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 2,853.62 2,857.11 2,853.62 2,857.11 378,274.2K
07:01 2,857.43 2,860.88 2,857.43 2,858.93 188,211.2K
07:02 2,858.62 2,858.62 2,856.50 2,856.51 121,092.1K
07:03 2,856.48 2,857.35 2,856.19 2,857.35 107,877.1K
07:04 2,857.45 2,857.78 2,857.34 2,857.78 63,975.2K
07:05 2,857.43 2,857.43 2,856.48 2,856.86 74,364.8K
07:06 2,856.77 2,857.46 2,856.67 2,857.46 75,141.1K
07:07 2,857.39 2,858.28 2,857.33 2,858.28 79,673.8K
07:08 2,858.37 2,858.37 2,857.43 2,858.09 60,136.4K
07:09 2,858.21 2,858.49 2,857.72 2,857.89 40,863.5K
07:10 2,857.76 2,858.14 2,857.65 2,857.76 26,625.1K
07:11 2,857.72 2,857.96 2,857.67 2,857.79 31,831.9K
07:12 2,857.72 2,857.72 2,857.05 2,857.14 17,969.3K
07:13 2,857.03 2,857.08 2,856.74 2,856.74 13,273.5K
07:14 2,855.95 2,855.95 2,855.53 2,855.55 36,727.8K
07:15 2,855.55 2,855.80 2,855.55 2,855.80 18,623.4K
07:16 2,855.87 2,855.91 2,855.70 2,855.75 25,806.5K
07:17 2,855.80 2,855.93 2,855.67 2,855.77 9,911.3K
07:18 2,855.71 2,856.02 2,855.71 2,855.99 15,537.8K
07:19 2,856.14 2,856.50 2,855.93 2,856.50 11,386.8K
07:20 2,856.48 2,856.57 2,856.38 2,856.51 7,287.6K
07:21 2,856.44 2,856.44 2,856.32 2,856.41 12,371.8K
07:22 2,856.34 2,856.43 2,856.28 2,856.28 9,882.3K
07:23 2,856.39 2,856.43 2,856.22 2,856.22 9,124.9K
07:24 2,856.40 2,856.58 2,856.34 2,856.34 15,378.7K
07:25 2,856.31 2,856.44 2,856.18 2,856.29 12,156.7K
07:26 2,856.29 2,856.32 2,856.01 2,856.03 15,562.7K
07:27 2,856.15 2,856.15 2,854.34 2,854.74 67,479.5K
07:28 2,854.75 2,855.02 2,854.61 2,854.82 15,243.4K
07:29 2,854.83 2,855.04 2,854.69 2,854.78 16,635.6K
07:30 2,854.63 2,854.77 2,854.59 2,854.70 10,428.2K
07:31 2,854.67 2,855.09 2,854.67 2,855.03 13,730.9K
07:32 2,854.94 2,854.95 2,854.65 2,854.67 12,782.2K
07:33 2,854.64 2,854.85 2,854.64 2,854.71 10,858.3K
07:34 2,854.92 2,855.08 2,854.70 2,854.73 17,448.4K
07:35 2,854.69 2,854.69 2,854.51 2,854.60 12,319.7K
07:36 2,854.61 2,854.79 2,854.48 2,854.79 12,746.3K
07:37 2,854.62 2,854.87 2,854.62 2,854.77 8,304.2K
07:38 2,854.87 2,854.89 2,854.57 2,854.61 12,512.8K
07:39 2,854.61 2,854.77 2,854.61 2,854.64 9,666.5K
07:40 2,854.63 2,854.75 2,854.62 2,854.68 9,265.9K
07:41 2,854.89 2,855.03 2,854.86 2,855.01 15,365.0K
07:42 2,854.87 2,854.98 2,854.72 2,854.72 9,325.9K
07:43 2,854.71 2,854.77 2,854.66 2,854.75 4,557.9K
07:44 2,854.61 2,854.67 2,854.58 2,854.61 7,067.9K
07:45 2,854.47 2,854.52 2,854.39 2,854.45 24,569.8K
07:46 2,854.42 2,854.52 2,854.39 2,854.47 3,484.6K
07:47 2,854.44 2,854.44 2,854.27 2,854.33 17,912.8K
07:48 2,854.28 2,854.28 2,853.88 2,854.16 6,265.5K
07:49 2,854.15 2,854.15 2,853.87 2,853.98 18,791.1K
07:50 2,853.97 2,854.01 2,853.79 2,853.83 12,122.4K
07:51 2,853.91 2,854.03 2,853.88 2,854.03 3,390.3K
07:52 2,854.03 2,854.05 2,853.93 2,853.93 2,524.2K
07:53 2,853.93 2,853.93 2,851.50 2,851.98 179,169.2K
07:54 2,851.77 2,852.23 2,850.67 2,850.68 47,521.4K
07:55 2,850.92 2,851.04 2,850.59 2,850.67 26,703.4K
07:56 2,850.69 2,850.75 2,850.27 2,850.27 33,922.0K
07:57 2,850.36 2,850.36 2,850.08 2,850.13 34,192.5K
07:58 2,850.15 2,850.20 2,849.43 2,849.62 57,011.7K
07:59 2,849.63 2,849.94 2,849.63 2,849.90 6,860.4K
08:00 2,849.98 2,849.98 2,849.56 2,849.77 11,707.5K
08:01 2,849.75 2,849.75 2,849.31 2,849.40 12,020.5K
08:02 2,849.42 2,849.63 2,849.42 2,849.60 10,897.8K
08:03 2,849.57 2,849.60 2,849.31 2,849.40 10,805.4K
08:04 2,849.40 2,849.46 2,849.03 2,849.03 10,409.0K
08:05 2,848.97 2,849.06 2,848.34 2,848.46 23,455.9K
08:06 2,848.43 2,848.87 2,848.40 2,848.84 20,002.5K
08:07 2,848.90 2,848.90 2,848.36 2,848.66 24,688.3K
08:08 2,848.74 2,848.74 2,848.21 2,848.21 18,452.5K
08:09 2,848.24 2,848.63 2,848.18 2,848.47 13,745.8K
08:10 2,848.29 2,848.29 2,848.03 2,848.03 18,097.9K
08:11 2,848.01 2,848.24 2,847.80 2,848.03 25,978.7K
08:12 2,848.23 2,848.75 2,848.23 2,848.68 67,030.9K
08:13 2,848.84 2,848.99 2,848.73 2,848.99 20,130.9K
08:14 2,848.99 2,849.19 2,848.82 2,849.14 12,252.3K
08:15 2,849.32 2,849.45 2,849.15 2,849.41 21,899.8K
08:16 2,849.44 2,849.50 2,849.28 2,849.32 11,001.4K
08:17 2,849.50 2,850.16 2,849.50 2,850.09 16,998.0K
08:18 2,850.08 2,850.35 2,850.07 2,850.35 17,843.8K
08:19 2,850.36 2,851.17 2,850.36 2,851.17 16,324.0K
08:20 2,851.19 2,851.62 2,851.19 2,851.43 33,381.0K
08:21 2,851.39 2,851.68 2,851.39 2,851.68 5,887.1K
08:22 2,851.81 2,851.81 2,851.59 2,851.79 7,869.2K
08:23 2,851.77 2,851.86 2,851.70 2,851.86 8,573.2K
08:24 2,851.87 2,851.93 2,851.78 2,851.78 5,239.1K
08:25 2,851.81 2,852.09 2,851.81 2,851.90 4,276.1K
08:26 2,851.97 2,852.22 2,851.95 2,852.22 10,916.9K
08:27 2,852.25 2,852.42 2,852.21 2,852.42 6,527.9K
08:28 2,852.41 2,852.51 2,851.92 2,851.92 26,066.7K
08:29 2,851.94 2,852.11 2,851.91 2,852.05 19,380.7K
08:30 2,852.06 2,852.18 2,852.00 2,852.17 7,972.2K
08:31 2,852.12 2,852.13 2,851.91 2,852.02 10,265.1K
08:32 2,851.90 2,852.23 2,851.90 2,852.23 5,159.3K
08:33 2,852.14 2,852.20 2,851.83 2,852.08 20,738.1K
08:34 2,852.03 2,852.15 2,851.95 2,852.10 15,339.7K
08:35 2,852.09 2,852.17 2,851.60 2,851.60 20,729.0K
08:36 2,851.70 2,852.24 2,851.70 2,852.18 10,280.2K
08:37 2,852.07 2,852.72 2,851.78 2,852.39 26,290.0K
08:38 2,852.39 2,853.17 2,852.35 2,853.15 13,730.9K
08:39 2,853.04 2,853.24 2,853.01 2,853.24 9,440.5K
08:40 2,853.47 2,853.49 2,852.84 2,853.00 12,796.5K
08:41 2,853.00 2,853.34 2,853.00 2,853.24 11,052.5K
08:42 2,853.23 2,853.53 2,853.23 2,853.53 8,302.8K
08:43 2,853.51 2,853.51 2,853.31 2,853.37 7,283.6K
08:44 2,853.36 2,853.72 2,853.36 2,853.72 13,239.0K
08:45 2,853.75 2,853.75 2,853.57 2,853.59 4,079.9K
08:46 2,853.58 2,853.82 2,853.52 2,853.53 25,736.2K
08:47 2,853.62 2,853.81 2,853.61 2,853.71 8,989.0K
08:48 2,853.61 2,853.71 2,853.58 2,853.64 7,076.5K
08:49 2,853.64 2,853.75 2,853.44 2,853.53 5,452.9K
08:50 2,853.49 2,853.58 2,853.44 2,853.51 3,262.0K
08:51 2,853.50 2,853.50 2,853.29 2,853.29 11,063.5K
08:52 2,853.28 2,853.29 2,852.81 2,852.81 21,315.7K
08:53 2,852.80 2,852.93 2,852.67 2,852.76 23,284.5K
08:54 2,852.84 2,853.33 2,852.84 2,853.29 11,310.1K
08:55 2,853.31 2,853.63 2,853.25 2,853.25 42,910.7K
08:56 2,853.33 2,854.00 2,853.33 2,854.00 51,570.8K
08:57 2,854.06 2,854.06 2,853.89 2,853.97 26,877.3K
08:58 2,854.29 2,854.64 2,854.24 2,854.56 55,637.6K
08:59 2,854.65 2,855.37 2,854.60 2,855.36 48,601.8K
09:00 2,855.12 2,855.38 2,854.06 2,854.13 102,624.4K
09:01 2,853.56 2,853.56 2,849.92 2,849.99 87,199.9K
09:02 2,849.82 2,849.87 2,848.82 2,849.04 52,232.4K
09:03 2,849.26 2,849.28 2,847.51 2,847.79 47,615.5K
09:04 2,847.66 2,848.04 2,847.66 2,847.79 35,937.3K
09:05 2,847.77 2,848.29 2,847.61 2,848.29 17,971.4K
09:06 2,848.81 2,848.89 2,847.84 2,847.84 43,016.8K
09:07 2,847.83 2,848.09 2,847.81 2,847.90 26,861.5K
09:08 2,847.97 2,847.97 2,847.24 2,847.27 21,724.9K
09:09 2,847.25 2,847.68 2,847.25 2,847.58 21,927.0K
09:10 2,847.70 2,847.70 2,847.01 2,847.01 16,741.8K
09:11 2,847.12 2,847.12 2,846.58 2,846.71 23,988.9K
09:12 2,846.35 2,846.35 2,846.10 2,846.30 28,138.1K
09:13 2,846.13 2,846.13 2,845.86 2,846.01 17,927.1K
09:14 2,846.05 2,846.23 2,845.98 2,846.17 8,166.2K
09:15 2,846.42 2,846.52 2,846.34 2,846.52 8,222.2K
09:16 2,846.60 2,846.94 2,846.60 2,846.94 11,160.6K
09:17 2,846.84 2,846.84 2,846.36 2,846.39 12,316.8K
09:18 2,846.33 2,846.84 2,846.33 2,846.84 8,302.8K
09:19 2,846.89 2,847.61 2,846.89 2,847.44 14,140.0K
09:20 2,847.49 2,847.56 2,847.49 2,847.54 10,349.1K
09:21 2,847.56 2,847.57 2,846.49 2,846.49 23,860.9K
09:22 2,846.09 2,846.69 2,846.00 2,846.69 13,673.6K
09:23 2,846.67 2,846.69 2,846.13 2,846.13 9,009.6K
09:24 2,846.18 2,846.22 2,845.44 2,845.44 34,391.0K
09:25 2,845.46 2,845.55 2,844.88 2,845.07 29,206.8K
09:26 2,845.08 2,845.43 2,844.87 2,845.35 42,022.6K
09:27 2,845.16 2,845.56 2,845.11 2,845.11 34,775.4K
09:28 2,845.13 2,845.30 2,844.48 2,844.48 45,844.0K
09:29 2,844.36 2,844.36 2,843.76 2,843.76 46,778.7K
09:30 2,843.50 2,843.54 2,843.14 2,843.38 47,986.9K
09:31 2,843.25 2,843.58 2,843.16 2,843.22 43,379.7K
09:32 2,843.25 2,843.33 2,843.25 2,843.31 15,334.7K
09:33 2,843.27 2,843.53 2,843.21 2,843.49 23,893.8K
09:34 2,843.54 2,843.75 2,843.43 2,843.65 15,223.3K
09:35 2,843.58 2,844.83 2,843.58 2,844.83 45,266.8K
09:36 2,844.70 2,844.73 2,844.60 2,844.65 8,038.3K
09:37 2,844.60 2,844.60 2,844.35 2,844.53 18,008.3K
09:38 2,844.52 2,844.52 2,844.35 2,844.48 12,751.7K
09:39 2,844.54 2,845.13 2,844.54 2,845.05 25,286.4K
09:40 2,845.12 2,845.26 2,844.84 2,845.15 13,730.5K
09:41 2,845.38 2,846.29 2,845.38 2,846.29 79,273.8K
09:42 2,847.05 2,847.32 2,847.03 2,847.09 58,223.2K
09:43 2,847.04 2,847.43 2,846.96 2,847.43 25,004.5K
09:44 2,847.42 2,847.67 2,847.42 2,847.52 20,614.0K
09:45 2,847.56 2,847.72 2,847.55 2,847.57 13,357.4K
09:46 2,847.62 2,847.82 2,847.61 2,847.82 11,062.8K
09:47 2,847.83 2,848.00 2,847.82 2,847.91 13,553.1K
09:48 2,847.87 2,847.90 2,847.73 2,847.90 11,306.7K
09:49 2,847.86 2,847.99 2,847.85 2,847.99 12,748.3K
09:50 2,848.02 2,848.22 2,847.61 2,847.61 17,090.0K
09:51 2,847.43 2,847.60 2,847.31 2,847.54 25,222.2K
09:52 2,847.72 2,847.82 2,847.31 2,847.38 24,261.0K
09:53 2,847.47 2,847.52 2,847.29 2,847.29 22,548.7K
09:54 2,847.29 2,847.29 2,846.36 2,846.51 23,865.9K
09:55 2,846.53 2,846.53 2,845.59 2,845.79 55,405.0K
09:56 2,845.84 2,846.11 2,845.82 2,846.11 24,973.3K
09:57 2,846.23 2,846.44 2,846.23 2,846.43 21,933.0K
09:58 2,846.33 2,846.44 2,846.28 2,846.32 7,834.6K
09:59 2,846.33 2,846.63 2,846.27 2,846.63 16,613.5K
10:00 2,846.86 2,846.95 2,845.16 2,845.38 72,917.1K
10:01 2,846.13 2,846.44 2,844.09 2,844.19 83,838.6K
10:02 2,844.19 2,845.18 2,843.73 2,844.16 110,856.3K
10:03 2,844.01 2,844.27 2,842.95 2,842.95 99,690.4K
10:04 2,842.85 2,844.73 2,841.93 2,844.73 160,290.0K
10:05 2,844.89 2,847.09 2,844.89 2,846.90 144,035.4K
10:06 2,847.29 2,850.08 2,847.29 2,849.08 161,797.1K
10:07 2,848.91 2,848.91 2,847.43 2,848.55 101,887.5K
10:08 2,848.40 2,849.04 2,848.40 2,849.04 62,786.5K
10:09 2,849.11 2,849.25 2,848.58 2,849.25 44,112.7K
10:10 2,849.58 2,850.36 2,849.58 2,850.19 78,276.7K
10:11 2,850.04 2,850.04 2,848.52 2,848.52 51,995.8K
10:12 2,848.32 2,848.32 2,847.03 2,847.23 49,868.8K
10:13 2,847.59 2,848.33 2,847.59 2,848.33 40,112.7K
10:14 2,848.39 2,848.58 2,848.17 2,848.58 50,675.1K
10:15 2,848.54 2,848.85 2,848.46 2,848.85 52,255.3K
10:16 2,848.98 2,851.93 2,848.98 2,851.93 212,658.1K
10:17 2,852.09 2,852.23 2,850.18 2,850.18 121,242.0K
10:18 2,850.20 2,850.56 2,850.17 2,850.54 42,694.8K
10:19 2,850.56 2,850.69 2,850.48 2,850.60 60,122.7K
10:20 2,850.70 2,850.70 2,849.79 2,849.79 37,485.9K
10:21 2,849.82 2,851.12 2,849.82 2,851.12 37,322.4K
10:22 2,851.23 2,851.62 2,851.23 2,851.58 27,378.3K
10:23 2,851.61 2,851.61 2,850.44 2,850.82 40,125.5K
10:24 2,850.83 2,850.83 2,850.51 2,850.78 30,776.2K
10:25 2,850.77 2,851.55 2,850.70 2,851.55 32,971.9K
10:26 2,851.60 2,852.13 2,851.60 2,852.13 49,639.3K
10:27 2,852.28 2,853.23 2,852.28 2,852.97 83,749.7K
10:28 2,851.16 2,851.92 2,851.10 2,851.92 80,177.0K
10:29 2,851.92 2,852.17 2,851.85 2,852.00 29,369.2K
10:30 2,852.01 2,852.71 2,851.99 2,852.71 51,535.7K
10:31 2,852.11 2,852.11 2,849.73 2,850.83 93,684.7K
10:32 2,850.68 2,850.92 2,850.53 2,850.92 13,778.4K
10:33 2,850.95 2,851.04 2,849.23 2,849.23 88,762.6K
10:34 2,849.05 2,850.06 2,848.58 2,848.58 187,867.9K
10:35 2,848.49 2,848.61 2,848.06 2,848.51 112,933.9K
10:36 2,847.94 2,849.45 2,847.75 2,849.45 76,468.5K
10:37 2,849.50 2,849.91 2,848.65 2,848.65 33,684.9K
10:38 2,848.32 2,848.53 2,848.26 2,848.37 48,444.0K
10:39 2,848.39 2,848.75 2,848.39 2,848.75 30,739.8K
10:40 2,848.70 2,848.87 2,848.70 2,848.74 43,634.7K
10:41 2,848.76 2,848.77 2,848.66 2,848.66 23,948.7K
10:42 2,848.85 2,849.20 2,848.85 2,849.03 23,374.9K
10:43 2,848.89 2,849.63 2,848.83 2,849.63 45,393.2K
10:44 2,850.38 2,851.03 2,849.58 2,849.87 74,201.2K
10:45 2,849.99 2,850.22 2,849.99 2,850.22 14,140.8K
10:46 2,850.23 2,850.34 2,850.15 2,850.34 16,756.7K
10:47 2,850.31 2,850.31 2,849.97 2,850.02 21,066.8K
10:48 2,850.02 2,850.29 2,850.02 2,850.17 19,651.7K
10:49 2,850.21 2,850.23 2,849.82 2,849.86 22,593.9K
10:50 2,849.75 2,850.06 2,849.67 2,849.71 30,954.2K
10:51 2,849.61 2,850.02 2,849.54 2,849.92 34,283.5K
10:52 2,849.91 2,850.45 2,849.91 2,850.42 40,347.4K
10:53 2,850.43 2,852.48 2,850.43 2,850.91 127,063.6K
10:54 2,850.49 2,850.73 2,849.31 2,849.64 80,603.4K
10:55 2,849.48 2,849.48 2,848.21 2,849.11 91,564.4K
10:56 2,849.17 2,850.19 2,849.17 2,850.19 35,686.1K
10:57 2,850.31 2,851.00 2,850.31 2,851.00 26,688.1K
10:58 2,851.04 2,851.42 2,849.89 2,850.09 47,897.7K
10:59 2,850.15 2,851.56 2,850.15 2,851.56 39,425.0K
11:00 2,851.58 2,851.61 2,851.22 2,851.28 32,114.9K
11:01 2,851.47 2,851.86 2,851.34 2,851.34 52,526.8K
11:02 2,851.41 2,851.44 2,850.92 2,851.41 44,507.5K
11:03 2,851.50 2,852.30 2,851.50 2,852.30 38,770.1K
11:04 2,852.66 2,853.54 2,852.57 2,853.51 83,282.0K
11:05 2,853.56 2,855.33 2,853.56 2,855.33 139,787.6K
11:06 2,855.11 2,855.22 2,853.76 2,854.55 76,467.1K
11:07 2,854.76 2,855.12 2,854.62 2,855.05 45,105.1K
11:08 2,854.87 2,854.99 2,853.51 2,853.90 78,493.2K
11:09 2,854.02 2,854.90 2,853.82 2,854.90 63,627.4K
11:10 2,854.97 2,855.46 2,854.97 2,855.13 100,756.7K
11:11 2,855.16 2,855.16 2,853.17 2,853.17 74,751.3K
11:12 2,853.21 2,854.53 2,853.21 2,854.53 38,187.3K
11:13 2,854.47 2,854.61 2,854.40 2,854.47 37,209.0K
11:14 2,854.46 2,854.55 2,854.32 2,854.37 72,007.2K
11:15 2,853.98 2,854.70 2,853.58 2,853.58 116,135.6K
11:16 2,853.68 2,853.68 2,852.06 2,852.38 135,523.8K
11:17 2,852.27 2,852.27 2,851.79 2,852.23 82,408.9K
11:18 2,852.11 2,852.13 2,850.52 2,851.03 146,405.7K
11:19 2,851.04 2,851.85 2,851.01 2,851.85 49,762.3K
11:20 2,852.24 2,852.31 2,851.14 2,851.15 55,825.1K
11:21 2,851.33 2,852.16 2,851.33 2,852.08 39,756.3K
11:22 2,852.06 2,852.35 2,851.05 2,852.35 46,689.2K
11:23 2,852.45 2,852.62 2,851.76 2,852.62 60,840.5K
11:24 2,852.58 2,852.66 2,852.32 2,852.61 35,389.1K
11:25 2,852.60 2,852.60 2,851.46 2,851.87 37,072.5K
11:26 2,851.85 2,852.85 2,851.84 2,852.75 54,969.4K
11:27 2,852.80 2,853.30 2,852.72 2,853.30 27,056.2K
11:28 2,853.43 2,853.78 2,853.38 2,853.76 22,092.5K
11:29 2,853.91 2,854.06 2,853.01 2,853.44 35,968.4K
11:30 2,853.02 2,853.49 2,853.02 2,853.48 28,391.6K
11:31 2,853.55 2,853.55 2,853.30 2,853.44 44,570.0K
11:32 2,853.43 2,854.61 2,853.43 2,854.60 92,750.4K
11:33 2,854.49 2,854.60 2,853.25 2,853.69 40,482.0K
11:34 2,853.63 2,855.47 2,853.63 2,855.47 129,677.4K
11:35 2,855.54 2,856.08 2,855.15 2,855.95 120,481.4K
11:36 2,856.04 2,856.04 2,854.29 2,855.05 62,352.1K
11:37 2,855.20 2,856.14 2,855.20 2,856.12 76,992.7K
11:38 2,856.19 2,856.19 2,855.57 2,855.78 45,368.2K
11:39 2,856.95 2,856.96 2,856.66 2,856.84 190,291.7K
11:40 2,856.66 2,856.66 2,856.35 2,856.35 40,162.4K
11:41 2,856.36 2,856.36 2,856.19 2,856.33 35,017.6K
11:42 2,856.22 2,856.66 2,856.22 2,856.42 42,850.9K
11:43 2,856.43 2,856.43 2,855.22 2,855.22 44,502.0K
11:44 2,855.12 2,855.25 2,854.14 2,854.84 55,080.4K
11:45 2,855.18 2,855.54 2,854.99 2,855.54 49,232.6K
11:46 2,855.62 2,856.01 2,855.62 2,855.95 27,502.6K
11:47 2,856.06 2,856.06 2,855.73 2,855.82 36,154.9K
11:48 2,855.76 2,855.77 2,855.53 2,855.74 28,278.9K
11:49 2,855.73 2,855.80 2,855.32 2,855.63 40,849.3K
11:50 2,855.66 2,856.01 2,855.51 2,855.51 46,605.6K
11:51 2,855.47 2,855.73 2,855.47 2,855.57 25,646.3K
11:52 2,855.68 2,855.76 2,855.55 2,855.67 24,403.2K
11:53 2,855.74 2,855.88 2,855.65 2,855.73 19,824.2K
11:54 2,855.83 2,855.83 2,855.45 2,855.57 32,036.7K
11:55 2,855.47 2,855.60 2,855.47 2,855.53 33,230.4K
11:56 2,855.56 2,855.56 2,855.40 2,855.40 64,229.6K
11:57 2,855.44 2,855.64 2,855.39 2,855.53 44,355.2K
11:58 2,855.44 2,855.53 2,855.11 2,855.11 34,650.6K
11:59 2,854.94 2,854.94 2,853.92 2,853.92 96,914.4K
12:00 2,853.93 2,853.93 2,852.41 2,852.41 81,551.5K
12:01 2,852.25 2,852.85 2,851.41 2,851.55 178,944.9K
12:02 2,851.62 2,851.71 2,851.46 2,851.52 59,678.0K
12:03 2,851.65 2,852.27 2,851.65 2,852.27 32,256.0K
12:04 2,852.36 2,852.53 2,852.34 2,852.34 36,441.8K
12:05 2,852.36 2,852.36 2,851.59 2,851.60 49,224.6K
12:06 2,851.65 2,852.09 2,851.65 2,852.08 41,687.2K
12:07 2,852.21 2,852.38 2,852.10 2,852.38 39,886.1K
12:08 2,852.32 2,852.66 2,852.29 2,852.59 46,317.6K
12:09 2,852.80 2,852.88 2,852.72 2,852.88 25,986.6K
12:10 2,852.79 2,853.22 2,852.77 2,852.86 51,611.1K
12:11 2,852.82 2,852.82 2,852.32 2,852.71 26,772.7K
12:12 2,852.73 2,853.11 2,852.63 2,853.11 28,447.3K
12:13 2,853.08 2,853.49 2,853.08 2,853.49 41,001.5K
12:14 2,853.44 2,853.47 2,853.24 2,853.47 74,753.7K
12:15 2,853.47 2,853.68 2,853.47 2,853.68 22,933.4K
12:16 2,853.61 2,853.61 2,852.41 2,852.90 46,356.9K
12:17 2,852.93 2,852.99 2,852.18 2,852.18 39,551.9K
12:18 2,852.41 2,852.41 2,852.06 2,852.06 31,759.2K
12:19 2,851.88 2,851.88 2,851.55 2,851.60 55,718.2K
12:20 2,851.23 2,851.90 2,851.06 2,851.89 53,709.6K
12:21 2,851.92 2,852.88 2,851.89 2,852.88 28,510.2K
12:22 2,853.05 2,853.26 2,852.61 2,853.26 31,480.2K
12:23 2,853.27 2,854.42 2,853.27 2,854.11 50,848.3K
12:24 2,854.11 2,854.67 2,854.02 2,854.56 41,681.2K
12:25 2,854.54 2,854.97 2,854.41 2,854.97 28,812.7K
12:26 2,854.86 2,854.86 2,854.47 2,854.47 45,382.4K
12:27 2,854.42 2,854.60 2,854.42 2,854.54 34,709.1K
12:28 2,854.61 2,854.73 2,854.48 2,854.67 23,890.8K
12:29 2,854.69 2,855.02 2,854.69 2,854.93 32,897.4K
12:30 2,855.34 2,856.14 2,855.30 2,856.14 126,776.0K
12:31 2,856.24 2,856.57 2,856.20 2,856.57 81,046.2K
12:32 2,856.56 2,857.13 2,856.43 2,857.13 51,788.6K
12:33 2,857.14 2,857.25 2,856.72 2,856.83 60,943.6K
12:34 2,856.89 2,857.78 2,856.89 2,857.78 65,790.0K
12:35 2,857.69 2,857.87 2,857.43 2,857.43 73,968.6K
12:36 2,857.29 2,857.29 2,856.47 2,856.47 57,170.4K
12:37 2,856.54 2,856.54 2,856.38 2,856.50 25,791.1K
12:38 2,856.46 2,856.46 2,856.14 2,856.14 28,749.1K
12:39 2,856.01 2,856.05 2,855.74 2,855.75 42,651.9K
12:40 2,855.47 2,855.47 2,855.25 2,855.37 60,827.4K
12:41 2,855.39 2,855.46 2,855.31 2,855.35 45,483.0K
12:42 2,855.44 2,855.44 2,854.48 2,854.48 57,674.4K
12:43 2,854.51 2,854.58 2,854.29 2,854.46 47,282.2K
12:44 2,854.45 2,854.51 2,853.77 2,853.92 82,332.7K
12:45 2,853.87 2,854.26 2,853.87 2,854.26 50,535.2K
12:46 2,854.29 2,854.52 2,854.29 2,854.43 53,315.6K
12:47 2,854.49 2,855.24 2,854.49 2,855.23 54,888.2K
12:48 2,855.41 2,855.97 2,855.28 2,855.86 76,833.9K
12:49 2,856.00 2,856.01 2,855.69 2,856.01 60,491.4K
12:50 2,856.66 2,856.99 2,856.62 2,856.62 61,520.5K
12:51 2,856.75 2,856.93 2,856.75 2,856.85 43,195.6K
12:52 2,856.88 2,856.88 2,856.51 2,856.61 36,465.6K
12:53 2,856.54 2,856.81 2,856.52 2,856.52 37,956.0K
12:54 2,856.64 2,856.65 2,856.44 2,856.44 56,612.5K
12:55 2,856.51 2,856.53 2,856.30 2,856.53 39,472.7K
12:56 2,856.63 2,857.20 2,856.63 2,857.11 128,160.5K
12:57 2,857.26 2,857.49 2,857.26 2,857.33 51,861.6K
12:58 2,857.35 2,857.35 2,856.80 2,856.80 61,643.2K
12:59 2,857.04 2,857.30 2,856.98 2,857.25 49,940.3K
13:00 2,857.21 2,857.64 2,857.21 2,857.63 58,653.5K
13:01 2,857.67 2,857.72 2,857.41 2,857.41 29,524.0K
13:02 2,857.07 2,857.07 2,856.20 2,856.22 35,634.0K
13:03 2,856.13 2,856.13 2,854.82 2,854.82 66,541.8K
13:04 2,854.81 2,854.90 2,853.84 2,854.04 94,773.4K
13:05 2,854.03 2,854.44 2,854.03 2,854.36 44,104.6K
13:06 2,854.25 2,854.71 2,854.25 2,854.71 42,965.6K
13:07 2,854.72 2,854.72 2,852.05 2,852.05 141,295.8K
13:08 2,851.76 2,851.76 2,846.62 2,846.62 322,559.8K
13:09 2,848.32 2,849.29 2,848.18 2,848.87 149,581.5K
13:10 2,848.47 2,848.47 2,846.71 2,846.71 138,998.2K
13:11 2,846.16 2,847.85 2,846.00 2,847.85 139,583.0K
13:12 2,847.86 2,848.74 2,847.73 2,848.74 84,899.7K
13:13 2,848.88 2,848.88 2,848.48 2,848.64 40,960.1K
13:14 2,848.64 2,848.74 2,848.34 2,848.74 33,308.5K
13:15 2,848.87 2,849.16 2,848.56 2,849.16 56,097.3K
13:16 2,849.42 2,849.47 2,849.18 2,849.18 54,615.1K
13:17 2,849.10 2,849.20 2,849.07 2,849.14 55,505.1K
13:18 2,849.16 2,849.19 2,848.88 2,848.88 27,005.4K
13:19 2,848.09 2,848.66 2,847.93 2,848.00 103,023.7K
13:20 2,848.07 2,848.24 2,846.61 2,846.61 64,854.0K
13:21 2,844.75 2,845.18 2,844.51 2,844.91 198,015.2K
13:22 2,845.02 2,845.98 2,845.02 2,845.92 132,191.4K
13:23 2,846.09 2,847.17 2,846.09 2,846.52 68,114.2K
13:24 2,846.51 2,847.28 2,846.51 2,847.28 70,018.6K
13:25 2,847.23 2,847.45 2,846.54 2,846.54 68,194.2K
13:26 2,846.42 2,846.42 2,845.29 2,845.58 74,794.2K
13:27 2,845.65 2,845.79 2,842.72 2,843.36 137,151.2K
13:28 2,843.35 2,843.80 2,839.00 2,839.00 458,925.9K
13:29 2,839.24 2,840.42 2,838.73 2,840.42 208,577.4K
13:30 2,840.69 2,840.69 2,838.61 2,839.66 184,163.2K
13:31 2,839.14 2,840.30 2,839.14 2,840.30 101,401.7K
13:32 2,840.29 2,842.34 2,840.29 2,842.34 81,951.1K
13:33 2,842.42 2,842.66 2,841.55 2,841.55 72,265.6K
13:34 2,841.34 2,841.44 2,841.14 2,841.18 39,064.1K
13:35 2,841.19 2,841.19 2,840.18 2,840.65 84,414.7K
13:36 2,840.77 2,843.57 2,840.77 2,843.09 137,089.1K
13:37 2,843.11 2,844.36 2,843.01 2,844.23 69,075.2K
13:38 2,844.12 2,844.25 2,843.85 2,844.12 36,592.2K
13:39 2,844.07 2,845.32 2,843.67 2,845.20 113,466.5K
13:40 2,845.12 2,845.12 2,844.26 2,844.35 60,435.0K
13:41 2,844.06 2,844.65 2,843.96 2,844.48 37,948.8K
13:42 2,844.86 2,845.16 2,844.76 2,845.16 28,363.1K
13:43 2,845.17 2,845.42 2,844.56 2,844.80 59,256.8K
13:44 2,844.78 2,844.98 2,844.62 2,844.97 10,425.1K
13:45 2,845.01 2,845.16 2,844.87 2,844.89 28,221.5K
13:46 2,844.92 2,844.92 2,842.81 2,843.89 61,322.1K
13:47 2,843.78 2,844.48 2,843.78 2,844.48 37,288.5K
13:48 2,844.53 2,844.53 2,843.98 2,844.28 20,732.8K
13:49 2,844.25 2,844.41 2,843.88 2,843.88 35,284.0K
13:50 2,843.89 2,843.89 2,842.91 2,842.91 28,631.9K
13:51 2,842.72 2,844.00 2,842.69 2,844.00 58,900.2K
13:52 2,843.41 2,843.86 2,842.98 2,842.98 27,784.7K
13:53 2,842.98 2,842.98 2,842.47 2,842.51 23,688.4K
13:54 2,842.54 2,842.97 2,841.73 2,841.73 78,626.2K
13:55 2,841.41 2,842.65 2,841.41 2,842.10 59,492.4K
13:56 2,841.29 2,841.90 2,841.13 2,841.90 54,656.1K
13:57 2,841.87 2,841.90 2,841.36 2,841.36 29,177.7K
13:58 2,841.34 2,841.34 2,840.84 2,840.84 47,461.7K
13:59 2,840.81 2,841.10 2,840.76 2,840.92 37,412.2K
14:00 2,840.74 2,841.28 2,840.72 2,841.27 30,461.7K
14:01 2,841.66 2,841.71 2,841.35 2,841.53 38,057.6K
14:02 2,841.48 2,841.62 2,840.83 2,840.83 55,378.8K
14:03 2,840.81 2,840.99 2,840.68 2,840.75 89,214.9K
14:04 2,840.66 2,840.98 2,840.66 2,840.76 67,694.4K
14:05 2,840.82 2,840.82 2,832.69 2,832.86 519,576.6K
14:06 2,833.14 2,833.46 2,826.50 2,827.84 942,063.2K
14:07 2,828.14 2,829.88 2,828.14 2,829.88 299,103.7K
14:08 2,830.18 2,832.07 2,830.18 2,831.86 131,509.2K
14:09 2,830.62 2,831.07 2,829.58 2,829.77 201,230.6K
14:10 2,829.22 2,831.57 2,829.22 2,831.57 123,328.6K
14:11 2,831.52 2,834.81 2,831.43 2,834.81 234,164.2K
14:12 2,834.97 2,840.91 2,834.97 2,837.99 363,875.5K
14:13 2,837.26 2,838.99 2,836.34 2,838.99 164,518.3K
14:14 2,839.03 2,839.03 2,837.44 2,837.44 48,510.1K
14:15 2,836.80 2,837.11 2,836.80 2,837.11 32,423.1K
14:16 2,837.11 2,837.11 2,835.84 2,836.15 91,734.4K
14:17 2,836.12 2,836.19 2,835.99 2,836.06 58,947.7K
14:18 2,836.17 2,838.10 2,836.16 2,838.10 65,152.4K
14:19 2,838.09 2,838.30 2,838.03 2,838.12 44,636.8K
14:20 2,838.00 2,838.00 2,837.48 2,837.48 49,194.1K
14:21 2,837.37 2,837.62 2,837.10 2,837.10 65,273.1K
14:22 2,837.23 2,838.08 2,836.88 2,838.08 44,128.2K
14:23 2,838.11 2,839.58 2,838.11 2,839.28 89,288.5K
14:24 2,839.32 2,841.43 2,839.32 2,841.43 122,193.6K
14:25 2,841.48 2,842.11 2,839.92 2,840.17 144,342.0K
14:26 2,840.25 2,840.43 2,839.87 2,840.12 93,523.9K
14:27 2,840.14 2,844.42 2,840.03 2,843.46 163,461.2K
14:28 2,843.26 2,843.80 2,843.22 2,843.22 76,403.8K
14:29 2,843.19 2,843.88 2,843.19 2,843.56 66,128.6K
14:30 2,843.20 2,847.30 2,843.20 2,846.93 267,261.8K
14:31 2,846.33 2,846.33 2,844.80 2,844.80 104,233.6K
14:32 2,844.54 2,845.81 2,844.54 2,845.02 65,796.0K
14:33 2,844.95 2,844.95 2,844.54 2,844.62 45,922.0K
14:34 2,844.61 2,844.61 2,844.06 2,844.16 22,229.2K
14:35 2,844.04 2,844.04 2,843.66 2,843.68 84,745.1K
14:36 2,843.62 2,845.46 2,843.62 2,845.22 63,253.5K
14:37 2,845.26 2,845.36 2,843.79 2,843.79 60,710.1K
14:38 2,843.63 2,843.72 2,843.04 2,843.18 115,945.0K
14:39 2,843.57 2,844.06 2,843.48 2,843.48 42,319.4K
14:40 2,843.62 2,845.72 2,843.62 2,845.51 47,226.7K
14:41 2,845.52 2,845.62 2,844.46 2,844.60 29,552.5K
14:42 2,844.60 2,844.63 2,844.33 2,844.33 16,574.6K
14:43 2,844.45 2,844.46 2,843.95 2,843.95 29,925.5K
14:44 2,843.46 2,844.25 2,843.41 2,844.25 40,776.6K
14:45 2,844.38 2,844.83 2,844.28 2,844.83 35,705.8K
14:46 2,844.62 2,844.62 2,844.18 2,844.31 26,744.4K
14:47 2,844.24 2,844.52 2,844.24 2,844.52 30,524.6K
14:48 2,844.64 2,847.21 2,844.53 2,846.84 159,397.8K
14:49 2,846.96 2,846.96 2,846.12 2,846.12 71,548.1K
14:50 2,846.09 2,846.09 2,844.99 2,845.07 61,848.7K
14:51 2,844.90 2,844.95 2,844.55 2,844.60 23,657.1K
14:52 2,844.57 2,845.00 2,844.40 2,845.00 20,893.5K
14:53 2,844.73 2,844.99 2,844.69 2,844.80 23,845.5K
14:54 2,845.00 2,845.01 2,843.24 2,843.24 50,742.0K
14:55 2,843.22 2,843.22 2,841.77 2,841.95 58,549.8K
14:56 2,842.08 2,842.83 2,842.08 2,842.62 54,790.7K
14:57 2,842.61 2,842.83 2,842.23 2,842.35 34,284.6K
14:58 2,842.45 2,843.23 2,842.45 2,843.23 14,857.2K
14:59 2,843.39 2,843.83 2,843.38 2,843.83 21,818.1K
15:00 2,843.74 2,844.07 2,843.49 2,844.07 21,243.1K
15:01 2,844.41 2,848.09 2,844.41 2,847.59 239,166.4K
15:02 2,847.57 2,848.46 2,847.57 2,848.44 49,573.4K
15:03 2,848.17 2,848.31 2,847.74 2,847.78 64,563.5K
15:04 2,847.83 2,847.83 2,847.44 2,847.58 21,366.8K
15:05 2,847.98 2,848.23 2,847.78 2,847.78 29,091.3K
15:06 2,847.84 2,847.86 2,846.56 2,846.60 34,613.6K
15:07 2,846.53 2,846.73 2,846.49 2,846.69 27,019.6K
15:08 2,846.60 2,846.64 2,846.19 2,846.19 19,073.1K
15:09 2,846.05 2,846.05 2,845.26 2,845.60 81,738.1K
15:10 2,845.79 2,845.79 2,830.62 2,832.47 1,115,528.7K
15:11 2,834.94 2,834.99 2,833.65 2,834.69 253,631.3K
15:12 2,834.61 2,835.83 2,833.22 2,833.22 142,217.9K
15:13 2,831.86 2,832.83 2,831.69 2,832.53 176,263.1K
15:14 2,832.89 2,833.02 2,832.18 2,832.79 258,716.2K
15:15 2,831.51 2,831.51 2,829.05 2,829.05 244,365.0K
15:16 2,827.77 2,827.77 2,821.67 2,821.67 1,208,340.4K
15:17 2,821.67 2,821.67 2,816.44 2,817.39 949,360.6K
15:18 2,816.98 2,818.88 2,816.98 2,818.66 416,619.0K
15:19 2,818.39 2,819.53 2,816.55 2,818.43 593,990.1K
15:20 2,818.48 2,818.72 2,814.26 2,817.78 751,882.2K
15:21 2,817.62 2,820.32 2,817.58 2,818.01 465,331.1K
15:22 2,814.58 2,814.58 2,804.76 2,807.94 1,414,851.3K
15:23 2,809.77 2,813.86 2,809.32 2,809.32 540,967.8K
15:24 2,803.34 2,803.34 2,797.54 2,799.94 1,393,055.6K
15:25 2,799.90 2,806.16 2,799.90 2,806.16 766,516.2K
15:26 2,805.64 2,811.27 2,805.64 2,811.27 520,732.9K
15:27 2,811.38 2,813.81 2,810.30 2,812.61 808,332.8K
15:28 2,812.50 2,818.02 2,812.50 2,817.64 696,232.2K
15:29 2,816.35 2,816.49 2,810.03 2,810.47 558,648.1K
15:30 2,810.69 2,815.45 2,810.50 2,815.45 263,488.0K
15:31 2,815.71 2,816.92 2,815.41 2,815.41 352,862.3K
15:32 2,814.22 2,820.73 2,814.00 2,816.41 549,539.8K
15:33 2,817.29 2,817.98 2,812.39 2,812.39 367,567.0K
15:34 2,812.57 2,812.57 2,808.88 2,811.24 410,690.1K
15:35 2,811.39 2,812.66 2,810.77 2,811.56 183,111.6K
15:36 2,807.83 2,809.48 2,807.17 2,807.17 452,360.6K
15:37 2,807.16 2,807.16 2,803.41 2,804.15 377,617.0K
15:38 2,804.62 2,805.02 2,803.49 2,804.09 283,803.9K
15:39 2,803.95 2,805.63 2,803.95 2,805.63 458,239.4K
15:40 2,805.78 2,808.65 2,805.64 2,805.68 191,091.0K
15:41 2,805.62 2,808.30 2,805.62 2,807.09 178,410.6K
15:42 2,807.99 2,809.86 2,807.77 2,808.70 173,085.9K
15:43 2,809.57 2,809.57 2,805.65 2,807.18 198,200.1K
15:44 2,807.51 2,809.38 2,807.51 2,809.38 134,781.3K
15:45 2,809.26 2,809.26 2,807.61 2,807.79 94,028.2K
15:46 2,807.69 2,809.67 2,807.69 2,809.67 184,997.3K
15:47 2,809.79 2,810.01 2,808.58 2,810.01 136,587.8K
15:48 2,810.22 2,810.82 2,809.80 2,810.82 137,926.4K
15:49 2,810.64 2,810.64 2,805.89 2,805.89 228,936.2K
15:50 2,805.17 2,807.33 2,804.74 2,807.33 173,207.9K
15:51 2,807.91 2,808.77 2,806.39 2,807.84 98,773.0K
15:52 2,807.79 2,808.41 2,807.42 2,808.31 140,989.3K
15:53 2,808.48 2,808.52 2,807.69 2,808.10 59,724.5K
15:54 2,808.76 2,809.13 2,808.16 2,809.06 84,817.4K
15:55 2,809.09 2,810.49 2,809.09 2,809.35 165,860.4K
15:56 2,810.14 2,810.14 2,799.50 2,799.50 930,474.8K
15:57 2,798.11 2,800.16 2,795.90 2,798.38 839,346.8K
15:58 2,798.45 2,798.69 2,791.89 2,792.37 629,031.2K
15:59 2,790.96 2,795.91 2,790.96 2,793.14 884,860.9K
16:00 2,792.27 2,792.27 2,790.28 2,790.75 333,064.5K
16:01 2,790.39 2,793.05 2,788.45 2,793.05 900,034.8K
16:02 2,792.80 2,794.90 2,792.80 2,793.53 446,944.1K
16:03 2,793.34 2,793.34 2,789.41 2,790.53 390,732.4K
16:04 2,790.55 2,792.01 2,790.22 2,791.29 354,268.3K
16:05 2,791.01 2,791.19 2,789.06 2,789.35 285,263.2K
16:06 2,789.15 2,789.25 2,785.82 2,785.82 408,428.0K
16:07 2,785.40 2,789.36 2,785.01 2,788.88 439,950.0K
16:08 2,789.66 2,793.17 2,789.66 2,792.63 393,222.0K
16:09 2,791.45 2,792.35 2,791.11 2,792.35 227,931.0K
16:10 2,791.75 2,791.75 2,789.70 2,789.70 242,852.1K
16:11 2,789.49 2,789.49 2,786.74 2,786.74 297,833.3K
16:12 2,786.27 2,786.93 2,785.55 2,786.93 505,240.3K
16:13 2,786.88 2,788.04 2,786.88 2,787.17 255,548.6K
16:14 2,787.26 2,787.26 2,782.07 2,782.95 501,950.6K
16:15 2,782.29 2,785.31 2,781.00 2,785.31 434,474.5K
16:16 2,785.42 2,788.28 2,785.42 2,786.88 296,966.1K
16:17 2,787.28 2,787.49 2,783.97 2,785.22 215,147.6K
16:18 2,785.82 2,786.98 2,785.81 2,786.49 163,291.7K
16:19 2,787.42 2,789.87 2,787.42 2,789.87 356,994.5K
16:20 2,789.68 2,798.81 2,788.03 2,798.30 802,723.1K
16:21 2,796.22 2,799.50 2,796.22 2,799.18 419,608.1K
16:22 2,799.26 2,802.66 2,797.62 2,802.66 538,802.4K
16:23 2,802.49 2,802.49 2,799.70 2,799.70 349,031.9K
16:24 2,799.74 2,809.82 2,799.73 2,809.82 719,185.8K
16:25 2,812.03 2,812.03 2,806.89 2,806.89 683,321.7K
16:26 2,807.28 2,809.23 2,807.06 2,807.06 289,652.8K
16:27 2,807.07 2,810.80 2,807.07 2,808.62 411,889.8K
16:28 2,810.52 2,814.06 2,810.08 2,814.06 565,706.6K
16:29 2,814.82 2,821.67 2,814.57 2,821.23 860,250.9K
16:30 2,824.74 2,828.81 2,824.74 2,825.29 1,206,731.1K
16:31 2,824.70 2,827.57 2,824.70 2,826.46 597,226.4K
16:32 2,826.12 2,826.12 2,823.51 2,824.30 670,298.5K
16:33 2,825.82 2,827.79 2,824.89 2,827.79 446,112.8K
16:34 2,825.50 2,851.12 2,825.50 2,851.12 1,882,370.2K
16:35 2,852.12 2,861.34 2,850.89 2,850.89 1,794,568.8K
16:36 2,855.09 2,875.65 2,855.09 2,874.87 3,382,873.1K
16:37 2,871.15 2,871.15 2,859.67 2,859.67 1,347,594.1K
16:38 2,862.16 2,862.91 2,856.43 2,856.43 612,954.7K
16:39 2,854.83 2,854.83 2,851.72 2,853.06 801,530.1K
16:40 2,853.61 2,864.26 2,853.61 2,864.26 757,196.7K
16:41 2,863.72 2,863.72 2,857.16 2,857.91 444,656.8K
16:42 2,859.41 2,859.56 2,856.62 2,856.62 382,597.2K
16:43 2,854.18 2,855.34 2,852.71 2,852.71 440,415.5K
16:44 2,851.12 2,856.39 2,850.97 2,855.87 403,453.6K
16:45 2,857.11 2,862.43 2,855.51 2,855.51 481,354.4K
16:46 2,854.52 2,854.52 2,851.91 2,852.16 307,531.6K
16:47 2,851.83 2,852.63 2,848.51 2,850.39 427,457.2K
16:48 2,849.80 2,852.88 2,849.71 2,852.65 354,059.1K
16:49 2,853.10 2,856.17 2,849.84 2,852.28 402,735.1K
16:50 2,851.72 2,857.17 2,851.72 2,856.36 436,781.1K
16:51 2,856.78 2,857.79 2,856.13 2,857.79 265,740.4K
16:52 2,858.59 2,862.77 2,858.44 2,860.14 928,516.4K
16:53 2,860.43 2,862.01 2,860.43 2,860.93 610,305.0K
16:54 2,859.91 2,861.70 2,859.13 2,861.10 567,035.6K
16:55 2,857.82 2,859.07 2,857.73 2,859.07 376,610.6K
16:56 2,858.77 2,859.09 2,854.05 2,854.05 285,267.8K
16:57 2,854.61 2,855.97 2,854.61 2,854.82 190,955.3K
16:58 2,854.73 2,856.06 2,854.73 2,856.06 244,820.2K
16:59 2,855.96 2,856.22 2,854.40 2,854.44 145,937.3K
17:00 2,854.33 2,856.60 2,854.33 2,856.28 207,520.1K
17:01 2,856.39 2,860.08 2,856.39 2,858.72 289,066.9K
17:02 2,859.37 2,861.68 2,859.05 2,861.58 239,879.6K
17:03 2,863.12 2,865.48 2,861.80 2,862.60 509,577.6K
17:04 2,864.04 2,864.26 2,860.95 2,861.00 216,811.4K
17:05 2,861.39 2,863.84 2,861.39 2,863.12 246,241.7K
17:06 2,862.97 2,866.02 2,862.97 2,863.68 451,208.4K
17:07 2,862.20 2,863.82 2,862.20 2,862.91 167,829.6K
17:08 2,860.57 2,860.57 2,856.58 2,857.99 518,519.5K
17:09 2,858.77 2,859.20 2,857.58 2,859.17 178,551.3K
17:10 2,859.32 2,860.49 2,858.26 2,858.26 139,443.1K
17:11 2,858.25 2,858.96 2,857.69 2,857.69 113,267.7K
17:12 2,857.34 2,857.43 2,854.26 2,854.26 244,028.2K
17:13 2,853.55 2,855.02 2,853.55 2,853.96 273,750.8K
17:14 2,854.39 2,856.28 2,854.39 2,856.06 155,135.4K
17:15 2,855.83 2,857.18 2,855.64 2,855.64 147,985.4K
17:16 2,855.09 2,855.74 2,853.85 2,853.85 223,476.4K
17:17 2,853.73 2,856.55 2,853.73 2,855.88 152,862.0K
17:18 2,855.12 2,857.29 2,855.08 2,857.29 125,945.5K
17:19 2,857.61 2,859.51 2,856.74 2,856.74 146,333.7K
17:20 2,857.25 2,859.68 2,857.25 2,859.68 134,053.4K
17:21 2,860.29 2,860.52 2,859.03 2,859.03 196,408.7K
17:22 2,859.20 2,860.56 2,859.20 2,860.54 153,942.4K
17:23 2,861.27 2,863.17 2,861.27 2,863.17 216,657.0K
17:24 2,863.37 2,863.37 2,859.31 2,859.53 159,506.4K
17:25 2,859.24 2,859.65 2,857.76 2,857.81 114,756.2K
17:26 2,857.16 2,857.32 2,855.29 2,855.29 136,822.3K
17:27 2,856.17 2,856.92 2,856.02 2,856.15 70,693.9K
17:28 2,855.60 2,856.48 2,854.76 2,856.38 125,217.1K
17:29 2,856.46 2,856.46 2,855.43 2,855.93 79,363.1K
17:30 2,856.26 2,856.92 2,856.26 2,856.70 75,299.4K
17:31 2,856.52 2,858.17 2,856.18 2,858.17 103,173.3K
17:32 2,857.79 2,857.93 2,856.50 2,856.50 103,103.7K
17:33 2,856.59 2,857.23 2,855.21 2,855.21 113,809.3K
17:34 2,855.13 2,856.31 2,855.05 2,856.31 98,419.8K
17:35 2,856.61 2,856.67 2,856.04 2,856.55 69,675.6K
17:36 2,856.91 2,857.16 2,855.59 2,855.81 64,091.2K
17:37 2,855.87 2,855.97 2,854.34 2,854.34 127,927.0K
17:38 2,853.82 2,853.89 2,852.85 2,852.85 144,074.9K
17:39 2,852.51 2,853.02 2,852.25 2,852.25 170,458.6K
17:40 2,852.09 2,854.31 2,852.09 2,852.26 114,690.5K
17:41 2,852.04 2,852.04 2,850.17 2,850.17 132,832.6K
17:42 2,850.05 2,850.27 2,849.43 2,849.76 188,987.7K
17:43 2,849.99 2,850.91 2,849.19 2,849.40 146,808.9K
17:44 2,849.64 2,850.11 2,848.74 2,848.74 137,758.8K
17:45 2,848.63 2,848.63 2,843.77 2,843.77 344,579.8K
17:46 2,844.72 2,844.72 2,842.45 2,843.66 315,437.4K
17:47 2,843.19 2,843.19 2,841.65 2,841.70 245,157.4K
17:48 2,840.69 2,844.37 2,840.69 2,843.65 215,689.6K
17:49 2,843.61 2,844.30 2,843.37 2,844.03 99,082.4K
17:50 2,843.94 2,845.08 2,843.94 2,845.08 112,416.7K
17:51 2,845.30 2,845.78 2,844.89 2,844.89 93,117.2K
17:52 2,844.90 2,845.20 2,844.84 2,845.20 84,105.8K
17:53 2,845.16 2,845.67 2,844.63 2,845.67 118,746.6K
17:54 2,845.83 2,847.35 2,845.83 2,846.85 90,788.4K
17:55 2,847.07 2,847.16 2,845.05 2,845.19 99,640.8K
17:56 2,845.11 2,845.52 2,845.07 2,845.33 67,083.3K
17:57 2,845.24 2,845.91 2,845.23 2,845.28 65,557.9K
17:58 2,845.31 2,846.00 2,844.90 2,844.90 89,297.8K
17:59 2,844.85 2,845.17 2,843.82 2,845.17 128,278.6K
18:00 2,846.36 2,851.84 2,846.36 2,851.84 165,199.6K
18:01 2,851.83 2,852.43 2,850.64 2,852.30 140,949.4K
18:02 2,852.72 2,852.72 2,850.52 2,850.52 179,955.5K
18:03 2,850.51 2,850.92 2,850.13 2,850.37 106,600.7K
18:04 2,850.12 2,850.12 2,848.80 2,848.80 98,615.1K
18:05 2,848.06 2,848.11 2,847.22 2,847.38 56,458.3K
18:06 2,847.59 2,848.42 2,847.59 2,848.28 80,365.6K
18:07 2,847.89 2,847.89 2,845.21 2,845.21 73,905.1K
18:08 2,845.20 2,846.03 2,845.07 2,846.00 64,996.7K
18:09 2,846.25 2,846.25 2,843.94 2,844.09 81,680.1K
18:10 2,844.13 2,844.78 2,844.07 2,844.33 52,542.5K
18:11 2,843.63 2,843.63 2,842.26 2,842.63 179,769.7K
18:12 2,842.75 2,843.82 2,842.75 2,843.82 57,816.8K
18:13 2,843.67 2,844.52 2,843.47 2,844.52 57,636.7K
18:14 2,844.55 2,845.54 2,844.55 2,845.19 61,933.3K
18:15 2,845.04 2,845.26 2,844.60 2,844.68 56,928.6K
18:16 2,844.61 2,845.00 2,844.57 2,844.71 51,437.9K
18:17 2,844.81 2,844.97 2,844.18 2,844.18 40,591.0K
18:18 2,843.95 2,843.95 2,842.77 2,842.77 80,490.8K
18:19 2,842.68 2,842.68 2,841.02 2,841.38 146,173.7K
18:20 2,841.50 2,844.29 2,841.50 2,844.29 123,635.9K
18:21 2,844.17 2,844.17 2,842.58 2,842.80 54,539.6K
18:22 2,843.55 2,847.11 2,843.55 2,846.85 239,030.1K
18:23 2,846.35 2,846.35 2,842.93 2,842.93 108,929.4K
18:24 2,842.87 2,844.49 2,842.71 2,844.49 90,940.4K
18:25 2,845.01 2,845.23 2,843.24 2,843.24 55,680.1K
18:26 2,843.09 2,843.21 2,842.42 2,842.42 54,229.6K
18:27 2,841.90 2,843.01 2,841.76 2,842.88 92,097.5K
18:28 2,843.09 2,843.50 2,843.01 2,843.43 21,066.8K
18:29 2,843.51 2,843.51 2,842.63 2,842.63 58,587.7K
18:30 2,842.90 2,846.15 2,842.90 2,844.43 187,998.4K
18:31 2,844.40 2,846.25 2,843.66 2,846.25 89,673.1K
18:32 2,847.03 2,847.03 2,844.99 2,844.99 66,154.1K
18:33 2,844.89 2,844.89 2,843.70 2,843.72 31,597.1K
18:34 2,843.24 2,844.53 2,843.23 2,844.40 70,500.0K
18:35 2,844.25 2,844.34 2,843.60 2,843.94 66,370.6K
18:36 2,844.24 2,844.36 2,843.49 2,844.36 103,350.5K
18:37 2,844.43 2,844.84 2,844.34 2,844.34 79,939.4K
18:38 2,844.55 2,844.55 2,843.92 2,844.10 69,223.2K
18:39 2,844.18 2,844.74 2,844.15 2,844.56 66,729.1K
18:40 2,844.56 2,844.56 2,844.56 2,844.56 0.0K
18:51 2,840.34 2,840.34 2,840.34 2,840.34 381,948.1K
19:05 2,842.17 2,842.65 2,842.01 2,842.58 105,433.0K
19:06 2,843.60 2,843.95 2,843.60 2,843.68 70,173.6K
19:07 2,843.46 2,843.72 2,843.16 2,843.49 81,359.7K
19:08 2,843.46 2,843.46 2,842.85 2,842.93 43,420.1K
19:09 2,842.73 2,842.73 2,841.18 2,841.18 69,415.2K
19:10 2,841.10 2,841.31 2,840.65 2,841.30 81,125.8K
19:11 2,841.43 2,841.50 2,841.16 2,841.50 32,120.5K
19:12 2,841.39 2,841.45 2,840.35 2,840.35 75,440.0K
19:13 2,840.47 2,840.47 2,839.58 2,839.58 63,757.7K
19:14 2,839.46 2,839.50 2,837.74 2,837.74 104,661.2K
19:15 2,836.46 2,838.25 2,836.29 2,837.69 149,254.9K
19:16 2,837.52 2,840.55 2,837.52 2,840.47 81,027.0K
19:17 2,840.43 2,840.53 2,840.22 2,840.25 48,948.1K
19:18 2,840.34 2,840.34 2,839.69 2,839.76 28,367.5K
19:19 2,839.84 2,840.58 2,839.71 2,840.58 19,663.8K
19:20 2,840.59 2,841.42 2,840.39 2,841.27 37,857.6K
19:21 2,841.25 2,841.35 2,841.18 2,841.29 26,048.7K
19:22 2,841.20 2,841.92 2,841.19 2,841.78 22,509.4K
19:23 2,842.02 2,842.68 2,841.98 2,842.68 71,972.4K
19:24 2,842.43 2,843.22 2,842.43 2,843.13 44,333.3K
19:25 2,843.17 2,844.18 2,843.17 2,844.05 49,975.5K
19:26 2,844.31 2,845.07 2,843.39 2,845.07 74,713.4K
19:27 2,845.01 2,845.01 2,843.34 2,843.76 42,702.2K
19:28 2,844.14 2,844.42 2,844.14 2,844.42 25,100.6K
19:29 2,844.33 2,844.56 2,844.16 2,844.42 12,321.8K
19:30 2,844.74 2,845.84 2,844.74 2,845.84 28,270.8K
19:31 2,845.90 2,845.96 2,845.47 2,845.48 26,465.6K
19:32 2,845.56 2,845.56 2,844.52 2,844.56 25,173.5K
19:33 2,844.52 2,844.63 2,844.36 2,844.51 14,371.8K
19:34 2,844.71 2,844.98 2,844.67 2,844.98 14,693.9K
19:35 2,845.04 2,845.43 2,844.93 2,845.40 11,473.7K
19:36 2,845.33 2,845.59 2,845.33 2,845.57 24,545.3K
19:37 2,845.58 2,845.63 2,845.55 2,845.63 22,077.4K
19:38 2,845.70 2,845.70 2,845.36 2,845.50 33,760.9K
19:39 2,845.47 2,845.81 2,845.47 2,845.50 25,544.6K
19:40 2,845.50 2,846.12 2,845.50 2,846.11 18,009.5K
19:41 2,846.22 2,846.64 2,846.22 2,846.64 30,857.5K
19:42 2,846.72 2,846.91 2,846.63 2,846.91 20,978.5K
19:43 2,846.90 2,846.90 2,846.30 2,846.47 33,518.7K
19:44 2,846.24 2,847.27 2,846.12 2,847.27 32,413.6K
19:45 2,847.41 2,847.82 2,847.41 2,847.71 38,088.4K
19:46 2,847.54 2,848.00 2,847.47 2,848.00 24,445.5K
19:47 2,848.19 2,848.37 2,848.07 2,848.37 29,913.2K
19:48 2,848.35 2,848.99 2,848.35 2,848.75 46,921.6K
19:49 2,848.71 2,848.87 2,848.30 2,848.30 24,385.9K
19:50 2,848.05 2,848.05 2,847.83 2,847.92 17,393.2K
19:51 2,847.80 2,847.80 2,846.83 2,846.83 32,227.6K
19:52 2,846.62 2,846.74 2,845.59 2,845.80 49,211.0K
19:53 2,845.90 2,846.11 2,845.83 2,845.87 23,435.1K
19:54 2,846.04 2,846.04 2,845.67 2,845.70 24,841.0K
19:55 2,845.85 2,845.97 2,845.59 2,845.83 7,702.8K
19:56 2,846.04 2,846.43 2,845.99 2,846.25 15,964.4K
19:57 2,846.27 2,846.52 2,846.27 2,846.40 7,074.3K
19:58 2,846.41 2,846.69 2,846.37 2,846.68 7,664.4K
19:59 2,846.66 2,846.71 2,844.70 2,844.93 31,258.8K
20:00 2,845.29 2,846.21 2,845.29 2,846.21 9,663.9K
20:01 2,846.41 2,846.73 2,846.40 2,846.47 31,531.1K
20:02 2,846.50 2,846.95 2,846.30 2,846.41 15,947.5K
20:03 2,846.47 2,846.84 2,846.40 2,846.84 11,460.0K
20:04 2,846.69 2,846.93 2,846.60 2,846.82 14,376.5K
20:05 2,846.75 2,847.13 2,846.75 2,847.07 7,194.3K
20:06 2,847.06 2,847.38 2,847.04 2,847.35 19,592.2K
20:07 2,847.46 2,847.51 2,847.45 2,847.49 40,042.1K
20:08 2,847.55 2,848.32 2,847.38 2,848.32 29,908.7K
20:09 2,848.28 2,848.43 2,848.15 2,848.31 28,095.5K
20:10 2,848.48 2,848.60 2,848.48 2,848.53 9,353.4K
20:11 2,848.49 2,848.63 2,848.22 2,848.22 19,138.5K
20:12 2,848.29 2,848.42 2,846.90 2,846.90 28,933.5K
20:13 2,846.91 2,847.63 2,846.87 2,847.43 10,654.0K
20:14 2,847.67 2,848.10 2,847.63 2,848.10 11,047.0K
20:15 2,848.03 2,848.03 2,847.34 2,847.53 14,653.1K
20:16 2,847.65 2,847.65 2,847.26 2,847.51 11,311.5K
20:17 2,847.61 2,847.83 2,847.49 2,847.83 13,254.2K
20:18 2,847.72 2,847.72 2,847.49 2,847.56 14,862.2K
20:19 2,847.66 2,847.79 2,847.56 2,847.57 18,646.2K
20:20 2,847.56 2,847.57 2,844.68 2,844.73 43,744.1K
20:21 2,844.83 2,845.49 2,844.83 2,845.49 22,677.8K
20:22 2,845.39 2,845.41 2,844.56 2,844.56 22,357.1K
20:23 2,844.49 2,844.50 2,844.27 2,844.48 30,999.6K
20:24 2,844.72 2,844.87 2,844.60 2,844.61 56,354.1K
20:25 2,844.62 2,845.57 2,844.62 2,845.48 11,668.2K
20:26 2,845.54 2,845.87 2,845.52 2,845.87 19,286.4K
20:27 2,845.90 2,846.53 2,845.90 2,846.53 20,837.6K
20:28 2,846.41 2,846.67 2,846.41 2,846.67 12,473.8K
20:29 2,846.68 2,846.77 2,846.60 2,846.70 13,710.3K
20:30 2,846.69 2,846.73 2,846.55 2,846.61 6,233.8K
20:31 2,846.68 2,846.70 2,846.51 2,846.54 7,128.8K
20:32 2,846.51 2,846.64 2,846.47 2,846.58 8,466.9K
20:33 2,846.64 2,846.69 2,846.57 2,846.57 14,276.0K
20:34 2,846.67 2,846.67 2,846.48 2,846.54 11,209.5K
20:35 2,846.34 2,846.34 2,845.87 2,845.94 18,149.6K
20:36 2,845.96 2,846.03 2,843.90 2,843.93 33,888.5K
20:37 2,843.61 2,843.87 2,840.09 2,840.15 170,665.9K
20:38 2,840.03 2,841.20 2,839.95 2,840.88 56,149.6K
20:39 2,840.76 2,841.78 2,840.72 2,841.78 23,864.6K
20:40 2,841.90 2,842.02 2,841.19 2,841.48 29,555.7K
20:41 2,841.33 2,842.70 2,841.32 2,842.70 17,409.8K
20:42 2,842.28 2,842.28 2,841.80 2,841.90 23,186.6K
20:43 2,842.07 2,842.52 2,842.07 2,842.23 66,241.2K
20:44 2,842.21 2,842.24 2,841.99 2,842.12 25,820.9K
20:45 2,842.19 2,842.77 2,842.17 2,842.66 26,549.1K
20:46 2,842.69 2,843.14 2,842.68 2,843.04 17,082.3K
20:47 2,842.95 2,843.32 2,842.95 2,843.28 13,144.5K
20:48 2,843.36 2,843.79 2,843.00 2,843.79 25,427.3K
20:49 2,843.85 2,843.91 2,843.47 2,843.47 12,066.5K
20:50 2,843.39 2,843.88 2,843.39 2,843.86 10,104.3K
20:51 2,843.97 2,844.02 2,843.66 2,843.68 20,379.5K
20:52 2,843.66 2,843.77 2,843.42 2,843.42 19,519.0K
20:53 2,843.35 2,843.47 2,843.04 2,843.36 11,065.2K
20:54 2,843.42 2,843.49 2,843.10 2,843.27 16,838.7K
20:55 2,843.31 2,843.31 2,843.08 2,843.11 14,426.9K
20:56 2,843.16 2,843.16 2,842.38 2,842.46 21,413.0K
20:57 2,842.70 2,842.86 2,842.38 2,842.49 25,178.3K
20:58 2,842.33 2,842.33 2,842.24 2,842.29 12,825.2K
20:59 2,842.10 2,842.10 2,841.46 2,841.51 33,695.9K
21:00 2,841.69 2,841.69 2,841.35 2,841.52 12,495.0K
21:01 2,841.45 2,841.56 2,841.41 2,841.48 12,145.9K
21:02 2,841.64 2,841.74 2,841.55 2,841.56 9,271.1K
21:03 2,841.59 2,842.00 2,841.59 2,842.00 11,436.4K
21:04 2,842.04 2,842.41 2,842.04 2,842.41 8,503.0K
21:05 2,842.40 2,842.43 2,842.09 2,842.29 12,545.0K
21:06 2,842.32 2,842.64 2,842.32 2,842.64 17,239.3K
21:07 2,842.75 2,842.90 2,842.74 2,842.75 5,454.6K
21:08 2,842.87 2,844.13 2,842.87 2,844.13 20,496.1K
21:09 2,844.08 2,844.95 2,844.08 2,844.93 30,440.5K
21:10 2,844.94 2,845.00 2,844.81 2,844.99 13,898.9K
21:11 2,844.99 2,845.04 2,844.44 2,844.44 8,782.8K
21:12 2,844.46 2,844.56 2,844.14 2,844.15 7,508.6K
21:13 2,844.22 2,844.58 2,844.22 2,844.58 7,820.5K
21:14 2,844.54 2,844.54 2,844.05 2,844.23 5,375.7K
21:15 2,844.21 2,844.65 2,844.21 2,844.65 11,908.9K
21:16 2,844.65 2,844.70 2,844.13 2,844.13 11,374.0K
21:17 2,844.25 2,844.25 2,843.96 2,843.96 4,964.6K
21:18 2,844.02 2,844.31 2,844.02 2,844.13 3,571.4K
21:19 2,844.20 2,844.20 2,843.89 2,843.97 5,635.2K
21:20 2,843.94 2,844.14 2,843.88 2,844.11 6,163.1K
21:21 2,844.15 2,844.20 2,844.10 2,844.20 5,997.2K
21:22 2,843.74 2,843.98 2,843.74 2,843.98 7,502.9K
21:23 2,843.67 2,843.67 2,843.07 2,843.07 17,015.2K
21:24 2,843.22 2,844.21 2,843.22 2,844.21 9,661.9K
21:25 2,844.25 2,844.32 2,843.84 2,844.22 21,539.6K
21:26 2,844.21 2,844.27 2,844.06 2,844.09 8,852.3K
21:27 2,844.10 2,844.19 2,844.02 2,844.08 6,550.6K
21:28 2,844.00 2,844.00 2,843.80 2,843.94 7,081.7K
21:29 2,843.85 2,844.08 2,843.67 2,844.08 8,823.4K
21:30 2,844.17 2,844.33 2,844.17 2,844.25 8,917.7K
21:31 2,844.41 2,844.44 2,844.37 2,844.44 9,216.3K
21:32 2,844.33 2,844.33 2,844.05 2,844.11 17,814.3K
21:33 2,844.23 2,844.23 2,843.95 2,844.09 8,431.3K
21:34 2,844.08 2,844.08 2,843.92 2,844.08 12,055.8K
21:35 2,844.17 2,844.41 2,844.17 2,844.38 6,693.9K
21:36 2,844.39 2,844.41 2,844.23 2,844.32 9,263.2K
21:37 2,844.33 2,844.56 2,844.33 2,844.48 18,820.2K
21:38 2,844.33 2,844.33 2,841.85 2,841.87 81,585.5K
21:39 2,841.84 2,841.84 2,840.25 2,840.34 127,304.6K
21:40 2,840.07 2,840.08 2,839.70 2,839.73 54,177.4K
21:41 2,839.68 2,839.74 2,839.51 2,839.61 48,664.4K
21:42 2,839.64 2,839.82 2,839.49 2,839.82 31,402.1K
21:43 2,839.81 2,840.41 2,839.69 2,840.41 24,036.7K
21:44 2,840.23 2,840.56 2,840.23 2,840.29 16,391.6K
21:45 2,840.06 2,840.58 2,840.06 2,840.58 24,132.6K
21:46 2,840.74 2,840.84 2,840.60 2,840.75 17,261.6K
21:47 2,840.67 2,840.78 2,840.43 2,840.71 17,690.9K
21:48 2,840.77 2,841.11 2,840.77 2,841.08 5,982.4K
21:49 2,841.26 2,841.42 2,841.16 2,841.40 17,610.4K
21:50 2,841.57 2,841.58 2,841.09 2,841.19 15,481.5K
21:51 2,840.74 2,841.11 2,840.53 2,841.11 18,552.3K
21:52 2,841.01 2,841.10 2,841.00 2,841.03 12,591.1K
21:53 2,840.73 2,840.91 2,840.71 2,840.89 14,735.8K
21:54 2,840.89 2,840.90 2,840.64 2,840.73 12,271.0K
21:55 2,840.75 2,840.80 2,840.53 2,840.67 16,819.5K
21:56 2,840.60 2,840.60 2,840.21 2,840.30 15,821.3K
21:57 2,840.33 2,840.51 2,840.33 2,840.46 21,795.7K
21:58 2,840.56 2,840.56 2,840.18 2,840.33 17,333.1K
21:59 2,840.39 2,840.51 2,839.96 2,840.11 60,839.4K
22:00 2,840.16 2,840.42 2,839.85 2,840.40 14,401.7K
22:01 2,840.46 2,840.76 2,840.31 2,840.34 11,711.9K
22:02 2,840.66 2,840.83 2,840.66 2,840.83 13,157.1K
22:03 2,840.57 2,840.57 2,840.32 2,840.38 9,317.0K
22:04 2,840.52 2,840.54 2,839.74 2,839.92 22,966.2K
22:05 2,839.91 2,839.98 2,839.66 2,839.66 15,769.8K
22:06 2,839.77 2,839.77 2,839.63 2,839.76 11,742.7K
22:07 2,839.81 2,840.10 2,839.79 2,839.99 10,340.3K
22:08 2,840.06 2,840.36 2,840.00 2,840.36 14,392.5K
22:09 2,840.38 2,840.49 2,840.25 2,840.32 9,928.7K
22:10 2,840.22 2,840.25 2,840.16 2,840.18 10,401.1K
22:11 2,840.26 2,840.55 2,840.23 2,840.55 11,026.1K
22:12 2,840.52 2,840.81 2,840.52 2,840.81 18,127.4K
22:13 2,840.76 2,840.87 2,840.73 2,840.73 11,654.9K
22:14 2,840.72 2,840.87 2,840.67 2,840.67 16,569.9K
22:15 2,840.72 2,840.88 2,840.72 2,840.85 12,571.4K
22:16 2,840.89 2,840.98 2,840.55 2,840.57 19,489.9K
22:17 2,840.59 2,840.59 2,840.43 2,840.49 14,878.1K
22:18 2,840.40 2,840.57 2,840.34 2,840.57 11,421.6K
22:19 2,840.52 2,840.57 2,840.44 2,840.46 11,934.9K
22:20 2,840.54 2,840.60 2,840.26 2,840.26 7,262.8K
22:21 2,840.38 2,840.38 2,840.08 2,840.23 33,851.4K
22:22 2,840.19 2,840.31 2,839.98 2,839.98 9,678.3K
22:23 2,840.07 2,840.31 2,840.07 2,840.30 11,361.6K
22:24 2,840.27 2,840.40 2,840.17 2,840.30 8,563.4K
22:25 2,840.38 2,840.58 2,840.38 2,840.42 12,612.7K
22:26 2,840.43 2,840.49 2,840.42 2,840.48 13,186.2K
22:27 2,840.54 2,840.91 2,840.54 2,840.91 7,817.9K
22:28 2,840.95 2,841.58 2,840.95 2,841.58 41,179.8K
22:29 2,841.47 2,841.93 2,841.47 2,841.88 24,335.3K
22:30 2,841.84 2,842.13 2,841.74 2,842.11 20,525.0K
22:31 2,842.18 2,842.38 2,842.15 2,842.38 32,696.3K
22:32 2,842.18 2,843.03 2,842.18 2,843.03 56,743.9K
22:33 2,843.02 2,843.29 2,842.71 2,843.29 27,718.8K
22:34 2,843.29 2,843.49 2,843.12 2,843.41 29,993.5K
22:35 2,843.39 2,843.43 2,843.07 2,843.07 15,722.2K
22:36 2,843.07 2,843.17 2,842.91 2,843.06 8,128.8K
22:37 2,843.01 2,843.39 2,842.99 2,843.37 19,892.8K
22:38 2,843.25 2,843.47 2,843.25 2,843.44 11,758.5K
22:39 2,843.56 2,843.61 2,843.50 2,843.60 9,498.2K
22:40 2,843.54 2,843.55 2,843.35 2,843.44 8,018.2K
22:41 2,843.30 2,843.36 2,843.26 2,843.32 16,693.3K
22:42 2,843.29 2,843.64 2,843.14 2,843.64 15,331.8K
22:43 2,843.73 2,844.27 2,843.73 2,844.27 31,712.2K
22:44 2,844.24 2,844.38 2,843.97 2,844.38 41,980.3K
22:45 2,844.47 2,844.72 2,844.35 2,844.72 19,404.0K
22:46 2,844.71 2,844.71 2,844.25 2,844.26 17,644.7K
22:47 2,844.40 2,844.69 2,844.39 2,844.69 22,871.7K
22:48 2,844.71 2,844.98 2,844.70 2,844.98 15,855.3K
22:49 2,844.82 2,845.65 2,844.82 2,845.55 60,663.9K
22:50 2,845.55 2,845.68 2,845.50 2,845.55 21,317.0K
22:51 2,845.70 2,846.04 2,845.67 2,846.04 33,288.9K
22:52 2,845.94 2,846.24 2,845.94 2,846.24 21,719.5K
22:53 2,846.32 2,847.01 2,846.32 2,847.01 35,836.6K
22:54 2,847.03 2,847.72 2,847.03 2,847.72 74,825.2K
22:55 2,847.89 2,849.34 2,847.86 2,849.34 166,407.2K
22:56 2,849.41 2,849.55 2,849.29 2,849.30 91,016.3K
22:57 2,849.39 2,849.52 2,849.28 2,849.30 143,569.2K
22:58 2,849.46 2,849.54 2,848.92 2,849.04 81,400.4K
22:59 2,849.07 2,849.21 2,848.96 2,849.18 31,544.3K
23:00 2,849.20 2,850.20 2,849.20 2,850.14 51,811.8K
23:01 2,850.32 2,850.43 2,850.03 2,850.03 48,946.8K
23:02 2,849.94 2,849.94 2,849.43 2,849.69 63,219.7K
23:03 2,849.70 2,849.70 2,846.90 2,846.90 101,839.7K
23:04 2,846.94 2,846.99 2,846.51 2,846.58 43,623.7K
23:05 2,847.32 2,847.37 2,846.32 2,846.32 46,983.2K
23:06 2,845.88 2,845.88 2,844.82 2,845.83 114,717.6K
23:07 2,845.92 2,846.39 2,845.92 2,846.18 17,610.4K
23:08 2,846.30 2,846.98 2,846.30 2,846.90 80,258.7K
23:09 2,847.02 2,847.76 2,847.02 2,847.62 17,169.9K
23:10 2,847.82 2,848.10 2,847.82 2,847.98 25,233.3K
23:11 2,847.90 2,847.91 2,846.93 2,846.93 53,993.5K
23:12 2,844.47 2,845.06 2,844.40 2,845.06 84,102.9K
23:13 2,845.13 2,846.03 2,845.13 2,845.98 12,634.6K
23:14 2,845.98 2,846.27 2,845.92 2,846.27 10,806.0K
23:15 2,846.53 2,846.78 2,846.42 2,846.56 32,014.3K
23:16 2,846.72 2,846.72 2,846.30 2,846.42 8,166.4K
23:17 2,846.19 2,846.72 2,846.07 2,846.47 24,576.7K
23:18 2,846.49 2,846.68 2,846.27 2,846.68 10,251.1K
23:19 2,846.70 2,846.95 2,846.53 2,846.95 13,810.8K
23:20 2,846.72 2,846.72 2,846.22 2,846.22 7,967.3K
23:21 2,846.08 2,846.31 2,846.04 2,846.04 13,528.6K
23:22 2,846.04 2,847.18 2,846.04 2,847.14 23,015.5K
23:23 2,847.08 2,847.14 2,846.89 2,846.89 10,279.1K
23:24 2,846.83 2,846.96 2,846.67 2,846.94 10,570.8K
23:25 2,846.93 2,847.02 2,846.39 2,846.51 28,691.8K
23:26 2,846.28 2,846.49 2,846.22 2,846.36 10,494.8K
23:27 2,846.20 2,846.26 2,845.99 2,846.23 23,969.8K
23:28 2,846.53 2,848.04 2,846.53 2,848.00 48,456.3K
23:29 2,847.94 2,848.13 2,847.82 2,848.11 17,751.4K
23:30 2,848.18 2,848.41 2,848.09 2,848.41 57,635.3K
23:31 2,848.12 2,848.19 2,847.95 2,848.04 19,519.0K
23:32 2,848.08 2,848.08 2,847.56 2,847.94 18,546.1K
23:33 2,847.84 2,848.18 2,847.66 2,847.96 42,784.9K
23:34 2,847.87 2,848.14 2,847.64 2,847.86 28,111.1K
23:35 2,847.73 2,847.90 2,847.46 2,847.46 31,116.9K
23:36 2,847.32 2,847.92 2,847.32 2,847.92 41,707.4K
23:37 2,847.77 2,848.12 2,847.77 2,848.12 20,734.8K
23:38 2,848.02 2,848.02 2,847.74 2,847.74 46,888.6K
23:39 2,848.04 2,848.32 2,847.91 2,848.19 32,063.1K
23:40 2,848.19 2,848.35 2,847.95 2,848.35 18,235.9K
23:41 2,848.56 2,848.98 2,848.40 2,848.98 35,233.8K
23:42 2,848.89 2,848.92 2,848.47 2,848.57 54,489.6K
23:43 2,848.76 2,848.81 2,848.63 2,848.63 27,404.9K
23:44 2,848.98 2,849.32 2,848.75 2,849.11 65,140.3K
23:45 2,849.08 2,849.61 2,849.08 2,849.34 78,931.1K
23:46 2,849.71 2,849.86 2,849.51 2,849.70 37,455.1K
23:47 2,849.75 2,849.90 2,849.35 2,849.45 51,348.8K
23:48 2,850.22 2,851.09 2,850.22 2,850.93 118,879.8K
23:49 2,850.66 2,850.83 2,849.87 2,849.96 123,412.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし