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 2,904.86 2,904.86 2,901.26 2,901.42 321,179.5K
07:01 2,900.74 2,900.92 2,899.85 2,900.14 189,267.0K
07:02 2,900.42 2,902.59 2,900.42 2,902.59 226,664.8K
07:03 2,903.06 2,903.56 2,902.62 2,902.62 178,346.5K
07:04 2,902.43 2,902.43 2,899.07 2,899.07 164,575.7K
07:05 2,898.83 2,899.32 2,898.76 2,898.86 142,058.6K
07:06 2,898.65 2,898.75 2,897.27 2,897.45 138,581.4K
07:07 2,897.39 2,897.78 2,897.29 2,897.70 56,008.2K
07:08 2,898.08 2,899.18 2,898.08 2,899.18 66,945.8K
07:09 2,899.39 2,899.58 2,899.26 2,899.27 74,034.7K
07:10 2,899.27 2,899.27 2,898.16 2,898.16 34,229.6K
07:11 2,898.26 2,898.85 2,898.10 2,898.85 39,552.4K
07:12 2,898.84 2,898.84 2,898.00 2,898.25 26,947.3K
07:13 2,898.19 2,898.19 2,897.54 2,897.54 22,126.4K
07:14 2,897.82 2,897.83 2,897.21 2,897.23 29,945.9K
07:15 2,897.30 2,897.56 2,897.22 2,897.56 36,571.9K
07:16 2,897.57 2,898.24 2,897.48 2,897.90 30,869.5K
07:17 2,897.88 2,898.09 2,897.80 2,898.00 20,750.6K
07:18 2,898.08 2,898.41 2,898.08 2,898.41 24,387.1K
07:19 2,898.19 2,898.47 2,898.11 2,898.40 15,156.8K
07:20 2,898.42 2,898.42 2,897.96 2,897.99 15,278.2K
07:21 2,898.03 2,898.41 2,897.90 2,898.20 24,211.8K
07:22 2,898.11 2,898.13 2,897.94 2,897.97 19,349.0K
07:23 2,897.92 2,898.01 2,897.68 2,897.69 21,246.6K
07:24 2,897.61 2,897.73 2,897.41 2,897.66 21,839.6K
07:25 2,897.56 2,897.70 2,897.41 2,897.41 14,360.5K
07:26 2,897.49 2,897.54 2,897.38 2,897.50 24,823.2K
07:27 2,897.55 2,897.84 2,897.55 2,897.80 11,279.1K
07:28 2,897.97 2,898.06 2,897.76 2,898.06 13,296.0K
07:29 2,898.02 2,898.30 2,898.02 2,898.15 8,204.2K
07:30 2,897.81 2,897.81 2,897.61 2,897.66 20,480.8K
07:31 2,897.73 2,898.23 2,897.73 2,897.89 12,021.1K
07:32 2,897.89 2,898.41 2,897.89 2,898.21 31,701.7K
07:33 2,898.17 2,898.65 2,898.08 2,898.64 28,623.7K
07:34 2,898.63 2,899.24 2,898.59 2,899.23 23,991.5K
07:35 2,899.21 2,899.53 2,899.21 2,899.53 17,037.5K
07:36 2,899.65 2,899.80 2,899.65 2,899.80 16,025.4K
07:37 2,899.88 2,899.97 2,899.82 2,899.91 13,729.6K
07:38 2,899.97 2,900.07 2,899.80 2,900.00 9,966.8K
07:39 2,899.92 2,900.18 2,899.92 2,900.08 15,178.9K
07:40 2,900.03 2,900.03 2,899.71 2,899.71 14,873.6K
07:41 2,899.67 2,899.68 2,899.27 2,899.27 9,667.6K
07:42 2,899.16 2,899.28 2,898.98 2,898.98 17,958.6K
07:43 2,899.06 2,899.06 2,898.71 2,898.73 16,573.5K
07:44 2,898.76 2,898.76 2,898.35 2,898.35 12,005.7K
07:45 2,898.37 2,898.37 2,897.16 2,897.16 94,533.3K
07:46 2,896.86 2,896.86 2,893.39 2,893.39 232,191.4K
07:47 2,893.38 2,893.38 2,891.66 2,891.84 250,273.1K
07:48 2,891.84 2,892.75 2,891.84 2,892.71 74,313.5K
07:49 2,892.74 2,892.74 2,892.41 2,892.44 24,250.8K
07:50 2,892.32 2,892.39 2,892.00 2,892.12 20,101.2K
07:51 2,892.12 2,892.12 2,891.79 2,891.93 33,740.0K
07:52 2,891.69 2,891.89 2,891.57 2,891.76 41,605.7K
07:53 2,891.75 2,891.75 2,890.32 2,890.34 131,050.1K
07:54 2,890.59 2,890.59 2,887.46 2,887.85 189,732.1K
07:55 2,887.78 2,888.52 2,887.64 2,888.34 64,097.7K
07:56 2,888.37 2,889.99 2,888.37 2,889.88 48,854.0K
07:57 2,890.13 2,890.41 2,890.06 2,890.38 28,345.7K
07:58 2,890.36 2,890.56 2,890.32 2,890.32 12,566.3K
07:59 2,890.52 2,890.53 2,889.87 2,889.93 26,103.1K
08:00 2,889.92 2,889.94 2,889.75 2,889.76 26,921.1K
08:01 2,889.40 2,889.44 2,889.24 2,889.40 48,195.8K
08:02 2,889.38 2,890.01 2,889.38 2,890.01 31,248.8K
08:03 2,890.19 2,890.43 2,890.15 2,890.26 29,125.5K
08:04 2,890.22 2,890.29 2,889.38 2,889.40 44,864.0K
08:05 2,889.23 2,889.23 2,888.15 2,888.17 159,402.2K
08:06 2,888.30 2,888.59 2,888.01 2,888.59 61,727.5K
08:07 2,888.36 2,888.60 2,887.95 2,887.97 69,527.9K
08:08 2,888.04 2,888.04 2,887.03 2,887.27 64,735.1K
08:09 2,887.20 2,887.20 2,886.48 2,886.56 57,182.2K
08:10 2,886.44 2,886.57 2,886.15 2,886.35 41,707.5K
08:11 2,886.53 2,887.13 2,886.50 2,887.13 51,903.6K
08:12 2,886.95 2,887.00 2,886.69 2,886.71 24,177.1K
08:13 2,886.91 2,887.69 2,886.83 2,887.51 62,764.3K
08:14 2,887.47 2,887.79 2,887.47 2,887.60 22,872.9K
08:15 2,887.42 2,887.68 2,887.41 2,887.41 25,815.9K
08:16 2,887.47 2,887.47 2,886.49 2,886.70 47,667.7K
08:17 2,886.70 2,886.70 2,886.32 2,886.51 23,374.9K
08:18 2,886.50 2,886.60 2,886.34 2,886.58 18,973.0K
08:19 2,886.65 2,887.14 2,886.64 2,887.02 22,218.7K
08:20 2,886.83 2,887.00 2,886.78 2,886.93 19,783.2K
08:21 2,886.83 2,887.02 2,886.83 2,886.93 18,163.1K
08:22 2,887.01 2,887.54 2,887.01 2,887.52 29,305.5K
08:23 2,887.61 2,887.64 2,887.42 2,887.56 19,355.9K
08:24 2,887.48 2,887.75 2,887.38 2,887.75 17,686.3K
08:25 2,887.59 2,887.90 2,887.55 2,887.83 38,032.9K
08:26 2,887.81 2,888.18 2,887.81 2,888.07 37,704.7K
08:27 2,887.82 2,887.82 2,887.27 2,887.35 103,165.0K
08:28 2,887.38 2,887.41 2,887.23 2,887.26 28,846.3K
08:29 2,887.30 2,887.66 2,887.23 2,887.66 17,082.6K
08:30 2,887.71 2,887.83 2,887.48 2,887.70 28,390.4K
08:31 2,887.75 2,887.76 2,887.32 2,887.43 20,258.1K
08:32 2,887.37 2,887.57 2,887.29 2,887.42 14,418.2K
08:33 2,887.57 2,887.93 2,887.23 2,887.93 19,452.2K
08:34 2,887.64 2,888.07 2,887.60 2,888.07 15,735.9K
08:35 2,888.08 2,888.22 2,888.03 2,888.11 10,263.7K
08:36 2,888.19 2,888.20 2,888.08 2,888.09 9,258.1K
08:37 2,888.05 2,888.20 2,887.97 2,888.07 15,227.4K
08:38 2,888.09 2,888.39 2,888.09 2,888.38 11,121.3K
08:39 2,888.39 2,888.57 2,888.33 2,888.56 15,563.5K
08:40 2,888.45 2,888.69 2,888.45 2,888.62 23,802.5K
08:41 2,888.65 2,888.71 2,888.59 2,888.59 16,256.2K
08:42 2,888.64 2,888.64 2,888.51 2,888.60 23,236.6K
08:43 2,888.61 2,888.61 2,888.50 2,888.59 16,281.4K
08:44 2,888.58 2,888.68 2,888.55 2,888.65 13,167.8K
08:45 2,888.67 2,888.83 2,888.62 2,888.81 9,008.6K
08:46 2,888.78 2,888.86 2,888.76 2,888.85 9,211.3K
08:47 2,888.89 2,889.02 2,888.89 2,888.94 16,696.3K
08:48 2,889.16 2,889.16 2,888.94 2,888.99 11,594.7K
08:49 2,889.16 2,889.17 2,889.07 2,889.11 10,572.0K
08:50 2,889.15 2,889.15 2,888.59 2,888.59 37,400.4K
08:51 2,888.54 2,888.72 2,888.41 2,888.59 29,975.8K
08:52 2,888.55 2,888.63 2,888.24 2,888.24 15,877.7K
08:53 2,888.42 2,888.42 2,888.22 2,888.22 9,256.9K
08:54 2,888.30 2,888.32 2,888.13 2,888.20 15,040.4K
08:55 2,888.17 2,888.48 2,888.17 2,888.33 31,606.2K
08:56 2,888.30 2,888.30 2,887.52 2,887.52 45,067.6K
08:57 2,887.55 2,887.61 2,886.35 2,886.37 63,522.2K
08:58 2,886.48 2,886.50 2,886.19 2,886.21 70,930.2K
08:59 2,886.44 2,886.51 2,885.68 2,885.90 108,581.0K
09:00 2,884.02 2,884.07 2,877.06 2,877.06 519,397.2K
09:01 2,875.83 2,877.93 2,875.27 2,877.86 367,537.0K
09:02 2,877.95 2,878.46 2,877.44 2,878.08 279,199.1K
09:03 2,878.11 2,878.38 2,877.45 2,877.45 135,895.7K
09:04 2,877.18 2,878.07 2,877.18 2,877.61 114,959.1K
09:05 2,877.69 2,877.69 2,874.59 2,874.59 166,071.6K
09:06 2,874.36 2,874.47 2,872.92 2,873.50 230,070.0K
09:07 2,873.80 2,874.93 2,873.80 2,874.93 94,425.8K
09:08 2,875.21 2,875.95 2,874.85 2,875.95 109,957.1K
09:09 2,875.95 2,875.95 2,875.16 2,875.33 59,422.3K
09:10 2,875.70 2,875.77 2,875.37 2,875.75 50,289.7K
09:11 2,876.08 2,876.59 2,876.00 2,876.59 81,687.1K
09:12 2,876.91 2,878.51 2,876.91 2,877.26 86,827.9K
09:13 2,877.07 2,877.96 2,877.02 2,877.93 45,113.2K
09:14 2,877.83 2,878.61 2,877.83 2,878.25 42,808.9K
09:15 2,878.32 2,878.32 2,875.57 2,875.57 112,188.1K
09:16 2,875.35 2,876.12 2,875.35 2,876.04 37,110.8K
09:17 2,876.14 2,876.46 2,875.54 2,875.62 50,083.8K
09:18 2,875.58 2,876.09 2,875.51 2,876.09 36,677.3K
09:19 2,876.04 2,876.75 2,876.04 2,876.55 44,589.4K
09:20 2,876.56 2,877.16 2,876.39 2,876.73 50,330.8K
09:21 2,877.05 2,877.67 2,876.94 2,877.67 26,610.7K
09:22 2,877.46 2,877.91 2,877.46 2,877.86 38,080.4K
09:23 2,878.12 2,878.52 2,877.78 2,877.78 46,973.4K
09:24 2,877.96 2,877.96 2,876.78 2,877.18 56,884.2K
09:25 2,877.19 2,878.13 2,877.19 2,878.13 17,804.1K
09:26 2,877.99 2,878.14 2,876.91 2,877.02 23,133.8K
09:27 2,876.83 2,877.07 2,876.78 2,877.05 28,978.7K
09:28 2,876.91 2,877.21 2,876.89 2,877.18 24,222.0K
09:29 2,877.38 2,877.80 2,877.38 2,877.76 13,357.6K
09:30 2,877.84 2,878.96 2,877.84 2,878.89 42,297.5K
09:31 2,878.81 2,879.18 2,878.35 2,879.07 49,457.5K
09:32 2,879.41 2,879.92 2,879.41 2,879.92 40,095.4K
09:33 2,880.09 2,880.50 2,880.04 2,880.45 35,461.4K
09:34 2,880.45 2,880.92 2,879.31 2,879.31 73,683.5K
09:35 2,879.37 2,879.71 2,879.37 2,879.68 16,248.8K
09:36 2,879.90 2,880.09 2,879.66 2,879.96 29,349.2K
09:37 2,879.96 2,880.20 2,879.96 2,880.20 11,741.7K
09:38 2,880.12 2,880.32 2,879.81 2,879.81 36,566.3K
09:39 2,880.13 2,880.53 2,880.13 2,880.53 28,764.7K
09:40 2,880.86 2,881.15 2,880.59 2,881.15 66,880.2K
09:41 2,881.32 2,881.67 2,881.32 2,881.65 51,100.0K
09:42 2,881.11 2,881.39 2,880.84 2,880.89 79,300.5K
09:43 2,880.81 2,881.22 2,880.81 2,880.88 29,212.5K
09:44 2,880.94 2,881.06 2,880.82 2,880.85 19,741.2K
09:45 2,880.86 2,880.86 2,879.21 2,879.21 54,862.6K
09:46 2,879.41 2,879.42 2,878.97 2,878.97 28,988.2K
09:47 2,878.86 2,878.99 2,878.76 2,878.79 32,006.2K
09:48 2,878.86 2,879.13 2,878.86 2,878.91 24,275.3K
09:49 2,879.24 2,879.67 2,879.24 2,879.67 31,398.2K
09:50 2,879.55 2,879.62 2,879.35 2,879.44 29,878.8K
09:51 2,879.55 2,879.62 2,879.24 2,879.41 33,754.4K
09:52 2,879.84 2,880.02 2,879.40 2,879.84 21,845.7K
09:53 2,879.98 2,880.70 2,879.94 2,880.30 38,004.1K
09:54 2,880.30 2,881.24 2,880.22 2,881.24 78,992.8K
09:55 2,880.90 2,881.32 2,880.28 2,881.09 47,561.8K
09:56 2,881.05 2,881.09 2,880.45 2,881.09 36,040.3K
09:57 2,881.15 2,881.70 2,881.12 2,881.70 88,251.5K
09:58 2,881.45 2,881.81 2,880.59 2,880.75 40,592.4K
09:59 2,880.68 2,880.68 2,880.09 2,880.65 51,700.7K
10:00 2,880.12 2,881.49 2,879.36 2,881.46 119,072.0K
10:01 2,881.53 2,881.53 2,880.31 2,881.46 119,334.2K
10:02 2,881.90 2,883.10 2,881.34 2,883.10 126,372.1K
10:03 2,884.00 2,884.00 2,882.05 2,883.09 142,900.0K
10:04 2,883.76 2,885.36 2,883.29 2,883.68 194,338.0K
10:05 2,883.66 2,883.66 2,882.24 2,882.65 85,787.9K
10:06 2,882.57 2,883.91 2,882.57 2,883.78 58,547.7K
10:07 2,883.72 2,884.81 2,883.10 2,884.81 134,288.9K
10:08 2,885.40 2,886.39 2,885.13 2,886.18 207,775.6K
10:09 2,886.33 2,886.33 2,884.36 2,884.81 92,313.0K
10:10 2,885.08 2,885.95 2,885.03 2,885.95 93,117.7K
10:11 2,886.62 2,887.16 2,886.15 2,886.15 82,322.0K
10:12 2,886.12 2,886.12 2,885.36 2,885.39 73,693.0K
10:13 2,885.56 2,885.59 2,884.78 2,884.78 47,099.3K
10:14 2,884.77 2,884.77 2,883.15 2,883.25 128,872.6K
10:15 2,883.75 2,883.75 2,882.94 2,883.73 115,457.0K
10:16 2,883.90 2,884.58 2,883.73 2,883.78 158,541.8K
10:17 2,883.54 2,883.54 2,882.35 2,882.42 92,571.6K
10:18 2,882.39 2,883.04 2,882.29 2,882.96 57,074.0K
10:19 2,883.20 2,883.43 2,883.01 2,883.29 61,085.0K
10:20 2,883.13 2,883.61 2,882.54 2,883.61 77,748.8K
10:21 2,883.61 2,883.90 2,883.24 2,883.24 49,922.8K
10:22 2,883.17 2,883.25 2,882.72 2,882.72 61,546.8K
10:23 2,882.71 2,882.71 2,881.61 2,881.75 46,747.0K
10:24 2,881.90 2,881.94 2,880.40 2,880.40 90,705.0K
10:25 2,880.48 2,880.56 2,880.21 2,880.31 106,057.4K
10:26 2,880.43 2,880.52 2,879.35 2,879.41 223,420.4K
10:27 2,879.20 2,879.20 2,878.37 2,879.04 98,339.7K
10:28 2,878.95 2,878.95 2,878.15 2,878.20 76,941.9K
10:29 2,878.14 2,878.40 2,877.97 2,878.17 58,115.7K
10:30 2,878.19 2,880.32 2,878.19 2,879.85 131,988.0K
10:31 2,879.38 2,880.19 2,879.03 2,880.19 75,777.4K
10:32 2,880.47 2,880.47 2,880.21 2,880.29 43,830.7K
10:33 2,880.22 2,880.22 2,879.38 2,879.51 59,835.3K
10:34 2,879.41 2,879.41 2,877.47 2,877.57 88,031.9K
10:35 2,877.43 2,877.43 2,876.44 2,876.80 88,571.8K
10:36 2,876.66 2,877.60 2,876.66 2,877.43 95,136.1K
10:37 2,877.07 2,877.07 2,875.68 2,876.27 131,591.7K
10:38 2,876.39 2,876.73 2,875.47 2,875.55 84,175.0K
10:39 2,875.51 2,875.51 2,875.27 2,875.27 83,744.7K
10:40 2,875.06 2,875.06 2,874.45 2,874.45 76,281.5K
10:41 2,874.30 2,875.24 2,874.25 2,874.54 111,135.0K
10:42 2,874.42 2,874.58 2,874.05 2,874.05 75,552.0K
10:43 2,874.08 2,874.08 2,873.42 2,873.78 105,426.3K
10:44 2,873.97 2,874.26 2,873.92 2,873.92 45,794.7K
10:45 2,873.97 2,873.97 2,872.32 2,872.32 134,930.1K
10:46 2,872.39 2,872.39 2,871.14 2,871.14 96,937.8K
10:47 2,870.59 2,870.68 2,869.43 2,869.52 245,655.4K
10:48 2,869.27 2,870.40 2,869.27 2,870.34 196,749.4K
10:49 2,870.03 2,870.75 2,869.73 2,870.42 107,866.5K
10:50 2,870.47 2,870.72 2,870.39 2,870.54 42,726.0K
10:51 2,870.77 2,872.07 2,870.67 2,871.99 120,035.0K
10:52 2,872.13 2,872.76 2,871.76 2,872.71 50,547.1K
10:53 2,872.65 2,872.95 2,872.52 2,872.56 69,155.6K
10:54 2,872.65 2,872.65 2,871.79 2,871.79 82,873.6K
10:55 2,871.80 2,871.80 2,871.16 2,871.30 39,596.6K
10:56 2,871.32 2,871.32 2,870.95 2,870.98 35,837.6K
10:57 2,871.18 2,872.95 2,871.18 2,872.95 60,987.8K
10:58 2,873.36 2,873.85 2,872.23 2,872.44 71,230.2K
10:59 2,872.52 2,872.97 2,872.52 2,872.65 49,936.6K
11:00 2,873.07 2,875.00 2,872.89 2,875.00 170,178.8K
11:01 2,874.89 2,874.89 2,873.38 2,873.46 66,311.6K
11:02 2,873.36 2,873.82 2,873.01 2,873.82 61,486.2K
11:03 2,873.88 2,874.15 2,872.49 2,872.49 43,777.5K
11:04 2,872.44 2,872.88 2,872.31 2,872.69 38,230.1K
11:05 2,872.84 2,873.12 2,872.71 2,872.98 28,223.8K
11:06 2,873.17 2,874.05 2,873.17 2,874.02 29,509.1K
11:07 2,874.35 2,876.17 2,874.35 2,876.17 62,513.4K
11:08 2,875.73 2,875.87 2,875.47 2,875.78 51,236.1K
11:09 2,875.76 2,876.30 2,875.76 2,876.25 46,011.9K
11:10 2,876.24 2,876.31 2,876.08 2,876.10 44,068.3K
11:11 2,875.87 2,875.93 2,875.66 2,875.85 38,603.2K
11:12 2,875.93 2,875.93 2,875.50 2,875.82 41,209.4K
11:13 2,875.91 2,876.00 2,875.65 2,875.69 40,606.7K
11:14 2,875.71 2,875.92 2,875.55 2,875.92 44,061.4K
11:15 2,875.98 2,877.34 2,875.98 2,877.34 101,213.9K
11:16 2,877.46 2,878.02 2,877.38 2,877.61 68,321.1K
11:17 2,877.45 2,877.45 2,876.46 2,876.53 50,210.0K
11:18 2,876.60 2,877.58 2,876.60 2,877.58 38,400.4K
11:19 2,877.52 2,878.01 2,877.52 2,877.94 30,919.3K
11:20 2,878.02 2,879.20 2,878.02 2,878.54 80,085.9K
11:21 2,878.59 2,878.81 2,878.58 2,878.64 48,008.8K
11:22 2,878.65 2,879.15 2,878.65 2,878.77 64,103.0K
11:23 2,878.90 2,878.90 2,878.15 2,878.45 80,205.1K
11:24 2,878.45 2,878.94 2,878.35 2,878.36 46,996.0K
11:25 2,878.35 2,878.51 2,877.56 2,877.56 95,781.9K
11:26 2,877.61 2,877.61 2,876.76 2,876.76 103,112.7K
11:27 2,876.81 2,876.87 2,876.54 2,876.60 23,292.6K
11:28 2,876.46 2,876.73 2,876.39 2,876.65 24,756.0K
11:29 2,876.33 2,876.36 2,875.69 2,875.71 43,989.0K
11:30 2,875.58 2,875.67 2,874.70 2,874.70 50,968.3K
11:31 2,874.59 2,874.71 2,874.48 2,874.62 42,455.6K
11:32 2,874.84 2,875.05 2,874.84 2,874.93 37,230.7K
11:33 2,874.77 2,874.77 2,874.42 2,874.71 42,140.9K
11:34 2,874.64 2,874.70 2,874.20 2,874.20 24,054.2K
11:35 2,874.50 2,874.88 2,874.50 2,874.84 18,562.6K
11:36 2,874.94 2,875.58 2,874.94 2,875.58 45,230.3K
11:37 2,875.75 2,876.24 2,875.69 2,875.98 29,895.3K
11:38 2,876.22 2,876.22 2,875.72 2,875.74 22,954.0K
11:39 2,875.94 2,876.17 2,875.79 2,876.16 16,401.3K
11:40 2,875.99 2,876.34 2,875.97 2,876.34 28,665.0K
11:41 2,876.75 2,876.85 2,876.68 2,876.75 41,056.9K
11:42 2,876.44 2,876.44 2,875.76 2,875.76 31,935.5K
11:43 2,875.71 2,875.71 2,875.06 2,875.06 37,517.1K
11:44 2,875.05 2,875.05 2,874.76 2,874.92 21,401.5K
11:45 2,875.03 2,875.19 2,875.00 2,875.19 15,284.2K
11:46 2,875.05 2,875.20 2,874.58 2,874.59 46,756.2K
11:47 2,874.65 2,874.65 2,874.43 2,874.44 42,526.7K
11:48 2,874.42 2,874.75 2,874.42 2,874.59 26,924.4K
11:49 2,874.73 2,875.03 2,874.64 2,875.03 21,194.4K
11:50 2,875.11 2,875.25 2,874.98 2,875.23 19,946.6K
11:51 2,875.45 2,876.40 2,875.41 2,876.40 44,167.3K
11:52 2,876.39 2,876.86 2,876.37 2,876.85 31,896.2K
11:53 2,876.85 2,877.44 2,876.68 2,877.44 37,474.2K
11:54 2,877.50 2,877.65 2,877.22 2,877.22 30,272.3K
11:55 2,877.18 2,878.15 2,877.09 2,878.14 49,216.6K
11:56 2,878.04 2,878.04 2,877.57 2,877.86 51,678.2K
11:57 2,878.09 2,878.09 2,877.19 2,877.19 70,583.4K
11:58 2,877.15 2,877.37 2,877.15 2,877.31 41,240.4K
11:59 2,877.44 2,877.87 2,877.44 2,877.78 27,765.8K
12:00 2,877.75 2,877.78 2,877.57 2,877.58 21,396.7K
12:01 2,877.67 2,877.69 2,875.10 2,875.27 56,087.2K
12:02 2,875.82 2,876.71 2,875.82 2,876.56 26,666.4K
12:03 2,876.51 2,876.54 2,875.76 2,875.76 43,651.6K
12:04 2,875.93 2,876.23 2,875.90 2,876.05 11,224.8K
12:05 2,876.05 2,876.65 2,875.98 2,876.65 51,404.0K
12:06 2,876.71 2,877.25 2,876.71 2,877.12 47,426.6K
12:07 2,877.39 2,880.18 2,877.39 2,879.36 144,151.3K
12:08 2,879.45 2,880.23 2,879.45 2,880.23 46,910.2K
12:09 2,880.29 2,880.99 2,880.17 2,880.26 144,104.0K
12:10 2,880.07 2,881.88 2,880.07 2,881.88 116,688.3K
12:11 2,882.02 2,882.19 2,881.53 2,881.53 119,059.2K
12:12 2,881.41 2,881.44 2,879.33 2,879.33 92,812.5K
12:13 2,879.22 2,879.40 2,878.89 2,879.29 53,048.2K
12:14 2,879.35 2,880.40 2,879.35 2,880.12 47,414.8K
12:15 2,880.13 2,880.75 2,880.13 2,880.29 42,249.5K
12:16 2,880.41 2,880.54 2,879.92 2,879.93 28,474.0K
12:17 2,880.10 2,880.64 2,880.03 2,880.64 24,947.4K
12:18 2,880.65 2,880.87 2,880.28 2,880.46 136,897.3K
12:19 2,880.52 2,880.52 2,879.02 2,879.10 80,175.2K
12:20 2,878.84 2,879.09 2,878.68 2,878.99 41,161.9K
12:21 2,879.05 2,879.28 2,879.00 2,879.28 21,142.3K
12:22 2,879.35 2,879.69 2,879.34 2,879.59 63,597.9K
12:23 2,879.67 2,880.03 2,879.50 2,880.03 49,930.8K
12:24 2,879.80 2,879.93 2,879.76 2,879.93 39,191.4K
12:25 2,879.88 2,880.24 2,879.76 2,880.17 31,424.5K
12:26 2,880.10 2,880.79 2,880.09 2,880.79 41,270.1K
12:27 2,880.66 2,881.19 2,880.66 2,881.16 63,906.4K
12:28 2,881.11 2,881.69 2,881.10 2,881.40 38,782.4K
12:29 2,881.13 2,881.13 2,880.11 2,880.25 44,410.0K
12:30 2,880.37 2,881.08 2,880.26 2,881.08 35,578.1K
12:31 2,880.83 2,880.83 2,879.94 2,879.95 49,400.1K
12:32 2,879.78 2,879.78 2,879.20 2,879.31 55,672.8K
12:33 2,879.59 2,879.59 2,879.09 2,879.09 88,599.4K
12:34 2,879.06 2,879.47 2,879.06 2,879.47 54,099.1K
12:35 2,879.42 2,879.42 2,879.20 2,879.20 52,256.6K
12:36 2,879.43 2,879.50 2,879.09 2,879.09 48,752.8K
12:37 2,879.24 2,879.24 2,878.79 2,879.08 40,675.8K
12:38 2,879.29 2,879.89 2,879.16 2,879.75 40,624.9K
12:39 2,879.68 2,879.95 2,879.68 2,879.94 16,333.9K
12:40 2,879.74 2,880.09 2,879.74 2,879.89 23,740.3K
12:41 2,879.85 2,880.09 2,879.85 2,880.05 34,085.5K
12:42 2,879.94 2,880.31 2,879.94 2,880.24 34,212.5K
12:43 2,880.16 2,880.30 2,880.13 2,880.26 28,402.8K
12:44 2,880.31 2,880.31 2,879.75 2,879.79 29,284.5K
12:45 2,879.78 2,880.12 2,879.52 2,879.90 50,062.8K
12:46 2,879.92 2,880.20 2,879.82 2,880.12 18,332.6K
12:47 2,879.97 2,880.44 2,879.97 2,880.44 27,677.6K
12:48 2,881.24 2,881.54 2,881.24 2,881.32 86,655.6K
12:49 2,881.40 2,881.40 2,880.89 2,880.98 23,067.7K
12:50 2,880.95 2,881.23 2,880.87 2,881.19 38,213.5K
12:51 2,881.16 2,881.53 2,881.16 2,881.53 39,360.2K
12:52 2,881.31 2,881.41 2,881.11 2,881.13 44,946.0K
12:53 2,881.22 2,881.22 2,880.84 2,880.84 54,336.6K
12:54 2,880.81 2,880.85 2,878.71 2,878.71 125,871.1K
12:55 2,878.71 2,878.71 2,878.13 2,878.24 68,460.5K
12:56 2,878.41 2,878.91 2,878.32 2,878.57 51,924.5K
12:57 2,878.52 2,878.54 2,878.30 2,878.35 37,929.1K
12:58 2,878.46 2,878.69 2,878.30 2,878.69 63,552.9K
12:59 2,878.68 2,878.74 2,878.21 2,878.21 54,979.3K
13:00 2,878.76 2,880.25 2,878.76 2,880.15 77,364.5K
13:01 2,880.01 2,880.16 2,878.87 2,878.87 50,650.8K
13:02 2,878.71 2,878.74 2,878.31 2,878.74 46,920.3K
13:03 2,879.13 2,879.76 2,879.10 2,879.76 30,585.9K
13:04 2,879.74 2,879.74 2,878.96 2,879.02 20,183.8K
13:05 2,879.00 2,879.48 2,878.68 2,878.68 50,294.4K
13:06 2,878.69 2,878.69 2,878.41 2,878.62 61,465.9K
13:07 2,878.69 2,879.30 2,878.69 2,878.97 43,787.2K
13:08 2,878.84 2,878.84 2,877.70 2,877.70 99,121.1K
13:09 2,877.59 2,878.72 2,877.55 2,877.90 100,842.4K
13:10 2,877.82 2,877.82 2,876.97 2,877.29 38,816.5K
13:11 2,877.60 2,878.52 2,877.60 2,878.42 85,622.8K
13:12 2,878.66 2,878.70 2,878.55 2,878.69 22,686.6K
13:13 2,878.90 2,880.47 2,878.88 2,879.62 71,011.8K
13:14 2,879.62 2,879.62 2,879.24 2,879.57 40,578.2K
13:15 2,879.75 2,879.98 2,878.17 2,878.17 108,798.0K
13:16 2,878.13 2,878.20 2,877.69 2,877.85 41,354.6K
13:17 2,878.06 2,878.97 2,878.06 2,878.97 22,132.1K
13:18 2,878.98 2,879.13 2,878.80 2,878.84 12,765.6K
13:19 2,878.93 2,878.94 2,878.14 2,878.19 19,811.6K
13:20 2,878.30 2,878.52 2,878.09 2,878.52 31,480.3K
13:21 2,878.59 2,879.63 2,878.59 2,879.63 19,790.6K
13:22 2,879.63 2,880.20 2,879.59 2,880.20 43,352.7K
13:23 2,880.19 2,880.25 2,879.82 2,879.82 35,422.5K
13:24 2,879.46 2,879.52 2,878.99 2,879.04 17,443.6K
13:25 2,879.14 2,880.83 2,879.14 2,880.83 53,047.2K
13:26 2,880.70 2,880.74 2,879.96 2,879.96 57,613.2K
13:27 2,879.87 2,879.87 2,879.45 2,879.45 16,325.9K
13:28 2,879.50 2,879.56 2,879.25 2,879.46 14,451.3K
13:29 2,879.48 2,879.85 2,879.48 2,879.79 24,268.8K
13:30 2,879.98 2,880.39 2,879.92 2,880.11 23,036.8K
13:31 2,880.00 2,880.08 2,879.67 2,880.03 32,492.9K
13:32 2,880.09 2,880.30 2,880.09 2,880.17 33,911.3K
13:33 2,880.19 2,880.19 2,879.62 2,879.67 39,660.6K
13:34 2,879.75 2,880.00 2,879.73 2,879.73 36,470.0K
13:35 2,879.75 2,879.85 2,879.45 2,879.46 27,209.2K
13:36 2,879.49 2,879.54 2,879.04 2,879.05 21,624.7K
13:37 2,878.92 2,879.37 2,878.89 2,879.34 22,822.6K
13:38 2,879.48 2,879.77 2,879.48 2,879.77 20,880.6K
13:39 2,879.68 2,880.04 2,879.68 2,880.04 15,749.8K
13:40 2,879.96 2,880.02 2,879.83 2,879.91 18,840.2K
13:41 2,879.93 2,880.52 2,879.87 2,880.47 47,554.1K
13:42 2,880.43 2,880.94 2,880.33 2,880.94 63,914.2K
13:43 2,880.98 2,881.00 2,880.63 2,880.63 40,621.9K
13:44 2,880.54 2,880.54 2,880.15 2,880.28 23,348.5K
13:45 2,880.24 2,880.46 2,880.20 2,880.35 13,803.7K
13:46 2,880.36 2,880.36 2,880.11 2,880.21 24,350.1K
13:47 2,880.13 2,880.28 2,880.01 2,880.05 18,254.8K
13:48 2,879.99 2,880.25 2,879.99 2,880.14 32,030.7K
13:49 2,880.25 2,880.89 2,880.20 2,880.66 47,293.4K
13:50 2,880.58 2,880.98 2,880.58 2,880.98 40,595.0K
13:51 2,881.15 2,881.99 2,881.09 2,881.99 74,965.6K
13:52 2,882.12 2,882.17 2,881.70 2,881.93 59,911.3K
13:53 2,881.75 2,881.75 2,880.37 2,880.37 52,453.0K
13:54 2,880.35 2,880.48 2,880.10 2,880.14 28,428.7K
13:55 2,880.09 2,881.26 2,879.58 2,881.22 38,684.6K
13:56 2,881.22 2,881.22 2,880.89 2,881.02 19,196.0K
13:57 2,880.89 2,880.89 2,880.56 2,880.63 23,436.7K
13:58 2,880.67 2,880.75 2,880.58 2,880.67 11,060.9K
13:59 2,880.86 2,881.13 2,880.67 2,881.13 13,425.2K
14:00 2,881.31 2,881.78 2,881.31 2,881.71 30,287.1K
14:01 2,881.69 2,882.00 2,881.69 2,881.98 8,924.7K
14:02 2,881.93 2,881.93 2,881.68 2,881.68 10,196.1K
14:03 2,881.93 2,882.05 2,881.85 2,882.05 41,365.6K
14:04 2,881.95 2,882.26 2,881.95 2,882.17 21,032.9K
14:05 2,882.19 2,882.19 2,880.63 2,880.90 37,576.6K
14:06 2,881.33 2,883.19 2,881.33 2,883.19 68,838.4K
14:07 2,883.26 2,883.28 2,882.58 2,882.58 43,209.3K
14:08 2,882.50 2,882.52 2,882.27 2,882.52 39,178.0K
14:09 2,883.05 2,883.67 2,882.47 2,883.67 60,967.0K
14:10 2,883.73 2,883.82 2,883.45 2,883.50 43,642.5K
14:11 2,883.42 2,883.42 2,882.86 2,882.97 29,091.3K
14:12 2,882.86 2,883.13 2,882.79 2,883.10 33,386.0K
14:13 2,882.98 2,883.00 2,882.70 2,882.70 20,326.8K
14:14 2,882.80 2,882.81 2,882.69 2,882.69 14,355.7K
14:15 2,882.64 2,882.81 2,882.62 2,882.81 19,589.8K
14:16 2,882.88 2,882.91 2,882.68 2,882.91 18,998.1K
14:17 2,882.68 2,882.69 2,882.06 2,882.13 28,170.7K
14:18 2,882.14 2,882.27 2,881.90 2,882.25 20,013.1K
14:19 2,882.34 2,882.50 2,882.25 2,882.50 26,519.2K
14:20 2,882.41 2,882.87 2,882.35 2,882.87 42,630.6K
14:21 2,882.83 2,883.07 2,882.83 2,882.87 16,020.9K
14:22 2,882.79 2,882.79 2,882.46 2,882.46 18,437.6K
14:23 2,882.57 2,882.60 2,882.50 2,882.60 13,689.3K
14:24 2,882.66 2,882.85 2,882.66 2,882.77 17,975.7K
14:25 2,882.75 2,882.98 2,882.75 2,882.92 25,528.9K
14:26 2,882.82 2,882.82 2,882.56 2,882.80 30,502.5K
14:27 2,882.62 2,883.21 2,882.61 2,883.19 32,197.9K
14:28 2,883.19 2,885.19 2,883.19 2,885.19 133,991.5K
14:29 2,885.18 2,891.69 2,885.18 2,889.17 488,900.8K
14:30 2,890.13 2,891.35 2,890.13 2,891.00 157,647.7K
14:31 2,890.87 2,890.87 2,889.01 2,889.06 104,988.9K
14:32 2,888.99 2,890.38 2,888.99 2,889.82 60,695.6K
14:33 2,889.91 2,890.83 2,889.91 2,890.49 41,829.1K
14:34 2,890.44 2,890.44 2,889.81 2,889.84 60,707.9K
14:35 2,891.64 2,892.36 2,890.76 2,890.97 193,468.4K
14:36 2,892.41 2,892.46 2,891.56 2,891.56 115,114.8K
14:37 2,891.72 2,891.72 2,890.41 2,890.41 92,020.1K
14:38 2,890.24 2,890.76 2,890.23 2,890.33 73,463.7K
14:39 2,890.24 2,890.91 2,890.11 2,890.43 55,846.5K
14:40 2,890.37 2,891.31 2,890.28 2,890.28 73,266.1K
14:41 2,890.27 2,890.38 2,890.17 2,890.38 32,854.8K
14:42 2,890.27 2,890.27 2,889.81 2,889.94 65,783.2K
14:43 2,889.89 2,889.89 2,888.88 2,889.19 71,171.6K
14:44 2,889.35 2,889.78 2,889.23 2,889.26 28,929.5K
14:45 2,890.05 2,890.28 2,889.58 2,889.58 46,852.9K
14:46 2,889.36 2,889.37 2,888.76 2,888.78 40,348.4K
14:47 2,888.67 2,890.62 2,888.35 2,890.62 71,515.1K
14:48 2,891.11 2,891.41 2,890.48 2,891.30 35,700.4K
14:49 2,891.13 2,891.34 2,890.88 2,891.11 30,770.4K
14:50 2,892.76 2,892.76 2,891.12 2,891.92 136,425.9K
14:51 2,891.89 2,892.02 2,891.19 2,891.28 35,300.2K
14:52 2,891.18 2,891.74 2,891.14 2,891.51 29,662.7K
14:53 2,891.46 2,892.00 2,891.38 2,891.65 72,072.9K
14:54 2,891.48 2,891.48 2,890.79 2,890.83 29,940.5K
14:55 2,890.72 2,890.81 2,890.41 2,890.55 29,628.4K
14:56 2,891.23 2,891.57 2,890.91 2,891.24 39,544.2K
14:57 2,891.44 2,891.44 2,890.95 2,891.04 22,256.8K
14:58 2,890.79 2,891.54 2,890.72 2,891.37 51,049.5K
14:59 2,891.07 2,891.07 2,890.00 2,890.02 71,983.3K
15:00 2,890.26 2,892.11 2,890.26 2,892.11 138,543.9K
15:01 2,892.26 2,892.70 2,892.26 2,892.57 138,270.8K
15:02 2,892.56 2,892.80 2,891.54 2,891.62 80,481.6K
15:03 2,892.17 2,893.43 2,892.17 2,893.43 97,820.8K
15:04 2,893.20 2,893.28 2,892.61 2,892.66 37,681.3K
15:05 2,892.80 2,892.92 2,892.60 2,892.70 50,827.5K
15:06 2,892.79 2,892.79 2,892.32 2,892.55 31,041.5K
15:07 2,892.47 2,892.47 2,892.08 2,892.16 47,012.0K
15:08 2,892.14 2,892.14 2,891.44 2,891.45 24,610.2K
15:09 2,891.18 2,891.18 2,890.17 2,890.19 55,370.8K
15:10 2,890.10 2,890.38 2,890.07 2,890.38 45,435.4K
15:11 2,890.28 2,890.92 2,890.28 2,890.81 52,913.3K
15:12 2,890.65 2,890.84 2,890.65 2,890.73 41,578.2K
15:13 2,890.74 2,891.54 2,890.56 2,891.54 37,646.3K
15:14 2,891.43 2,891.43 2,890.84 2,891.16 20,609.6K
15:15 2,891.16 2,891.20 2,890.97 2,890.97 39,552.5K
15:16 2,891.07 2,891.76 2,890.97 2,891.76 27,333.6K
15:17 2,891.61 2,891.61 2,891.18 2,891.18 28,344.9K
15:18 2,891.22 2,891.42 2,891.18 2,891.37 26,806.4K
15:19 2,891.42 2,892.10 2,891.41 2,892.10 73,460.2K
15:20 2,892.14 2,893.13 2,892.11 2,893.13 82,526.2K
15:21 2,893.11 2,893.56 2,892.69 2,892.69 94,435.5K
15:22 2,892.64 2,892.64 2,891.94 2,892.15 59,450.2K
15:23 2,892.21 2,892.64 2,892.21 2,892.51 30,740.9K
15:24 2,892.56 2,892.57 2,891.75 2,891.75 53,657.7K
15:25 2,891.92 2,892.08 2,891.64 2,891.64 62,788.4K
15:26 2,891.46 2,892.41 2,891.46 2,892.41 34,319.3K
15:27 2,892.30 2,892.48 2,891.96 2,891.96 45,296.5K
15:28 2,891.89 2,891.89 2,891.21 2,891.21 31,276.7K
15:29 2,891.13 2,891.13 2,890.25 2,890.29 80,830.6K
15:30 2,890.23 2,890.23 2,890.03 2,890.15 19,491.0K
15:31 2,889.91 2,889.96 2,889.57 2,889.57 51,328.7K
15:32 2,889.60 2,889.97 2,889.53 2,889.77 50,782.2K
15:33 2,889.91 2,889.99 2,888.04 2,888.04 70,113.7K
15:34 2,888.16 2,888.42 2,888.05 2,888.32 49,255.7K
15:35 2,888.23 2,888.29 2,885.86 2,885.86 165,242.7K
15:36 2,886.50 2,886.66 2,885.78 2,886.66 79,502.6K
15:37 2,886.50 2,886.77 2,886.42 2,886.60 62,453.6K
15:38 2,886.64 2,887.54 2,886.38 2,887.36 59,007.2K
15:39 2,887.33 2,887.87 2,887.15 2,887.16 20,028.9K
15:40 2,887.20 2,887.22 2,887.04 2,887.06 14,639.4K
15:41 2,887.02 2,887.38 2,886.98 2,887.24 22,842.5K
15:42 2,887.21 2,888.29 2,887.21 2,888.28 36,179.3K
15:43 2,887.98 2,888.25 2,887.84 2,888.18 23,299.2K
15:44 2,888.34 2,888.83 2,888.30 2,888.75 35,125.6K
15:45 2,888.70 2,888.70 2,888.34 2,888.36 26,149.2K
15:46 2,888.37 2,888.37 2,887.89 2,887.89 17,671.3K
15:47 2,887.90 2,888.29 2,887.90 2,888.29 22,078.8K
15:48 2,888.28 2,888.42 2,888.17 2,888.40 17,523.5K
15:49 2,888.38 2,888.97 2,888.37 2,888.97 43,397.9K
15:50 2,888.95 2,888.95 2,887.89 2,887.89 89,109.4K
15:51 2,887.75 2,887.95 2,887.75 2,887.94 13,510.6K
15:52 2,888.01 2,888.01 2,887.68 2,887.68 18,433.3K
15:53 2,887.70 2,887.70 2,887.10 2,887.10 38,390.2K
15:54 2,887.10 2,887.10 2,886.18 2,886.19 84,317.5K
15:55 2,886.11 2,886.58 2,886.11 2,886.28 47,999.8K
15:56 2,886.36 2,888.06 2,886.17 2,888.06 66,116.4K
15:57 2,888.23 2,888.26 2,887.40 2,887.42 34,452.3K
15:58 2,887.54 2,887.90 2,887.50 2,887.77 30,043.5K
15:59 2,887.76 2,887.84 2,887.31 2,887.64 31,964.1K
16:00 2,888.63 2,888.98 2,888.17 2,888.69 40,020.3K
16:01 2,888.91 2,889.99 2,888.83 2,888.83 38,826.4K
16:02 2,888.71 2,888.93 2,888.27 2,888.66 27,110.0K
16:03 2,888.78 2,888.78 2,887.73 2,887.73 16,043.5K
16:04 2,887.67 2,887.72 2,886.72 2,886.88 27,146.5K
16:05 2,886.47 2,887.95 2,886.42 2,887.95 59,721.6K
16:06 2,887.68 2,887.68 2,885.09 2,885.09 142,304.0K
16:07 2,883.40 2,883.40 2,880.03 2,880.03 407,021.0K
16:08 2,879.98 2,880.37 2,877.66 2,880.29 333,141.9K
16:09 2,880.31 2,881.34 2,880.31 2,880.63 96,457.7K
16:10 2,880.09 2,881.79 2,879.71 2,881.79 116,650.4K
16:11 2,881.84 2,881.96 2,881.61 2,881.65 60,204.5K
16:12 2,881.64 2,881.88 2,881.01 2,881.07 52,431.1K
16:13 2,880.77 2,881.23 2,880.67 2,881.23 68,815.1K
16:14 2,881.25 2,881.28 2,880.51 2,880.71 44,519.0K
16:15 2,880.78 2,881.68 2,880.75 2,881.66 54,120.8K
16:16 2,882.63 2,883.17 2,881.63 2,881.63 77,507.5K
16:17 2,881.62 2,882.27 2,881.15 2,882.27 33,410.7K
16:18 2,882.37 2,882.95 2,882.32 2,882.76 25,380.8K
16:19 2,882.39 2,883.03 2,882.34 2,882.89 41,339.3K
16:20 2,883.08 2,885.16 2,883.08 2,883.37 65,261.5K
16:21 2,883.40 2,883.40 2,882.29 2,882.29 32,096.5K
16:22 2,881.36 2,882.96 2,881.36 2,882.95 43,824.4K
16:23 2,882.87 2,883.18 2,882.79 2,883.11 37,155.2K
16:24 2,884.09 2,884.09 2,883.72 2,883.93 73,976.4K
16:25 2,883.73 2,883.73 2,883.07 2,883.71 50,430.9K
16:26 2,883.61 2,884.41 2,883.56 2,884.41 43,333.6K
16:27 2,884.45 2,884.45 2,884.25 2,884.34 31,633.6K
16:28 2,884.40 2,884.48 2,884.11 2,884.22 33,437.3K
16:29 2,884.35 2,884.67 2,884.35 2,884.64 37,375.9K
16:30 2,885.04 2,885.81 2,885.04 2,885.52 79,489.3K
16:31 2,885.44 2,885.62 2,885.17 2,885.62 49,794.3K
16:32 2,885.31 2,885.31 2,884.43 2,884.78 77,857.1K
16:33 2,884.81 2,885.63 2,883.49 2,885.02 111,167.4K
16:34 2,884.88 2,885.07 2,884.58 2,884.81 75,010.3K
16:35 2,885.04 2,885.04 2,883.80 2,883.85 50,869.8K
16:36 2,883.82 2,884.05 2,883.73 2,884.05 49,424.9K
16:37 2,884.57 2,884.88 2,884.46 2,884.80 28,743.2K
16:38 2,884.94 2,884.94 2,883.86 2,883.89 89,260.3K
16:39 2,883.64 2,884.45 2,883.58 2,884.32 28,796.6K
16:40 2,884.48 2,885.42 2,884.27 2,885.42 128,997.2K
16:41 2,886.74 2,886.76 2,885.92 2,885.92 136,027.7K
16:42 2,885.85 2,885.85 2,885.58 2,885.77 73,067.8K
16:43 2,885.73 2,886.70 2,885.73 2,886.70 72,053.5K
16:44 2,886.68 2,886.90 2,886.43 2,886.71 74,404.9K
16:45 2,886.71 2,886.87 2,886.13 2,886.13 75,578.5K
16:46 2,886.14 2,886.23 2,886.02 2,886.22 45,791.1K
16:47 2,886.15 2,886.15 2,885.03 2,885.03 67,159.6K
16:48 2,884.06 2,884.32 2,883.77 2,884.22 119,560.2K
16:49 2,883.85 2,883.85 2,879.18 2,881.97 547,407.2K
16:50 2,881.56 2,881.70 2,880.78 2,880.93 239,827.4K
16:51 2,880.22 2,880.51 2,878.45 2,878.61 188,684.0K
16:52 2,878.52 2,878.95 2,873.15 2,874.32 565,615.0K
16:53 2,874.72 2,875.38 2,873.74 2,875.35 149,588.7K
16:54 2,875.49 2,876.41 2,875.49 2,876.08 77,995.8K
16:55 2,875.73 2,875.73 2,873.69 2,874.33 137,992.5K
16:56 2,874.31 2,875.77 2,874.31 2,875.49 147,161.0K
16:57 2,875.67 2,875.80 2,874.93 2,874.93 114,715.0K
16:58 2,874.70 2,874.72 2,874.01 2,874.72 138,137.0K
16:59 2,874.20 2,874.80 2,873.12 2,873.12 90,689.0K
17:00 2,872.52 2,877.85 2,872.52 2,877.85 196,495.6K
17:01 2,878.46 2,878.46 2,876.54 2,876.54 155,663.5K
17:02 2,876.79 2,878.34 2,876.79 2,878.33 85,270.9K
17:03 2,878.43 2,878.43 2,877.37 2,877.37 52,947.9K
17:04 2,877.32 2,877.32 2,876.29 2,876.44 48,048.8K
17:05 2,876.36 2,876.71 2,874.81 2,875.18 64,940.3K
17:06 2,875.20 2,875.49 2,874.59 2,874.59 45,510.6K
17:07 2,874.60 2,874.82 2,874.22 2,874.82 64,401.4K
17:08 2,874.63 2,874.63 2,873.41 2,873.41 99,227.3K
17:09 2,873.57 2,873.61 2,872.83 2,872.90 59,209.0K
17:10 2,872.38 2,872.45 2,863.99 2,864.11 641,917.4K
17:11 2,865.47 2,865.77 2,864.52 2,864.95 401,965.1K
17:12 2,864.87 2,866.81 2,863.01 2,865.19 337,961.5K
17:13 2,865.23 2,866.08 2,865.23 2,865.98 109,277.3K
17:14 2,865.55 2,865.65 2,865.11 2,865.65 105,678.9K
17:15 2,865.00 2,866.90 2,864.90 2,866.90 145,787.6K
17:16 2,867.14 2,868.13 2,867.14 2,867.90 96,780.1K
17:17 2,867.99 2,868.76 2,867.97 2,868.10 77,091.9K
17:18 2,868.46 2,870.00 2,868.46 2,870.00 67,718.1K
17:19 2,870.05 2,872.09 2,870.05 2,872.09 191,237.9K
17:20 2,873.90 2,876.92 2,873.90 2,874.75 440,310.1K
17:21 2,874.88 2,875.93 2,874.33 2,875.78 194,921.2K
17:22 2,875.86 2,875.87 2,874.02 2,874.25 118,152.2K
17:23 2,874.12 2,875.29 2,873.79 2,875.14 91,157.8K
17:24 2,874.71 2,875.45 2,872.25 2,873.77 113,066.6K
17:25 2,873.72 2,873.75 2,872.11 2,872.11 78,101.8K
17:26 2,872.84 2,874.16 2,872.84 2,873.60 90,493.7K
17:27 2,873.53 2,875.63 2,873.53 2,875.36 80,193.6K
17:28 2,875.36 2,875.70 2,871.73 2,872.18 78,149.3K
17:29 2,872.32 2,874.35 2,872.31 2,873.71 65,372.8K
17:30 2,874.19 2,874.82 2,872.36 2,874.82 65,353.3K
17:31 2,874.35 2,876.53 2,874.35 2,876.26 99,431.1K
17:32 2,876.45 2,877.93 2,876.39 2,876.84 111,098.5K
17:33 2,876.76 2,877.91 2,876.76 2,876.98 54,849.3K
17:34 2,877.03 2,877.03 2,875.66 2,876.12 39,950.1K
17:35 2,875.95 2,876.95 2,875.88 2,876.95 50,857.1K
17:36 2,876.72 2,876.88 2,875.72 2,875.72 44,114.5K
17:37 2,875.74 2,875.74 2,873.97 2,874.42 65,868.7K
17:38 2,874.73 2,875.69 2,874.52 2,875.69 45,355.5K
17:39 2,875.64 2,876.02 2,875.43 2,875.44 32,284.6K
17:40 2,875.33 2,875.74 2,874.86 2,875.64 55,271.3K
17:41 2,875.71 2,876.51 2,874.79 2,874.79 44,581.9K
17:42 2,873.65 2,874.00 2,872.87 2,873.87 90,328.6K
17:43 2,873.93 2,874.86 2,873.93 2,874.86 31,672.7K
17:44 2,874.83 2,875.50 2,874.80 2,875.45 42,010.9K
17:45 2,874.89 2,875.21 2,874.21 2,874.21 61,311.2K
17:46 2,874.47 2,874.99 2,874.47 2,874.99 37,633.1K
17:47 2,875.05 2,875.06 2,874.33 2,874.78 27,261.7K
17:48 2,875.17 2,875.99 2,875.17 2,875.81 80,959.6K
17:49 2,875.70 2,876.48 2,875.70 2,875.97 44,057.0K
17:50 2,876.03 2,876.03 2,875.72 2,875.91 27,995.7K
17:51 2,876.07 2,876.13 2,872.83 2,872.83 112,851.5K
17:52 2,873.39 2,873.93 2,873.26 2,873.93 56,332.7K
17:53 2,873.94 2,874.24 2,870.27 2,871.78 147,902.6K
17:54 2,872.02 2,872.40 2,871.29 2,872.40 50,044.3K
17:55 2,872.62 2,873.06 2,872.04 2,872.21 71,395.6K
17:56 2,872.33 2,873.42 2,872.09 2,873.42 63,777.2K
17:57 2,873.54 2,874.29 2,873.53 2,874.11 106,549.6K
17:58 2,874.39 2,875.31 2,874.26 2,875.22 61,229.3K
17:59 2,875.30 2,875.54 2,874.44 2,874.69 66,629.4K
18:00 2,874.72 2,891.71 2,874.42 2,891.71 919,394.7K
18:01 2,890.31 2,890.31 2,884.45 2,884.45 544,165.8K
18:02 2,886.07 2,886.07 2,882.26 2,883.23 325,187.6K
18:03 2,881.85 2,884.63 2,881.65 2,884.56 159,879.6K
18:04 2,883.95 2,885.34 2,883.20 2,884.72 161,747.8K
18:05 2,884.50 2,886.27 2,884.50 2,885.25 144,800.9K
18:06 2,885.03 2,885.03 2,883.42 2,884.15 175,212.2K
18:07 2,884.30 2,884.84 2,883.99 2,883.99 70,654.9K
18:08 2,883.77 2,883.88 2,883.16 2,883.84 137,504.3K
18:09 2,884.59 2,885.12 2,884.42 2,884.42 87,367.4K
18:10 2,884.54 2,885.21 2,883.29 2,883.33 121,576.8K
18:11 2,883.63 2,884.59 2,883.63 2,884.59 110,586.2K
18:12 2,885.01 2,886.32 2,885.01 2,886.28 60,245.1K
18:13 2,886.69 2,886.98 2,886.62 2,886.79 68,976.1K
18:14 2,886.54 2,886.78 2,886.48 2,886.72 44,097.0K
18:15 2,886.63 2,887.31 2,886.16 2,886.16 135,320.9K
18:16 2,886.33 2,887.12 2,886.08 2,887.03 93,284.8K
18:17 2,887.77 2,888.26 2,887.43 2,887.43 100,572.0K
18:18 2,887.59 2,887.59 2,886.79 2,887.30 43,857.2K
18:19 2,887.27 2,887.46 2,886.76 2,886.88 38,135.6K
18:20 2,886.87 2,887.17 2,886.19 2,886.19 78,378.9K
18:21 2,886.61 2,887.35 2,886.61 2,887.34 120,507.2K
18:22 2,887.42 2,887.46 2,887.19 2,887.46 74,217.0K
18:23 2,887.60 2,888.55 2,887.60 2,888.41 86,389.3K
18:24 2,888.31 2,888.33 2,887.16 2,887.39 72,224.6K
18:25 2,887.23 2,888.25 2,887.23 2,887.94 96,378.1K
18:26 2,887.96 2,888.02 2,886.38 2,886.38 67,782.9K
18:27 2,886.40 2,886.82 2,885.75 2,886.82 44,560.9K
18:28 2,886.68 2,886.74 2,884.63 2,884.63 70,022.3K
18:29 2,883.95 2,883.95 2,874.43 2,876.52 693,157.1K
18:30 2,876.22 2,879.77 2,876.22 2,879.77 220,768.3K
18:31 2,880.06 2,881.79 2,880.06 2,881.40 120,946.0K
18:32 2,881.16 2,882.87 2,881.16 2,882.87 71,004.5K
18:33 2,882.71 2,882.71 2,881.69 2,881.69 58,339.7K
18:34 2,881.85 2,882.27 2,880.60 2,882.11 96,984.7K
18:35 2,881.40 2,881.94 2,881.36 2,881.63 38,515.0K
18:36 2,881.68 2,882.01 2,881.68 2,882.01 39,931.1K
18:37 2,882.00 2,882.03 2,881.32 2,881.32 57,496.2K
18:38 2,881.31 2,881.42 2,880.87 2,881.22 88,989.1K
18:39 2,881.46 2,882.89 2,881.46 2,882.89 80,094.5K
18:40 2,882.88 2,882.88 2,882.88 2,882.88 2,065.6K
18:51 2,882.63 2,882.63 2,882.63 2,882.63 248,180.9K
19:05 2,883.46 2,889.78 2,883.46 2,889.78 443,978.9K
19:06 2,889.06 2,889.97 2,887.27 2,887.27 212,216.9K
19:07 2,889.07 2,889.07 2,888.58 2,888.58 59,597.0K
19:08 2,888.09 2,888.20 2,887.71 2,887.82 77,747.2K
19:09 2,887.85 2,887.85 2,886.38 2,887.09 50,633.3K
19:10 2,889.05 2,889.10 2,888.63 2,888.63 55,696.7K
19:11 2,887.79 2,889.52 2,887.79 2,889.52 98,673.5K
19:12 2,889.56 2,889.56 2,889.04 2,889.10 39,301.7K
19:13 2,889.26 2,889.26 2,888.55 2,888.66 33,288.0K
19:14 2,888.59 2,888.59 2,888.14 2,888.16 17,885.6K
19:15 2,888.35 2,888.39 2,887.75 2,887.90 26,814.1K
19:16 2,887.74 2,887.74 2,884.21 2,885.24 114,089.8K
19:17 2,885.23 2,885.49 2,884.62 2,884.62 35,106.3K
19:18 2,884.54 2,884.59 2,883.79 2,883.81 50,799.4K
19:19 2,883.82 2,885.51 2,883.82 2,885.29 32,954.6K
19:20 2,885.34 2,885.91 2,885.20 2,885.91 22,166.1K
19:21 2,885.97 2,887.25 2,885.97 2,887.25 43,141.8K
19:22 2,887.17 2,887.17 2,886.84 2,886.86 23,608.8K
19:23 2,886.95 2,887.15 2,886.92 2,886.92 14,430.9K
19:24 2,886.84 2,887.03 2,886.59 2,886.59 11,880.5K
19:25 2,886.47 2,887.84 2,886.36 2,887.84 32,006.9K
19:26 2,887.80 2,887.80 2,886.16 2,886.17 41,222.0K
19:27 2,886.06 2,886.06 2,885.24 2,885.27 24,399.9K
19:28 2,885.23 2,887.41 2,885.23 2,887.35 34,982.0K
19:29 2,887.27 2,887.36 2,886.55 2,886.55 22,577.8K
19:30 2,886.44 2,886.68 2,886.34 2,886.68 7,383.3K
19:31 2,886.55 2,887.01 2,886.45 2,887.01 10,832.4K
19:32 2,887.24 2,887.35 2,887.22 2,887.32 13,465.0K
19:33 2,887.28 2,887.56 2,887.23 2,887.32 27,836.6K
19:34 2,887.30 2,887.44 2,887.30 2,887.39 25,402.6K
19:35 2,887.39 2,887.50 2,887.08 2,887.08 7,443.5K
19:36 2,887.16 2,887.16 2,886.84 2,886.84 9,043.4K
19:37 2,886.73 2,886.92 2,886.73 2,886.83 16,835.6K
19:38 2,886.85 2,886.85 2,886.51 2,886.58 10,961.2K
19:39 2,886.61 2,886.61 2,886.24 2,886.24 25,154.3K
19:40 2,886.17 2,886.33 2,886.04 2,886.07 27,390.2K
19:41 2,886.15 2,886.62 2,886.14 2,886.56 27,291.9K
19:42 2,886.60 2,887.93 2,886.60 2,887.92 43,563.3K
19:43 2,890.57 2,901.08 2,890.57 2,900.62 998,683.8K
19:44 2,898.43 2,898.43 2,873.63 2,879.92 1,635,277.6K
19:45 2,878.39 2,901.13 2,878.39 2,896.83 2,119,158.8K
19:46 2,900.00 2,900.97 2,886.40 2,890.89 1,041,611.1K
19:47 2,890.85 2,890.85 2,880.45 2,880.45 704,871.6K
19:48 2,879.02 2,879.02 2,864.48 2,865.93 1,698,622.3K
19:49 2,869.14 2,874.51 2,868.71 2,874.51 666,967.6K
19:50 2,874.64 2,882.11 2,867.61 2,882.11 904,133.9K
19:51 2,879.60 2,879.60 2,875.83 2,875.83 410,852.2K
19:52 2,875.13 2,878.08 2,872.60 2,872.60 351,976.0K
19:53 2,872.54 2,877.93 2,872.54 2,877.77 144,210.6K
19:54 2,876.82 2,881.05 2,876.82 2,879.72 187,241.0K
19:55 2,879.93 2,880.74 2,876.85 2,877.91 148,412.7K
19:56 2,877.92 2,879.77 2,877.69 2,879.77 68,102.5K
19:57 2,879.83 2,879.83 2,878.53 2,878.82 58,922.1K
19:58 2,878.73 2,878.84 2,878.70 2,878.81 41,179.9K
19:59 2,878.84 2,878.84 2,874.78 2,875.56 157,526.3K
20:00 2,875.79 2,876.42 2,875.52 2,876.17 74,726.2K
20:01 2,875.93 2,875.93 2,869.49 2,869.49 308,420.5K
20:02 2,871.38 2,876.95 2,871.38 2,876.54 273,605.4K
20:03 2,876.41 2,876.41 2,871.05 2,871.15 156,554.4K
20:04 2,871.03 2,873.02 2,870.85 2,873.02 89,392.8K
20:05 2,874.39 2,874.50 2,872.89 2,872.89 161,428.3K
20:06 2,872.76 2,874.31 2,872.76 2,874.09 44,705.4K
20:07 2,873.90 2,874.52 2,873.90 2,874.42 72,190.3K
20:08 2,874.38 2,877.97 2,874.38 2,877.79 102,912.6K
20:09 2,877.82 2,878.07 2,876.21 2,877.01 125,554.3K
20:10 2,877.22 2,877.22 2,875.04 2,875.70 63,498.0K
20:11 2,875.33 2,875.33 2,874.32 2,874.36 46,036.9K
20:12 2,874.12 2,874.83 2,873.90 2,873.90 44,553.4K
20:13 2,873.81 2,874.70 2,873.81 2,874.70 44,252.1K
20:14 2,874.16 2,874.20 2,873.06 2,873.26 89,418.4K
20:15 2,873.37 2,873.37 2,871.27 2,871.37 91,550.7K
20:16 2,871.10 2,871.10 2,870.18 2,871.05 99,239.9K
20:17 2,871.06 2,871.63 2,870.89 2,871.63 44,802.2K
20:18 2,871.72 2,872.12 2,871.72 2,872.10 24,218.6K
20:19 2,872.03 2,873.24 2,872.03 2,873.24 48,622.0K
20:20 2,873.28 2,873.70 2,873.04 2,873.69 64,606.3K
20:21 2,873.83 2,873.83 2,873.28 2,873.32 33,339.4K
20:22 2,873.22 2,873.27 2,872.33 2,872.39 26,792.9K
20:23 2,872.62 2,872.82 2,872.45 2,872.82 13,923.0K
20:24 2,872.77 2,872.77 2,872.33 2,872.50 16,556.4K
20:25 2,872.55 2,872.58 2,871.94 2,871.94 23,082.1K
20:26 2,872.08 2,872.08 2,871.15 2,871.15 46,999.0K
20:27 2,871.28 2,873.43 2,871.28 2,873.26 68,567.0K
20:28 2,873.40 2,877.04 2,873.40 2,876.89 155,587.1K
20:29 2,876.74 2,876.74 2,874.59 2,875.52 42,089.4K
20:30 2,875.49 2,876.02 2,875.33 2,875.94 37,080.8K
20:31 2,875.97 2,876.32 2,875.96 2,876.32 25,806.8K
20:32 2,876.11 2,876.13 2,875.17 2,875.51 23,320.4K
20:33 2,875.59 2,884.68 2,875.47 2,880.60 438,979.4K
20:34 2,879.80 2,886.16 2,879.07 2,884.32 536,342.6K
20:35 2,886.28 2,886.73 2,884.36 2,884.60 332,407.7K
20:36 2,884.94 2,888.14 2,884.94 2,887.73 221,326.0K
20:37 2,887.55 2,888.97 2,887.55 2,887.89 207,564.9K
20:38 2,888.20 2,888.70 2,883.30 2,884.83 212,703.6K
20:39 2,884.70 2,884.95 2,884.37 2,884.84 91,820.4K
20:40 2,884.97 2,885.58 2,880.93 2,880.93 171,723.5K
20:41 2,881.13 2,884.26 2,881.13 2,884.26 213,047.5K
20:42 2,884.21 2,885.55 2,884.21 2,885.55 126,810.5K
20:43 2,886.96 2,887.18 2,885.57 2,885.57 127,174.1K
20:44 2,885.54 2,885.59 2,883.61 2,884.94 141,044.7K
20:45 2,884.51 2,885.20 2,884.51 2,884.70 79,917.4K
20:46 2,884.82 2,885.14 2,884.00 2,884.00 90,622.3K
20:47 2,883.86 2,884.04 2,882.16 2,882.31 170,222.1K
20:48 2,882.32 2,882.47 2,878.49 2,878.94 170,479.1K
20:49 2,878.93 2,881.23 2,878.58 2,881.23 67,401.4K
20:50 2,881.12 2,881.12 2,874.19 2,874.25 317,786.0K
20:51 2,873.46 2,874.09 2,872.20 2,873.20 224,195.4K
20:52 2,872.03 2,875.02 2,871.95 2,875.02 111,475.1K
20:53 2,875.07 2,875.65 2,874.22 2,874.22 66,339.6K
20:54 2,874.65 2,875.54 2,874.50 2,875.37 47,707.8K
20:55 2,875.28 2,875.28 2,872.35 2,874.09 84,447.5K
20:56 2,874.13 2,874.13 2,868.79 2,869.85 304,504.7K
20:57 2,869.96 2,870.18 2,868.83 2,868.83 136,649.0K
20:58 2,869.48 2,870.20 2,867.11 2,868.43 154,685.6K
20:59 2,868.66 2,870.75 2,868.66 2,869.72 78,016.1K
21:00 2,868.32 2,874.06 2,868.32 2,873.10 135,071.5K
21:01 2,870.82 2,873.18 2,870.82 2,873.18 61,256.3K
21:02 2,873.11 2,873.16 2,872.86 2,873.16 29,885.6K
21:03 2,873.06 2,874.21 2,873.06 2,873.99 38,947.4K
21:04 2,874.28 2,874.28 2,873.62 2,874.18 49,396.1K
21:05 2,874.22 2,874.34 2,873.20 2,873.22 49,612.3K
21:06 2,873.42 2,873.44 2,873.23 2,873.29 38,197.9K
21:07 2,873.38 2,873.91 2,873.27 2,873.88 56,656.9K
21:08 2,873.95 2,874.74 2,873.95 2,874.56 28,497.7K
21:09 2,874.47 2,875.41 2,874.34 2,875.41 30,799.5K
21:10 2,875.31 2,875.35 2,874.34 2,874.42 36,030.9K
21:11 2,874.29 2,874.34 2,873.66 2,873.66 32,631.4K
21:12 2,873.27 2,873.27 2,871.77 2,871.90 56,944.9K
21:13 2,871.88 2,872.85 2,871.88 2,872.85 14,366.1K
21:14 2,872.92 2,872.92 2,872.46 2,872.82 23,585.8K
21:15 2,872.88 2,874.07 2,872.83 2,874.00 65,124.6K
21:16 2,874.16 2,875.13 2,874.16 2,875.13 24,386.3K
21:17 2,875.14 2,875.31 2,874.96 2,874.98 17,712.1K
21:18 2,874.76 2,874.88 2,874.37 2,874.37 16,565.7K
21:19 2,874.45 2,874.91 2,870.11 2,870.73 84,139.8K
21:20 2,871.11 2,872.35 2,870.29 2,870.70 73,302.9K
21:21 2,870.59 2,872.19 2,870.59 2,872.19 24,270.9K
21:22 2,872.18 2,872.53 2,870.26 2,870.26 30,584.0K
21:23 2,869.36 2,871.04 2,869.36 2,870.98 41,586.8K
21:24 2,871.01 2,871.69 2,870.91 2,871.69 14,981.7K
21:25 2,871.39 2,871.64 2,871.26 2,871.64 29,218.0K
21:26 2,871.69 2,871.79 2,871.48 2,871.74 16,713.0K
21:27 2,871.78 2,871.78 2,871.39 2,871.56 14,157.7K
21:28 2,871.51 2,871.51 2,870.16 2,870.34 20,040.5K
21:29 2,870.31 2,870.78 2,869.25 2,869.25 31,486.5K
21:30 2,869.41 2,869.41 2,868.49 2,868.68 160,569.2K
21:31 2,867.75 2,867.75 2,864.90 2,866.64 290,762.9K
21:32 2,866.41 2,866.51 2,865.24 2,865.32 129,772.6K
21:33 2,865.38 2,865.38 2,863.95 2,864.13 150,799.0K
21:34 2,864.04 2,864.06 2,863.44 2,863.58 138,942.6K
21:35 2,863.65 2,864.20 2,863.17 2,864.20 128,796.0K
21:36 2,864.23 2,865.59 2,864.23 2,865.47 65,798.0K
21:37 2,865.42 2,868.29 2,865.42 2,868.29 74,883.6K
21:38 2,868.20 2,868.20 2,866.87 2,866.87 41,914.5K
21:39 2,866.54 2,866.69 2,866.40 2,866.40 36,101.6K
21:40 2,866.28 2,866.42 2,865.52 2,866.25 74,250.2K
21:41 2,866.20 2,866.30 2,866.13 2,866.29 57,387.8K
21:42 2,866.31 2,866.31 2,865.78 2,865.78 50,832.3K
21:43 2,865.35 2,866.21 2,865.35 2,865.90 61,402.6K
21:44 2,865.95 2,866.06 2,865.29 2,865.29 56,559.5K
21:45 2,865.32 2,865.38 2,864.54 2,864.54 119,851.7K
21:46 2,864.48 2,864.48 2,863.15 2,863.72 329,912.3K
21:47 2,863.92 2,865.03 2,863.74 2,864.83 78,033.8K
21:48 2,864.83 2,865.03 2,864.74 2,864.79 65,239.0K
21:49 2,864.69 2,864.85 2,863.42 2,863.49 112,909.9K
21:50 2,863.59 2,863.59 2,861.79 2,861.82 159,358.2K
21:51 2,860.70 2,860.70 2,858.60 2,859.94 621,109.1K
21:52 2,859.93 2,859.93 2,858.34 2,858.47 149,140.2K
21:53 2,858.29 2,859.30 2,858.13 2,859.30 163,238.7K
21:54 2,859.31 2,861.97 2,859.31 2,861.67 103,339.1K
21:55 2,862.29 2,862.29 2,860.67 2,860.73 89,292.6K
21:56 2,860.74 2,860.74 2,859.15 2,859.15 76,098.3K
21:57 2,859.19 2,859.19 2,857.73 2,857.86 188,116.4K
21:58 2,857.82 2,859.53 2,857.75 2,859.53 92,768.4K
21:59 2,859.76 2,859.95 2,858.93 2,858.93 115,551.4K
22:00 2,859.25 2,859.25 2,857.58 2,858.16 91,521.7K
22:01 2,857.63 2,857.63 2,856.90 2,857.16 109,866.2K
22:02 2,856.93 2,857.28 2,856.87 2,857.24 75,351.5K
22:03 2,857.48 2,857.73 2,857.13 2,857.73 75,128.2K
22:04 2,857.72 2,858.06 2,857.55 2,857.68 53,936.5K
22:05 2,857.68 2,858.37 2,857.68 2,858.37 38,641.8K
22:06 2,858.48 2,860.72 2,858.48 2,860.72 113,990.2K
22:07 2,860.57 2,861.32 2,860.30 2,860.42 72,901.0K
22:08 2,860.43 2,860.43 2,859.13 2,859.70 49,365.9K
22:09 2,859.54 2,860.71 2,859.38 2,860.71 60,656.6K
22:10 2,860.62 2,860.70 2,859.92 2,860.33 47,265.7K
22:11 2,860.45 2,860.90 2,860.04 2,860.19 42,955.8K
22:12 2,860.20 2,860.38 2,859.19 2,859.27 58,895.3K
22:13 2,859.12 2,859.21 2,858.97 2,858.97 39,454.6K
22:14 2,859.05 2,859.49 2,859.05 2,859.38 15,162.4K
22:15 2,859.41 2,859.57 2,858.82 2,858.82 33,002.2K
22:16 2,858.89 2,859.35 2,858.84 2,859.24 29,329.1K
22:17 2,859.00 2,859.61 2,858.93 2,859.40 39,587.8K
22:18 2,859.34 2,859.34 2,857.78 2,857.78 58,017.5K
22:19 2,857.70 2,858.03 2,857.68 2,857.68 40,739.1K
22:20 2,857.33 2,857.33 2,856.79 2,856.83 61,732.6K
22:21 2,857.36 2,858.41 2,857.36 2,858.02 56,307.8K
22:22 2,857.92 2,858.12 2,857.78 2,857.97 35,268.9K
22:23 2,857.98 2,858.30 2,857.79 2,858.17 18,816.9K
22:24 2,858.36 2,858.37 2,858.19 2,858.37 38,797.8K
22:25 2,858.38 2,858.55 2,858.29 2,858.55 45,215.9K
22:26 2,858.54 2,858.74 2,858.49 2,858.58 19,404.9K
22:27 2,858.65 2,858.92 2,858.55 2,858.84 56,967.0K
22:28 2,858.80 2,858.80 2,858.56 2,858.69 39,738.3K
22:29 2,858.73 2,858.73 2,858.43 2,858.61 27,880.6K
22:30 2,858.39 2,858.44 2,856.39 2,856.40 95,274.3K
22:31 2,856.49 2,856.49 2,855.89 2,856.07 48,527.5K
22:32 2,856.33 2,856.99 2,856.23 2,856.81 32,281.8K
22:33 2,856.95 2,856.95 2,856.60 2,856.78 37,751.9K
22:34 2,856.69 2,856.91 2,856.65 2,856.91 17,682.5K
22:35 2,856.93 2,856.93 2,856.30 2,856.30 34,644.4K
22:36 2,856.40 2,856.40 2,855.06 2,855.11 104,780.4K
22:37 2,854.84 2,854.84 2,853.68 2,853.68 144,667.6K
22:38 2,853.55 2,853.86 2,853.19 2,853.19 96,599.4K
22:39 2,853.01 2,853.01 2,852.30 2,852.30 79,033.8K
22:40 2,852.16 2,852.20 2,851.27 2,851.59 216,492.4K
22:41 2,851.77 2,851.90 2,851.39 2,851.42 117,302.9K
22:42 2,851.54 2,852.27 2,851.41 2,852.23 144,048.2K
22:43 2,852.42 2,853.30 2,852.42 2,853.19 65,757.0K
22:44 2,853.16 2,853.90 2,853.14 2,853.90 64,211.1K
22:45 2,853.88 2,854.32 2,853.88 2,854.30 41,643.2K
22:46 2,854.31 2,855.03 2,854.31 2,855.03 77,711.2K
22:47 2,855.10 2,855.51 2,854.97 2,855.51 59,462.3K
22:48 2,855.54 2,856.26 2,855.54 2,856.26 52,866.5K
22:49 2,856.33 2,856.58 2,856.20 2,856.49 70,968.1K
22:50 2,856.49 2,856.59 2,856.17 2,856.17 22,191.2K
22:51 2,854.61 2,855.01 2,854.27 2,855.01 51,802.2K
22:52 2,855.08 2,855.34 2,855.08 2,855.21 21,690.4K
22:53 2,855.12 2,855.73 2,855.12 2,855.64 18,625.7K
22:54 2,855.62 2,855.95 2,855.62 2,855.95 28,275.9K
22:55 2,856.24 2,856.78 2,856.24 2,856.47 32,350.7K
22:56 2,856.50 2,856.75 2,856.48 2,856.63 21,780.0K
22:57 2,856.60 2,856.73 2,856.54 2,856.73 26,417.0K
22:58 2,856.74 2,856.74 2,856.21 2,856.25 19,763.0K
22:59 2,856.08 2,856.36 2,855.99 2,856.33 17,720.6K
23:00 2,855.99 2,855.99 2,854.39 2,854.55 61,306.7K
23:01 2,854.33 2,854.35 2,852.73 2,852.98 96,437.6K
23:02 2,853.19 2,853.25 2,852.84 2,852.86 37,154.1K
23:03 2,852.90 2,853.60 2,852.90 2,853.50 52,155.4K
23:04 2,853.69 2,854.30 2,853.69 2,854.30 28,118.7K
23:05 2,854.48 2,854.48 2,853.25 2,853.25 32,917.9K
23:06 2,853.24 2,853.24 2,852.77 2,853.14 34,332.4K
23:07 2,853.14 2,853.50 2,853.14 2,853.50 25,196.9K
23:08 2,853.44 2,854.87 2,853.28 2,854.87 31,242.2K
23:09 2,854.90 2,856.43 2,854.90 2,856.43 65,496.7K
23:10 2,856.89 2,856.96 2,856.45 2,856.45 58,557.8K
23:11 2,856.76 2,857.29 2,856.76 2,857.29 18,482.2K
23:12 2,857.36 2,857.37 2,856.09 2,857.12 67,097.9K
23:13 2,857.11 2,857.51 2,856.50 2,856.50 57,832.4K
23:14 2,855.62 2,856.17 2,855.39 2,855.73 84,918.8K
23:15 2,855.96 2,856.11 2,855.75 2,855.97 19,729.5K
23:16 2,855.93 2,855.96 2,855.71 2,855.92 45,991.8K
23:17 2,856.00 2,856.43 2,856.00 2,856.34 32,745.4K
23:18 2,856.60 2,857.42 2,856.49 2,857.38 47,078.8K
23:19 2,857.36 2,857.40 2,856.52 2,856.67 39,568.3K
23:20 2,856.89 2,857.02 2,855.77 2,855.77 41,210.3K
23:21 2,855.53 2,856.29 2,855.53 2,855.98 33,902.0K
23:22 2,856.01 2,857.09 2,856.01 2,857.09 22,005.7K
23:23 2,857.15 2,857.90 2,857.15 2,857.79 26,060.3K
23:24 2,857.65 2,858.72 2,857.65 2,858.72 34,666.4K
23:25 2,858.68 2,859.21 2,858.68 2,859.21 65,868.6K
23:26 2,859.14 2,859.14 2,856.23 2,856.28 45,697.8K
23:27 2,856.40 2,856.92 2,856.28 2,856.92 20,441.9K
23:28 2,857.02 2,857.26 2,856.87 2,856.87 17,852.1K
23:29 2,856.76 2,857.36 2,856.76 2,857.31 62,213.4K
23:30 2,857.28 2,858.00 2,857.28 2,857.87 19,491.1K
23:31 2,857.90 2,858.44 2,857.87 2,858.35 38,169.6K
23:32 2,858.41 2,858.98 2,858.37 2,858.96 22,350.0K
23:33 2,859.01 2,859.94 2,858.94 2,859.92 45,327.5K
23:34 2,859.92 2,861.30 2,859.92 2,861.18 67,963.3K
23:35 2,861.01 2,861.01 2,860.67 2,860.75 60,670.6K
23:36 2,860.60 2,861.19 2,860.56 2,861.19 31,445.2K
23:37 2,861.04 2,861.05 2,860.61 2,860.90 14,030.5K
23:38 2,860.88 2,861.12 2,860.42 2,860.42 37,778.8K
23:39 2,860.34 2,860.64 2,860.16 2,860.16 37,371.8K
23:40 2,860.17 2,860.66 2,860.06 2,860.10 26,198.5K
23:41 2,860.08 2,860.08 2,859.79 2,860.05 35,365.3K
23:42 2,860.03 2,860.03 2,859.82 2,859.97 25,715.5K
23:43 2,860.02 2,860.12 2,859.97 2,859.97 21,576.7K
23:44 2,860.00 2,860.49 2,859.95 2,860.40 32,946.0K
23:45 2,860.54 2,860.54 2,860.02 2,860.08 41,978.1K
23:46 2,860.08 2,860.42 2,859.88 2,860.42 29,980.2K
23:47 2,860.40 2,860.65 2,859.90 2,859.99 56,770.6K
23:48 2,859.90 2,859.90 2,859.32 2,859.52 47,284.5K
23:49 2,859.49 2,859.92 2,858.64 2,859.64 87,734.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし