
13:41 2,773.71 2,774.63 2,773.27 2,774.63 51,200.6K
13:42 2,774.79 2,775.61 2,774.79 2,775.61 55,526.5K
13:43 2,775.41 2,776.13 2,775.36 2,775.92 59,899.5K
13:44 2,775.86 2,775.86 2,773.55 2,774.07 60,775.0K
13:45 2,773.59 2,775.95 2,773.38 2,775.95 50,133.9K
13:46 2,776.39 2,776.66 2,775.86 2,775.86 74,027.3K
13:47 2,775.32 2,775.59 2,774.35 2,774.55 72,830.7K
13:48 2,774.27 2,774.44 2,773.83 2,774.04 37,953.8K
13:49 2,773.15 2,773.38 2,772.53 2,772.53 69,972.8K
13:50 2,772.69 2,774.36 2,772.49 2,774.36 38,604.9K
13:51 2,774.49 2,775.59 2,774.49 2,775.59 66,459.1K
13:52 2,775.82 2,776.19 2,775.11 2,775.11 64,297.7K
13:53 2,775.17 2,775.28 2,773.81 2,773.95 46,198.0K
13:54 2,773.70 2,774.26 2,773.70 2,773.90 73,569.0K
13:55 2,773.15 2,773.18 2,772.47 2,772.63 51,405.7K
13:56 2,769.76 2,770.63 2,769.76 2,770.63 183,013.7K
13:57 2,771.00 2,771.00 2,769.51 2,769.64 65,614.0K
13:58 2,769.68 2,770.03 2,768.20 2,768.20 126,361.3K
13:59 2,768.08 2,768.56 2,768.08 2,768.56 118,970.2K
14:00 2,768.67 2,769.43 2,768.56 2,769.29 71,201.9K
14:01 2,769.28 2,770.34 2,769.24 2,770.34 51,337.1K
14:02 2,770.50 2,770.97 2,770.50 2,770.97 58,857.0K
14:03 2,771.02 2,771.02 2,770.61 2,770.95 75,288.0K
14:04 2,770.97 2,771.43 2,770.97 2,771.43 60,966.7K
14:05 2,771.62 2,772.92 2,771.41 2,772.69 107,054.4K
14:06 2,772.73 2,774.89 2,772.73 2,774.83 65,306.9K
14:07 2,774.01 2,774.01 2,772.18 2,773.02 63,585.2K
14:08 2,773.06 2,773.65 2,773.03 2,773.11 29,802.2K
14:09 2,773.69 2,774.46 2,773.25 2,774.46 44,060.4K
14:10 2,776.30 2,776.95 2,774.94 2,776.57 144,034.3K
14:11 2,777.10 2,778.03 2,776.70 2,777.57 94,896.9K
14:12 2,777.55 2,778.24 2,777.55 2,777.73 85,987.1K
14:13 2,778.13 2,779.12 2,778.13 2,778.92 58,022.5K
14:14 2,778.69 2,778.87 2,777.87 2,778.80 84,220.4K
14:15 2,778.75 2,780.77 2,778.75 2,780.66 109,602.2K
14:16 2,781.04 2,783.10 2,780.97 2,782.95 190,326.7K
14:17 2,783.05 2,783.05 2,781.69 2,783.04 103,758.1K
14:18 2,783.06 2,783.06 2,781.70 2,782.12 56,560.5K
14:19 2,782.38 2,782.56 2,779.52 2,779.52 95,303.9K
14:20 2,779.72 2,781.31 2,779.71 2,781.15 50,406.3K
14:21 2,780.99 2,780.99 2,779.90 2,780.45 34,937.8K
14:22 2,780.74 2,781.34 2,780.74 2,781.23 24,927.8K
14:23 2,781.22 2,781.57 2,781.07 2,781.57 33,349.8K
14:24 2,781.62 2,782.55 2,781.62 2,782.55 50,299.1K
14:25 2,782.27 2,782.27 2,780.89 2,781.87 53,765.3K
14:26 2,784.29 2,784.68 2,783.25 2,783.25 119,805.0K
14:27 2,783.10 2,783.29 2,781.17 2,781.17 128,849.4K
14:28 2,781.06 2,781.06 2,779.64 2,779.68 64,327.9K
14:29 2,780.49 2,782.18 2,780.49 2,782.18 47,257.8K
14:30 2,783.44 2,783.70 2,782.65 2,782.65 70,398.8K
14:31 2,782.54 2,783.73 2,782.27 2,783.36 32,358.5K
14:32 2,783.28 2,783.63 2,783.27 2,783.29 34,010.0K
14:33 2,782.78 2,782.89 2,782.08 2,782.08 59,633.8K
14:34 2,781.57 2,783.53 2,781.57 2,783.53 59,415.1K
14:35 2,783.65 2,786.91 2,783.58 2,786.91 151,538.4K
14:36 2,787.83 2,787.83 2,786.27 2,786.31 164,497.0K
14:37 2,786.11 2,786.69 2,786.11 2,786.14 48,356.1K
14:38 2,786.04 2,786.18 2,785.47 2,785.56 55,636.8K
14:39 2,785.18 2,785.35 2,785.17 2,785.19 39,557.8K
14:40 2,785.07 2,785.07 2,783.91 2,783.91 77,667.4K
14:41 2,784.06 2,784.41 2,783.64 2,783.64 48,622.5K
14:42 2,783.55 2,784.37 2,783.46 2,784.20 50,749.5K
14:43 2,783.77 2,783.77 2,782.94 2,783.05 33,508.8K
14:44 2,783.09 2,783.09 2,781.97 2,781.97 55,064.9K
14:45 2,781.90 2,781.90 2,781.27 2,781.85 69,373.8K
14:46 2,781.20 2,783.95 2,781.12 2,783.75 111,109.5K
14:47 2,783.63 2,784.47 2,783.63 2,784.27 41,254.9K
14:48 2,784.20 2,784.26 2,783.98 2,784.00 20,902.9K
14:49 2,783.95 2,784.05 2,783.40 2,783.40 20,449.8K
14:50 2,783.17 2,783.43 2,783.15 2,783.15 36,992.0K
14:51 2,783.20 2,783.32 2,783.02 2,783.07 28,010.3K
14:52 2,782.89 2,782.89 2,781.41 2,781.53 40,379.3K
14:53 2,780.98 2,780.98 2,780.56 2,780.57 79,288.9K
14:54 2,780.50 2,780.52 2,780.17 2,780.30 36,064.8K
14:55 2,780.08 2,780.24 2,778.82 2,778.98 75,684.6K
14:56 2,778.84 2,781.34 2,778.84 2,781.34 72,988.5K
14:57 2,781.35 2,782.99 2,780.89 2,782.99 46,984.7K
14:58 2,784.17 2,784.17 2,782.82 2,782.97 67,281.5K
14:59 2,783.03 2,784.98 2,782.77 2,784.96 46,757.4K
15:00 2,785.15 2,789.23 2,784.95 2,788.87 208,641.9K
15:01 2,788.78 2,788.78 2,787.60 2,787.60 60,843.4K
15:02 2,787.60 2,789.51 2,787.60 2,789.51 69,742.7K
15:03 2,789.75 2,789.80 2,788.81 2,789.80 62,560.8K
15:04 2,789.21 2,790.71 2,788.60 2,788.60 88,232.0K
15:05 2,788.86 2,789.82 2,788.86 2,789.49 43,364.7K
15:06 2,789.87 2,791.53 2,789.59 2,791.40 157,877.2K
15:07 2,791.59 2,791.97 2,790.94 2,791.97 95,786.5K
15:08 2,791.65 2,791.72 2,789.73 2,790.05 98,414.4K
15:09 2,790.01 2,790.51 2,789.64 2,790.51 53,615.4K
15:10 2,790.77 2,792.17 2,790.73 2,792.17 82,668.5K
15:11 2,792.24 2,793.55 2,792.24 2,792.63 136,683.1K
15:12 2,793.46 2,793.46 2,792.27 2,792.27 92,295.0K
15:13 2,792.35 2,792.36 2,790.60 2,790.72 81,851.4K
15:14 2,790.28 2,791.77 2,789.96 2,791.77 77,876.1K
15:15 2,792.08 2,793.57 2,791.35 2,793.57 77,741.4K
15:16 2,793.45 2,795.40 2,793.45 2,795.27 158,743.3K
15:17 2,795.27 2,795.27 2,793.52 2,794.65 85,165.3K
15:18 2,794.64 2,795.70 2,794.64 2,795.70 77,997.0K
15:19 2,795.58 2,795.61 2,795.05 2,795.61 89,795.6K
15:20 2,795.71 2,795.80 2,794.17 2,794.17 58,865.5K
15:21 2,794.18 2,794.18 2,793.25 2,793.43 49,035.4K
15:22 2,793.46 2,793.46 2,791.46 2,791.64 95,064.8K
15:23 2,792.45 2,792.47 2,791.88 2,791.94 51,348.1K
15:24 2,791.72 2,791.72 2,790.51 2,790.51 62,328.0K
15:25 2,790.57 2,794.01 2,790.57 2,793.90 108,620.8K
15:26 2,793.97 2,794.33 2,793.70 2,793.80 56,149.5K
15:27 2,793.78 2,795.31 2,793.51 2,795.31 88,835.3K
15:28 2,795.44 2,795.44 2,793.68 2,793.68 46,885.2K
15:29 2,793.73 2,793.73 2,792.06 2,792.06 43,344.5K
15:30 2,792.28 2,793.44 2,792.18 2,792.98 49,924.7K
15:31 2,793.12 2,794.46 2,793.12 2,794.20 82,957.5K
15:32 2,794.68 2,794.75 2,794.31 2,794.62 68,554.2K
15:33 2,795.24 2,795.76 2,794.65 2,794.65 59,521.5K
15:34 2,794.58 2,794.58 2,792.73 2,792.73 70,376.9K
15:35 2,792.84 2,792.87 2,792.60 2,792.83 69,201.6K
15:36 2,792.89 2,795.55 2,792.89 2,795.55 106,878.0K
15:37 2,795.75 2,797.10 2,795.46 2,797.10 121,368.3K
15:38 2,797.89 2,799.01 2,797.81 2,798.01 193,275.8K
15:39 2,797.95 2,797.96 2,797.19 2,797.28 65,364.4K
15:40 2,797.07 2,798.21 2,797.07 2,798.21 44,817.4K
15:41 2,797.94 2,799.30 2,797.90 2,799.30 100,090.0K
15:42 2,798.84 2,798.84 2,796.94 2,796.94 90,941.4K
15:43 2,796.73 2,796.73 2,795.71 2,796.18 56,865.1K
15:44 2,796.02 2,797.34 2,796.01 2,797.15 101,022.6K
15:45 2,797.03 2,797.80 2,797.01 2,797.76 72,346.8K
15:46 2,797.69 2,798.57 2,797.58 2,797.58 90,854.5K
15:47 2,797.34 2,797.34 2,796.51 2,796.51 72,159.7K
15:48 2,796.20 2,797.63 2,795.62 2,797.54 189,398.0K
15:49 2,797.94 2,798.04 2,797.44 2,798.04 54,760.7K
15:50 2,798.35 2,798.37 2,797.91 2,798.28 121,564.3K
15:51 2,798.16 2,799.39 2,798.06 2,799.39 67,644.2K
15:52 2,801.92 2,802.35 2,801.76 2,801.95 416,279.6K
15:53 2,801.64 2,801.64 2,800.49 2,800.83 113,505.6K
15:54 2,801.15 2,801.70 2,800.97 2,800.99 85,184.7K
15:55 2,801.05 2,801.05 2,800.31 2,800.61 70,203.3K
15:56 2,800.69 2,800.69 2,800.23 2,800.33 57,462.2K
15:57 2,799.61 2,801.64 2,799.24 2,801.64 290,471.7K
15:58 2,801.32 2,801.52 2,800.56 2,800.56 118,939.6K
15:59 2,800.53 2,803.13 2,800.47 2,803.13 148,979.0K
16:00 2,803.30 2,804.87 2,803.30 2,804.50 258,662.8K
16:01 2,804.92 2,808.48 2,803.49 2,808.17 459,214.5K
16:02 2,807.97 2,811.59 2,807.97 2,811.57 690,738.6K
16:03 2,812.19 2,813.25 2,811.56 2,811.61 485,356.3K
16:04 2,811.72 2,812.44 2,809.29 2,809.50 313,948.6K
16:05 2,808.94 2,811.02 2,808.94 2,810.96 289,530.5K
16:06 2,811.62 2,813.84 2,811.62 2,813.34 288,587.0K
16:07 2,813.10 2,815.40 2,813.10 2,815.31 347,811.3K
16:08 2,815.23 2,815.77 2,815.23 2,815.75 233,653.6K
16:09 2,816.19 2,817.70 2,815.56 2,817.70 385,509.3K
16:10 2,817.79 2,819.84 2,817.65 2,817.87 538,373.5K
16:11 2,817.32 2,817.32 2,814.44 2,814.44 477,748.6K
16:12 2,814.46 2,814.68 2,813.62 2,813.62 312,475.8K
16:13 2,813.28 2,813.94 2,812.69 2,812.86 159,222.7K
16:14 2,813.21 2,813.44 2,812.92 2,813.33 129,885.6K
16:15 2,813.16 2,815.15 2,813.16 2,814.98 205,512.0K
16:16 2,815.24 2,815.76 2,813.43 2,813.43 186,076.4K
16:17 2,813.56 2,814.91 2,813.56 2,814.81 146,148.5K
16:18 2,814.92 2,815.47 2,813.60 2,813.87 215,300.7K
16:19 2,814.27 2,814.31 2,812.13 2,812.59 175,072.6K
16:20 2,813.48 2,814.40 2,813.48 2,814.22 121,502.3K
16:21 2,814.00 2,814.00 2,812.69 2,812.69 120,963.5K
16:22 2,812.34 2,814.10 2,812.24 2,814.10 175,243.9K
16:23 2,814.28 2,815.91 2,814.26 2,815.73 160,561.0K
16:24 2,815.52 2,816.24 2,815.37 2,815.82 124,017.7K
16:25 2,815.56 2,816.96 2,815.56 2,816.96 399,551.9K
16:26 2,817.08 2,817.08 2,814.52 2,815.17 217,050.7K
16:27 2,815.57 2,815.57 2,812.54 2,812.54 193,313.8K
16:28 2,812.47 2,812.55 2,812.16 2,812.16 131,841.6K
16:29 2,812.89 2,814.38 2,812.89 2,814.38 99,261.6K
16:30 2,814.64 2,818.04 2,814.64 2,818.04 247,632.8K
16:31 2,817.78 2,817.79 2,817.47 2,817.61 163,657.9K
16:32 2,816.52 2,817.71 2,816.29 2,817.71 224,735.4K
16:33 2,817.22 2,817.27 2,815.46 2,815.46 179,051.2K
16:34 2,815.61 2,815.61 2,813.43 2,813.43 119,007.1K
16:35 2,813.20 2,813.46 2,812.19 2,812.19 157,396.9K
16:36 2,811.52 2,811.53 2,808.16 2,808.16 283,432.9K
16:37 2,808.53 2,809.79 2,807.90 2,809.79 222,675.8K
16:38 2,810.02 2,810.09 2,808.65 2,809.52 140,226.6K
16:39 2,809.61 2,810.73 2,809.58 2,809.75 94,500.8K
16:40 2,809.61 2,812.99 2,809.61 2,812.94 126,955.1K
16:41 2,812.63 2,814.25 2,812.63 2,813.55 93,491.5K
16:42 2,813.37 2,813.86 2,813.07 2,813.12 76,248.5K
16:43 2,812.75 2,813.60 2,812.07 2,813.60 105,322.3K
16:44 2,813.94 2,815.75 2,813.94 2,815.10 144,837.0K
16:45 2,815.11 2,815.11 2,813.86 2,814.04 161,939.0K
16:46 2,814.24 2,814.56 2,813.15 2,813.15 110,738.5K
16:47 2,813.14 2,813.14 2,810.67 2,810.72 79,787.1K
16:48 2,810.27 2,811.81 2,810.27 2,811.01 93,985.6K
16:49 2,811.16 2,811.41 2,810.80 2,810.80 44,102.5K
16:50 2,811.58 2,813.35 2,811.58 2,813.05 76,525.6K
16:51 2,812.54 2,812.54 2,811.43 2,811.48 107,108.3K
16:52 2,811.35 2,812.47 2,811.35 2,812.47 107,136.0K
16:53 2,812.27 2,812.63 2,811.97 2,812.03 148,591.2K
16:54 2,812.03 2,812.10 2,811.04 2,811.04 104,031.5K
16:55 2,810.89 2,810.93 2,807.56 2,808.37 286,790.4K
16:56 2,808.83 2,809.67 2,808.83 2,809.03 124,051.2K
16:57 2,808.85 2,809.06 2,808.57 2,809.06 106,158.4K
16:58 2,808.77 2,808.77 2,807.21 2,807.22 129,122.0K
16:59 2,806.82 2,806.84 2,806.09 2,806.84 140,352.0K
17:00 2,807.22 2,810.23 2,807.22 2,810.19 209,602.8K
17:01 2,810.32 2,811.12 2,810.32 2,810.99 98,747.8K
17:02 2,810.90 2,811.70 2,809.49 2,809.49 116,504.9K
17:03 2,808.46 2,809.25 2,808.15 2,809.25 109,182.1K
17:04 2,809.55 2,810.36 2,809.40 2,809.49 96,329.6K
17:05 2,809.58 2,810.86 2,809.56 2,810.65 68,997.7K
17:06 2,810.73 2,810.73 2,810.01 2,810.61 53,223.4K
17:07 2,810.53 2,810.73 2,807.68 2,807.77 106,517.5K
17:08 2,807.67 2,808.07 2,807.50 2,807.64 73,273.4K
17:09 2,806.95 2,807.09 2,806.56 2,807.09 79,513.4K
17:10 2,808.84 2,809.38 2,808.67 2,809.25 68,083.4K
17:11 2,809.23 2,809.23 2,806.28 2,806.85 158,531.8K
17:12 2,807.23 2,809.29 2,807.23 2,809.29 83,811.1K
17:13 2,809.33 2,810.05 2,809.33 2,809.65 55,891.5K
17:14 2,809.17 2,809.22 2,807.21 2,807.21 80,228.3K
17:15 2,807.20 2,807.28 2,806.12 2,806.40 111,359.2K
17:16 2,806.32 2,807.65 2,806.12 2,807.65 114,810.4K
17:17 2,807.90 2,808.94 2,807.38 2,807.49 85,281.0K
17:18 2,807.37 2,808.32 2,806.99 2,808.23 135,924.3K
17:19 2,808.15 2,808.15 2,807.19 2,807.19 60,025.7K
17:20 2,807.02 2,807.41 2,804.34 2,804.34 214,726.1K
17:21 2,803.80 2,805.20 2,803.80 2,804.80 214,973.6K
17:22 2,804.69 2,804.69 2,803.38 2,804.37 125,992.9K
17:23 2,804.58 2,804.58 2,803.05 2,803.05 112,278.8K
17:24 2,802.76 2,803.21 2,801.98 2,803.05 199,296.2K
17:25 2,802.56 2,803.30 2,802.56 2,802.79 177,576.2K
17:26 2,802.94 2,804.10 2,802.77 2,802.80 138,951.3K
17:27 2,802.81 2,804.30 2,802.81 2,804.14 97,512.0K
17:28 2,804.43 2,804.70 2,804.04 2,804.22 72,117.1K
17:29 2,804.15 2,804.45 2,803.07 2,803.07 94,918.7K
17:30 2,802.96 2,803.90 2,802.16 2,802.24 72,895.7K
17:31 2,801.45 2,802.23 2,800.97 2,800.97 157,833.1K
17:32 2,801.91 2,803.38 2,801.91 2,803.36 152,912.7K
17:33 2,803.62 2,805.84 2,803.62 2,805.52 144,122.8K
17:34 2,804.83 2,806.23 2,804.54 2,806.08 101,004.1K
17:35 2,806.05 2,806.05 2,804.49 2,805.44 80,743.6K
17:36 2,805.78 2,807.77 2,805.78 2,807.41 115,347.5K
17:37 2,807.38 2,807.38 2,806.12 2,806.53 86,670.4K
17:38 2,806.35 2,807.07 2,806.35 2,806.42 30,392.6K
17:39 2,806.88 2,807.39 2,806.73 2,806.73 49,526.9K
17:40 2,806.35 2,806.46 2,806.00 2,806.00 72,577.4K
17:41 2,806.12 2,807.12 2,806.02 2,806.61 65,965.6K
17:42 2,806.73 2,806.80 2,805.64 2,805.64 87,576.6K
17:43 2,805.97 2,806.32 2,805.97 2,806.29 48,976.2K
17:44 2,806.32 2,807.73 2,806.32 2,806.91 116,616.3K
17:45 2,807.23 2,813.68 2,807.23 2,812.88 559,398.7K
17:46 2,813.67 2,817.54 2,813.67 2,816.71 518,858.5K
17:47 2,816.85 2,822.59 2,816.67 2,822.28 587,084.6K
17:48 2,821.28 2,821.50 2,820.21 2,820.71 384,961.4K
17:49 2,820.55 2,820.87 2,818.70 2,819.07 262,351.8K
17:50 2,818.39 2,818.39 2,817.39 2,818.26 187,695.0K
17:51 2,819.01 2,819.13 2,817.40 2,817.96 215,923.8K
17:52 2,818.21 2,818.73 2,818.21 2,818.63 107,479.7K
17:53 2,818.54 2,818.54 2,817.22 2,817.26 86,163.2K
17:54 2,817.23 2,817.23 2,816.04 2,816.59 112,078.0K
17:55 2,816.93 2,817.01 2,815.69 2,815.84 117,050.6K
17:56 2,815.89 2,816.90 2,815.89 2,816.83 110,860.9K
17:57 2,817.86 2,818.33 2,817.41 2,817.41 144,122.3K
17:58 2,816.92 2,817.05 2,816.53 2,816.53 147,554.6K
17:59 2,816.13 2,817.46 2,816.13 2,817.34 187,218.6K
18:00 2,817.72 2,819.34 2,817.72 2,818.64 154,920.1K
18:01 2,818.68 2,819.50 2,818.68 2,819.50 127,180.0K
18:02 2,819.17 2,820.40 2,819.17 2,820.15 302,061.2K
18:03 2,821.29 2,821.77 2,821.09 2,821.77 338,804.3K
18:04 2,821.70 2,822.29 2,820.67 2,820.67 183,778.5K
18:05 2,820.82 2,820.91 2,819.13 2,819.24 160,286.6K
18:06 2,819.15 2,819.59 2,818.42 2,819.40 162,671.7K
18:07 2,818.95 2,819.42 2,818.95 2,819.35 115,721.8K
18:08 2,819.76 2,820.85 2,819.76 2,820.72 103,231.0K
18:09 2,820.74 2,823.76 2,820.57 2,823.76 239,183.8K
18:10 2,823.68 2,824.27 2,822.97 2,822.97 138,172.7K
18:11 2,822.29 2,822.29 2,821.10 2,821.10 198,022.3K
18:12 2,820.48 2,821.19 2,820.34 2,820.34 124,343.4K
18:13 2,820.73 2,820.76 2,820.73 2,820.75 78,165.5K
18:14 2,820.85 2,821.30 2,820.14 2,820.14 93,341.1K
18:15 2,820.13 2,820.67 2,819.77 2,819.83 117,028.3K
18:16 2,819.63 2,819.63 2,817.19 2,817.19 152,317.0K
18:17 2,816.97 2,817.99 2,816.97 2,817.25 138,989.4K
18:18 2,817.25 2,817.34 2,816.86 2,816.86 73,602.4K
18:19 2,816.49 2,817.77 2,816.49 2,817.77 112,034.8K
18:20 2,817.91 2,818.64 2,817.91 2,818.64 72,615.6K
18:21 2,818.73 2,819.98 2,818.73 2,819.85 68,436.2K
18:22 2,819.75 2,820.47 2,819.75 2,820.27 46,827.8K
18:23 2,820.17 2,820.50 2,820.17 2,820.33 63,162.2K
18:24 2,821.14 2,823.26 2,821.14 2,822.93 172,726.4K
18:25 2,822.69 2,823.03 2,822.38 2,822.38 217,390.3K
18:26 2,822.24 2,823.28 2,822.20 2,823.28 116,445.9K
18:27 2,823.15 2,823.15 2,821.54 2,821.54 112,661.8K
18:28 2,822.05 2,822.25 2,821.95 2,822.17 77,787.4K
18:29 2,822.31 2,822.45 2,821.61 2,821.84 85,209.0K
18:30 2,821.90 2,821.90 2,820.84 2,821.85 206,874.1K
18:31 2,821.75 2,822.62 2,821.36 2,822.62 115,065.3K
18:32 2,822.03 2,825.96 2,822.03 2,825.96 275,684.6K
18:33 2,825.19 2,825.19 2,823.30 2,823.62 227,605.1K
18:34 2,824.06 2,824.39 2,823.69 2,824.10 127,228.1K
18:35 2,824.08 2,824.49 2,824.02 2,824.02 145,426.0K
18:36 2,824.23 2,824.78 2,824.23 2,824.53 79,327.1K
18:37 2,825.09 2,826.25 2,824.77 2,825.04 151,613.4K
18:38 2,824.79 2,825.25 2,823.68 2,823.68 194,911.1K
18:39 2,823.70 2,823.98 2,823.21 2,823.21 158,767.2K
18:40 2,823.15 2,823.15 2,823.15 2,823.15 11,743.0K
18:51 2,820.07 2,820.07 2,820.07 2,820.07 390,432.2K
19:05 2,813.65 2,816.35 2,813.18 2,813.63 864,468.4K
19:06 2,815.49 2,816.06 2,814.51 2,814.54 305,437.6K
19:07 2,814.48 2,814.48 2,812.35 2,812.35 145,473.7K
19:08 2,812.72 2,814.13 2,812.63 2,814.13 389,072.4K
19:09 2,815.42 2,817.11 2,815.42 2,816.71 259,094.5K
19:10 2,816.96 2,818.86 2,816.96 2,818.86 135,296.1K
19:11 2,818.91 2,823.10 2,818.74 2,822.65 412,342.3K
19:12 2,822.95 2,822.95 2,821.61 2,821.66 187,426.1K
19:13 2,821.11 2,821.11 2,820.49 2,820.88 114,912.0K
19:14 2,820.89 2,822.11 2,820.88 2,822.11 116,622.2K
19:15 2,822.14 2,822.14 2,821.36 2,821.97 100,588.6K
19:16 2,821.49 2,822.83 2,821.49 2,822.81 191,810.5K
19:17 2,822.85 2,823.21 2,822.46 2,822.46 88,099.8K
19:18 2,822.50 2,823.63 2,822.50 2,823.63 155,356.7K
19:19 2,823.55 2,824.42 2,823.43 2,824.39 143,407.0K
19:20 2,824.17 2,824.17 2,823.08 2,823.66 113,287.7K
19:21 2,823.68 2,824.01 2,823.01 2,823.02 97,580.4K
19:22 2,822.80 2,822.80 2,821.10 2,821.41 142,837.4K
19:23 2,821.55 2,821.55 2,820.71 2,820.71 81,655.4K
19:24 2,820.81 2,820.81 2,819.46 2,819.46 90,911.9K
19:25 2,819.16 2,819.49 2,818.90 2,818.90 59,834.3K
19:26 2,819.45 2,821.47 2,819.45 2,821.47 68,469.8K
19:27 2,821.47 2,821.47 2,820.43 2,820.43 75,112.8K
19:28 2,820.47 2,820.86 2,820.47 2,820.86 36,054.3K
19:29 2,820.87 2,821.47 2,820.81 2,821.47 48,037.6K
19:30 2,821.25 2,822.31 2,821.25 2,822.10 203,296.3K
19:31 2,822.27 2,822.49 2,821.62 2,821.65 181,092.7K
19:32 2,821.84 2,821.84 2,820.96 2,820.96 85,810.5K
19:33 2,821.13 2,821.21 2,820.74 2,820.74 72,376.1K
19:34 2,820.49 2,820.49 2,818.72 2,819.18 163,577.5K
19:35 2,819.72 2,820.48 2,819.72 2,820.40 69,242.2K
19:36 2,820.32 2,820.81 2,820.02 2,820.14 75,384.5K
19:37 2,819.96 2,819.96 2,819.08 2,819.17 92,186.3K
19:38 2,819.09 2,819.09 2,818.10 2,818.42 65,842.3K
19:39 2,818.27 2,818.71 2,818.27 2,818.61 76,294.5K
19:40 2,818.97 2,819.45 2,818.87 2,819.10 90,811.9K
19:41 2,819.30 2,819.73 2,819.27 2,819.73 30,174.5K
19:42 2,819.90 2,820.67 2,819.77 2,820.67 47,642.3K
19:43 2,821.01 2,821.23 2,820.86 2,821.22 37,513.7K
19:44 2,821.08 2,821.48 2,821.08 2,821.26 40,014.7K
19:45 2,821.31 2,821.36 2,820.82 2,820.82 57,722.3K
19:46 2,820.90 2,820.90 2,819.15 2,819.15 56,387.5K
19:47 2,819.25 2,819.25 2,818.08 2,818.08 65,614.1K
19:48 2,818.11 2,818.44 2,818.11 2,818.44 31,905.5K
19:49 2,818.54 2,818.78 2,818.41 2,818.41 26,233.5K
19:50 2,818.58 2,818.58 2,817.72 2,817.72 37,328.7K
19:51 2,817.70 2,818.01 2,817.55 2,817.89 45,130.6K
19:52 2,817.82 2,817.94 2,816.96 2,816.96 73,065.0K
19:53 2,816.87 2,816.87 2,816.11 2,816.11 58,407.2K
19:54 2,816.17 2,817.06 2,816.17 2,817.06 45,435.0K
19:55 2,817.60 2,818.62 2,817.60 2,818.06 86,993.8K
19:56 2,818.12 2,818.74 2,817.93 2,818.73 45,964.4K
19:57 2,818.67 2,819.52 2,818.67 2,819.46 38,686.8K
19:58 2,819.32 2,819.45 2,819.11 2,819.35 22,386.8K
19:59 2,819.28 2,819.50 2,819.12 2,819.50 30,387.0K
20:00 2,819.38 2,819.73 2,819.38 2,819.59 23,580.9K
20:01 2,819.79 2,820.05 2,819.75 2,819.94 14,206.7K
20:02 2,819.93 2,819.93 2,819.60 2,819.66 38,146.5K
20:03 2,819.44 2,819.44 2,818.78 2,818.82 36,073.1K
20:04 2,818.75 2,818.75 2,818.42 2,818.59 24,686.0K
20:05 2,818.48 2,819.44 2,818.43 2,819.44 31,399.2K
20:06 2,819.38 2,819.48 2,819.09 2,819.16 32,251.2K
20:07 2,819.17 2,819.44 2,818.90 2,819.34 32,685.0K
20:08 2,819.45 2,819.45 2,819.28 2,819.34 47,104.4K
20:09 2,819.46 2,820.13 2,819.46 2,820.03 44,555.4K
20:10 2,820.00 2,820.06 2,819.74 2,819.74 16,238.6K
20:11 2,819.81 2,819.81 2,819.25 2,819.35 22,295.7K
20:12 2,819.23 2,819.74 2,819.03 2,819.74 58,553.7K
20:13 2,819.73 2,820.13 2,819.70 2,820.13 22,608.7K
20:14 2,820.08 2,820.32 2,820.00 2,820.23 20,728.4K
20:15 2,820.32 2,820.53 2,820.32 2,820.35 29,170.0K
20:16 2,820.41 2,820.70 2,820.08 2,820.08 34,857.2K
20:17 2,820.06 2,820.32 2,819.94 2,820.26 15,338.0K
20:18 2,820.27 2,820.52 2,820.27 2,820.47 16,548.8K
20:19 2,820.43 2,820.55 2,820.38 2,820.48 20,287.1K
20:20 2,820.46 2,821.08 2,820.46 2,821.06 42,005.5K
20:21 2,821.76 2,826.48 2,821.74 2,826.02 255,072.3K
20:22 2,826.48 2,826.69 2,825.87 2,826.66 112,162.4K
20:23 2,827.19 2,827.20 2,824.79 2,825.89 96,743.6K
20:24 2,826.07 2,826.69 2,826.07 2,826.69 38,349.3K
20:25 2,826.64 2,826.64 2,825.36 2,825.36 47,728.0K
20:26 2,825.62 2,825.83 2,825.40 2,825.83 49,751.1K
20:27 2,825.82 2,825.82 2,825.11 2,825.53 40,714.4K
20:28 2,825.68 2,826.31 2,825.68 2,826.30 79,784.5K
20:29 2,826.26 2,827.41 2,826.26 2,827.41 85,373.5K
20:30 2,827.40 2,828.17 2,827.33 2,827.88 142,059.2K
20:31 2,827.92 2,828.12 2,827.66 2,827.68 65,862.8K
20:32 2,826.93 2,826.93 2,825.12 2,825.12 86,374.6K
20:33 2,825.27 2,825.41 2,825.14 2,825.40 32,394.8K
20:34 2,825.53 2,825.53 2,825.20 2,825.20 19,625.3K
20:35 2,825.75 2,827.21 2,825.75 2,827.21 65,173.3K
20:36 2,827.28 2,827.99 2,827.26 2,827.78 62,100.2K
20:37 2,827.88 2,828.39 2,827.71 2,828.39 79,326.9K
20:38 2,828.37 2,828.89 2,828.17 2,828.70 71,275.5K
20:39 2,828.81 2,829.29 2,828.81 2,829.15 78,914.1K
20:40 2,829.06 2,829.16 2,828.38 2,828.64 81,168.6K
20:41 2,828.59 2,828.70 2,828.03 2,828.09 49,589.8K
20:42 2,828.00 2,828.02 2,827.80 2,827.82 35,821.5K
20:43 2,827.98 2,828.30 2,827.59 2,828.30 54,370.3K
20:44 2,828.35 2,828.60 2,827.95 2,828.38 28,006.1K
20:45 2,828.50 2,828.80 2,828.50 2,828.72 88,173.5K
20:46 2,828.79 2,828.82 2,828.26 2,828.38 88,652.6K
20:47 2,828.35 2,828.35 2,826.69 2,826.69 74,288.8K
20:48 2,826.71 2,827.00 2,826.31 2,826.31 74,156.1K
20:49 2,826.45 2,826.81 2,826.23 2,826.81 68,488.4K
20:50 2,826.99 2,827.77 2,826.99 2,827.77 72,416.4K
20:51 2,827.70 2,828.88 2,827.70 2,828.60 45,764.2K
20:52 2,828.78 2,828.92 2,828.52 2,828.72 70,549.9K
20:53 2,829.00 2,829.15 2,828.79 2,829.14 34,234.0K
20:54 2,829.19 2,829.19 2,828.74 2,828.74 42,399.4K
20:55 2,828.77 2,828.98 2,828.77 2,828.98 30,440.8K
20:56 2,828.86 2,829.11 2,828.80 2,828.85 47,421.6K
20:57 2,829.07 2,829.07 2,828.75 2,828.75 38,825.3K
20:58 2,828.85 2,828.85 2,828.43 2,828.61 19,274.3K
20:59 2,828.67 2,829.31 2,828.47 2,829.29 71,170.8K
21:00 2,829.42 2,829.64 2,829.39 2,829.64 59,296.7K
21:01 2,830.59 2,831.58 2,830.59 2,831.40 127,929.1K
21:02 2,831.58 2,831.78 2,831.38 2,831.75 46,541.2K
21:03 2,831.70 2,831.91 2,831.62 2,831.75 49,708.4K
21:04 2,832.01 2,832.01 2,831.71 2,831.96 67,462.9K
21:05 2,831.85 2,831.98 2,831.64 2,831.69 77,943.1K
21:06 2,831.64 2,831.64 2,830.33 2,830.33 104,180.9K
21:07 2,830.30 2,831.05 2,829.94 2,831.01 46,951.5K
21:08 2,831.11 2,831.11 2,829.86 2,829.86 48,320.5K
21:09 2,829.91 2,829.91 2,829.39 2,829.45 45,378.9K
21:10 2,830.04 2,830.25 2,829.96 2,830.05 53,237.9K
21:11 2,830.17 2,830.17 2,829.63 2,829.78 47,475.2K
21:12 2,829.46 2,829.68 2,829.40 2,829.58 65,985.3K
21:13 2,829.47 2,829.47 2,828.73 2,828.76 63,400.0K
21:14 2,828.50 2,828.77 2,828.50 2,828.54 46,986.3K
21:15 2,828.59 2,829.30 2,828.59 2,829.30 47,381.5K
21:16 2,829.20 2,829.39 2,829.14 2,829.23 37,078.4K
21:17 2,829.41 2,829.44 2,829.11 2,829.11 33,920.0K
21:18 2,829.09 2,829.13 2,828.93 2,829.10 27,496.1K
21:19 2,829.09 2,829.25 2,828.86 2,829.21 45,699.7K
21:20 2,829.17 2,829.56 2,829.17 2,829.52 31,552.4K
21:21 2,829.24 2,829.38 2,828.95 2,828.95 28,374.8K
21:22 2,828.95 2,829.05 2,828.77 2,828.84 19,169.9K
21:23 2,828.92 2,828.92 2,828.75 2,828.90 35,673.9K
21:24 2,829.11 2,829.55 2,829.08 2,829.45 31,977.4K
21:25 2,829.74 2,829.74 2,829.18 2,829.32 43,259.8K
21:26 2,829.59 2,829.67 2,829.45 2,829.56 16,837.4K
21:27 2,829.40 2,829.57 2,829.34 2,829.49 23,244.6K
21:28 2,829.47 2,829.80 2,829.47 2,829.58 41,894.5K
21:29 2,829.58 2,829.58 2,829.27 2,829.32 20,551.9K
21:30 2,829.37 2,829.45 2,829.29 2,829.44 22,672.2K
21:31 2,829.57 2,829.84 2,829.57 2,829.84 23,543.6K
21:32 2,829.67 2,829.73 2,829.44 2,829.46 40,513.2K
21:33 2,829.46 2,829.46 2,828.81 2,828.90 71,520.1K
21:34 2,829.00 2,829.00 2,828.82 2,828.93 24,358.8K
21:35 2,828.79 2,829.18 2,828.79 2,829.14 28,284.2K
21:36 2,829.16 2,829.16 2,828.32 2,828.32 55,312.0K
21:37 2,828.39 2,828.51 2,828.24 2,828.24 40,685.1K
21:38 2,828.08 2,828.18 2,827.75 2,827.91 39,529.0K
21:39 2,828.05 2,828.05 2,827.49 2,827.49 39,836.4K
21:40 2,827.69 2,827.75 2,827.34 2,827.42 30,868.4K
21:41 2,827.60 2,827.60 2,827.32 2,827.35 58,569.0K
21:42 2,827.26 2,831.24 2,827.05 2,831.24 164,188.5K
21:43 2,831.36 2,833.54 2,831.21 2,833.54 193,680.8K
21:44 2,834.11 2,836.37 2,834.11 2,836.03 389,077.8K
21:45 2,836.15 2,837.48 2,836.15 2,836.62 358,350.4K
21:46 2,836.33 2,836.33 2,834.06 2,834.82 147,729.4K
21:47 2,834.85 2,836.21 2,834.85 2,835.63 102,302.0K
21:48 2,835.89 2,836.21 2,835.87 2,835.89 57,484.8K
21:49 2,835.71 2,835.84 2,835.26 2,835.39 63,063.9K
21:50 2,835.07 2,835.29 2,834.87 2,834.94 68,482.6K
21:51 2,834.98 2,835.85 2,834.98 2,835.85 44,212.8K
21:52 2,835.73 2,835.87 2,835.53 2,835.56 26,005.7K
21:53 2,835.67 2,836.33 2,835.67 2,836.16 45,147.7K
21:54 2,836.09 2,836.84 2,836.08 2,836.83 51,891.1K
21:55 2,837.11 2,837.11 2,835.74 2,835.74 60,199.3K
21:56 2,835.78 2,835.78 2,835.47 2,835.68 46,976.6K
21:57 2,835.54 2,835.78 2,835.54 2,835.68 30,327.2K
21:58 2,836.03 2,836.03 2,835.32 2,835.45 35,270.0K
21:59 2,835.34 2,835.48 2,833.43 2,833.43 92,122.5K
22:00 2,833.57 2,834.81 2,833.57 2,834.59 78,827.6K
22:01 2,834.76 2,834.76 2,833.73 2,833.74 79,206.3K
22:02 2,833.60 2,834.22 2,833.60 2,834.22 46,992.2K
22:03 2,834.30 2,834.30 2,834.09 2,834.26 35,440.9K
22:04 2,834.18 2,834.47 2,834.14 2,834.43 19,452.2K
22:05 2,834.74 2,835.66 2,834.69 2,835.66 70,119.4K
22:06 2,835.98 2,836.93 2,835.98 2,836.64 68,832.0K
22:07 2,836.55 2,837.02 2,836.55 2,837.02 88,380.6K
22:08 2,837.09 2,838.14 2,837.09 2,837.96 63,336.5K
22:09 2,838.12 2,839.28 2,838.12 2,839.28 113,960.2K
22:10 2,839.47 2,839.50 2,839.15 2,839.29 121,390.2K
22:11 2,839.46 2,839.73 2,838.86 2,839.69 110,812.8K
22:12 2,839.70 2,840.41 2,839.70 2,840.15 141,548.3K
22:13 2,839.94 2,839.94 2,838.86 2,838.91 101,037.8K
22:14 2,838.74 2,838.74 2,838.03 2,838.31 88,115.1K
22:15 2,838.44 2,839.11 2,838.17 2,838.86 82,264.4K
22:16 2,838.81 2,838.81 2,838.32 2,838.42 55,966.6K
22:17 2,838.25 2,838.50 2,838.11 2,838.50 59,019.4K
22:18 2,838.29 2,838.91 2,838.29 2,838.91 92,223.3K
22:19 2,838.87 2,839.64 2,838.87 2,839.61 136,723.9K
22:20 2,839.29 2,840.01 2,839.29 2,840.01 90,952.1K
22:21 2,840.10 2,840.53 2,839.92 2,840.53 125,176.2K
22:22 2,840.62 2,840.80 2,840.47 2,840.58 82,228.1K
22:23 2,840.67 2,841.09 2,840.63 2,841.09 58,173.3K
22:24 2,841.02 2,841.23 2,840.38 2,840.53 80,463.9K
22:25 2,840.53 2,840.66 2,840.36 2,840.53 69,201.8K
22:26 2,840.65 2,840.66 2,839.90 2,839.94 54,962.1K
22:27 2,839.78 2,839.98 2,839.46 2,839.80 50,958.1K
22:28 2,839.60 2,839.92 2,839.20 2,839.38 35,988.3K
22:29 2,839.08 2,839.36 2,839.08 2,839.34 19,978.3K
22:30 2,839.29 2,839.59 2,838.83 2,838.83 62,225.4K
22:31 2,838.67 2,838.91 2,838.48 2,838.69 41,927.5K
22:32 2,838.70 2,838.70 2,838.37 2,838.55 56,493.0K
22:33 2,838.61 2,839.02 2,838.61 2,838.67 57,984.6K
22:34 2,838.80 2,838.88 2,838.51 2,838.55 34,160.6K
22:35 2,838.38 2,838.45 2,838.11 2,838.11 56,117.6K
22:36 2,838.11 2,838.83 2,837.97 2,838.71 51,747.8K
22:37 2,838.59 2,838.76 2,838.47 2,838.54 83,593.8K
22:38 2,838.75 2,838.88 2,838.64 2,838.88 43,081.7K
22:39 2,838.99 2,838.99 2,838.74 2,838.74 31,841.8K
22:40 2,838.87 2,838.98 2,838.81 2,838.86 58,150.8K
22:41 2,838.68 2,839.06 2,838.68 2,838.72 58,965.1K
22:42 2,838.68 2,838.75 2,837.57 2,837.57 119,263.8K
22:43 2,837.50 2,837.50 2,836.76 2,836.80 73,346.3K
22:44 2,836.87 2,836.91 2,835.35 2,835.35 217,070.7K
22:45 2,835.19 2,835.19 2,834.05 2,834.05 118,917.5K
22:46 2,833.72 2,833.72 2,832.86 2,833.04 144,539.8K
22:47 2,833.01 2,833.64 2,833.01 2,833.64 77,954.4K
22:48 2,833.59 2,834.10 2,833.56 2,833.92 24,933.7K
22:49 2,833.85 2,833.88 2,832.21 2,832.21 67,200.0K
22:50 2,831.86 2,832.30 2,831.86 2,832.22 79,033.6K
22:51 2,832.27 2,833.60 2,832.23 2,833.60 75,911.0K
22:52 2,833.61 2,833.66 2,832.79 2,833.06 20,422.3K
22:53 2,832.95 2,833.11 2,832.76 2,833.00 33,345.1K
22:54 2,832.97 2,833.56 2,832.90 2,833.53 35,775.7K
22:55 2,833.38 2,833.77 2,833.38 2,833.43 27,693.0K
22:56 2,833.41 2,833.41 2,831.73 2,831.73 50,219.0K
22:57 2,831.69 2,831.69 2,829.36 2,829.48 177,895.9K
22:58 2,829.50 2,829.50 2,827.60 2,827.88 204,264.6K
22:59 2,828.12 2,828.32 2,826.55 2,826.59 175,460.3K
23:00 2,826.31 2,827.67 2,826.31 2,827.49 98,774.6K
23:01 2,827.37 2,827.80 2,827.37 2,827.57 50,410.1K
23:02 2,827.87 2,829.65 2,827.72 2,828.98 71,872.4K
23:03 2,829.30 2,829.51 2,829.30 2,829.36 57,985.2K
23:04 2,829.40 2,829.85 2,829.18 2,829.29 29,191.2K
23:05 2,829.38 2,829.49 2,829.21 2,829.27 26,087.1K
23:06 2,829.27 2,829.27 2,826.88 2,826.89 79,730.6K
23:07 2,827.00 2,827.20 2,826.53 2,827.20 95,490.3K
23:08 2,827.08 2,827.46 2,826.91 2,827.46 36,065.5K
23:09 2,827.37 2,829.31 2,827.37 2,829.31 43,291.9K
23:10 2,829.41 2,829.41 2,829.03 2,829.23 24,725.2K
23:11 2,829.24 2,829.25 2,829.04 2,829.04 22,494.0K
23:12 2,828.84 2,828.84 2,827.95 2,828.02 31,279.1K
23:13 2,828.01 2,828.33 2,827.92 2,828.19 13,593.7K
23:14 2,828.19 2,828.33 2,828.03 2,828.33 36,031.3K
23:15 2,828.37 2,828.53 2,828.27 2,828.53 25,196.8K
23:16 2,828.52 2,828.61 2,828.33 2,828.61 24,806.9K
23:17 2,828.71 2,829.49 2,828.71 2,829.45 51,580.4K
23:18 2,829.59 2,830.42 2,829.38 2,830.26 55,334.4K
23:19 2,830.82 2,831.53 2,830.82 2,831.51 55,863.0K
23:20 2,831.56 2,831.56 2,830.15 2,830.28 39,797.4K
23:21 2,830.58 2,830.84 2,830.37 2,830.44 23,026.1K
23:22 2,830.22 2,830.70 2,830.20 2,830.70 23,707.3K
23:23 2,830.72 2,830.72 2,829.97 2,829.97 52,401.9K
23:24 2,829.92 2,830.03 2,829.56 2,829.94 22,082.1K
23:25 2,829.93 2,829.93 2,827.47 2,827.86 124,947.7K
23:26 2,827.81 2,827.89 2,827.66 2,827.77 20,327.3K
23:27 2,827.98 2,828.16 2,827.81 2,827.81 28,560.0K
23:28 2,826.65 2,826.65 2,826.22 2,826.22 82,270.2K
23:29 2,825.99 2,826.77 2,825.99 2,826.71 48,931.3K
23:30 2,826.67 2,826.85 2,826.46 2,826.46 18,994.0K
23:31 2,826.56 2,826.62 2,826.26 2,826.40 68,035.7K
23:32 2,826.40 2,826.40 2,823.27 2,823.27 135,346.3K
23:33 2,823.43 2,823.43 2,822.36 2,822.36 168,635.8K
23:34 2,822.42 2,822.42 2,820.77 2,820.77 235,479.6K
23:35 2,820.86 2,820.86 2,820.03 2,820.06 155,818.3K
23:36 2,820.39 2,820.86 2,820.29 2,820.47 87,704.3K
23:37 2,820.57 2,821.00 2,820.57 2,820.94 82,726.0K
23:38 2,821.18 2,821.31 2,819.13 2,819.13 121,623.0K
23:39 2,819.05 2,819.19 2,818.85 2,818.97 78,182.4K
23:40 2,818.85 2,818.86 2,818.22 2,818.46 93,710.3K
23:41 2,818.30 2,818.63 2,817.99 2,817.99 102,365.4K
23:42 2,818.06 2,818.06 2,815.71 2,815.85 265,234.6K
23:43 2,815.78 2,815.78 2,814.28 2,814.94 165,643.8K
23:44 2,814.72 2,815.31 2,814.39 2,815.01 99,247.9K
23:45 2,813.90 2,814.00 2,807.15 2,807.15 502,912.8K
23:46 2,807.41 2,807.98 2,806.44 2,807.89 204,916.6K
23:47 2,808.08 2,808.08 2,806.83 2,807.62 140,084.2K
23:48 2,806.81 2,807.04 2,806.31 2,806.66 134,387.2K
23:49 2,807.54 2,807.65 2,806.76 2,807.65 133,826.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし