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 2,814.46 2,815.90 2,814.23 2,815.53 111,832.6K
07:01 2,815.24 2,815.37 2,814.19 2,814.58 51,673.5K
07:02 2,814.66 2,814.95 2,814.29 2,814.73 49,873.3K
07:03 2,815.09 2,815.09 2,814.15 2,814.15 53,369.2K
07:04 2,813.81 2,813.81 2,813.17 2,813.17 46,231.8K
07:05 2,813.13 2,814.02 2,812.92 2,814.02 37,260.5K
07:06 2,814.08 2,815.55 2,813.99 2,815.46 59,508.1K
07:07 2,815.51 2,815.55 2,815.17 2,815.28 41,742.4K
07:08 2,815.58 2,815.80 2,815.55 2,815.55 30,340.1K
07:09 2,815.44 2,815.61 2,815.24 2,815.58 20,555.0K
07:10 2,815.29 2,815.31 2,815.01 2,815.20 9,465.9K
07:11 2,815.21 2,815.65 2,815.00 2,815.65 15,461.5K
07:12 2,815.72 2,816.57 2,815.72 2,816.44 22,540.2K
07:13 2,816.35 2,816.53 2,816.22 2,816.47 24,039.4K
07:14 2,816.54 2,816.60 2,816.35 2,816.35 16,929.0K
07:15 2,816.11 2,816.60 2,816.11 2,816.50 28,636.8K
07:16 2,816.61 2,816.67 2,816.12 2,816.17 12,384.4K
07:17 2,816.28 2,816.28 2,816.04 2,816.04 18,000.3K
07:18 2,816.19 2,816.38 2,815.97 2,816.38 9,630.4K
07:19 2,816.72 2,816.87 2,816.62 2,816.82 19,595.6K
07:20 2,816.79 2,816.98 2,816.76 2,816.98 11,834.5K
07:21 2,817.06 2,817.18 2,817.05 2,817.11 17,813.4K
07:22 2,817.14 2,817.20 2,817.01 2,817.20 9,838.0K
07:23 2,817.43 2,817.67 2,817.30 2,817.54 32,769.6K
07:24 2,817.55 2,817.59 2,817.23 2,817.23 10,674.1K
07:25 2,817.16 2,817.16 2,816.78 2,817.03 11,040.0K
07:26 2,817.05 2,817.17 2,816.78 2,816.78 13,541.7K
07:27 2,816.73 2,816.93 2,816.73 2,816.93 19,138.5K
07:28 2,816.63 2,816.72 2,816.57 2,816.64 18,584.3K
07:29 2,816.56 2,816.72 2,816.21 2,816.44 17,733.2K
07:30 2,816.10 2,816.19 2,815.76 2,815.87 13,851.2K
07:31 2,816.06 2,816.06 2,815.58 2,815.63 34,203.1K
07:32 2,815.50 2,815.60 2,814.67 2,814.67 33,437.2K
07:33 2,814.90 2,814.90 2,814.07 2,814.07 29,166.6K
07:34 2,814.19 2,814.19 2,813.67 2,813.87 26,947.3K
07:35 2,813.53 2,813.66 2,813.45 2,813.45 22,856.0K
07:36 2,813.35 2,813.77 2,813.21 2,813.74 18,410.9K
07:37 2,813.56 2,813.56 2,812.90 2,812.90 12,906.2K
07:38 2,813.07 2,813.07 2,811.87 2,812.31 81,133.2K
07:39 2,812.38 2,812.38 2,811.67 2,811.67 37,840.1K
07:40 2,811.63 2,811.63 2,811.13 2,811.32 16,241.1K
07:41 2,811.33 2,811.33 2,810.83 2,811.03 22,818.9K
07:42 2,810.64 2,810.64 2,810.18 2,810.18 26,712.2K
07:43 2,810.30 2,810.30 2,809.79 2,809.85 48,956.9K
07:44 2,810.00 2,810.01 2,809.48 2,809.48 55,453.5K
07:45 2,808.62 2,808.62 2,807.82 2,807.82 99,387.8K
07:46 2,807.91 2,807.98 2,807.62 2,807.62 68,506.3K
07:47 2,807.77 2,807.77 2,807.07 2,807.31 106,542.9K
07:48 2,807.13 2,807.44 2,806.76 2,806.76 44,417.2K
07:49 2,806.71 2,806.74 2,806.42 2,806.42 50,652.3K
07:50 2,806.25 2,807.31 2,806.22 2,807.23 77,659.7K
07:51 2,807.09 2,807.48 2,807.09 2,807.24 45,064.3K
07:52 2,807.17 2,807.54 2,807.13 2,807.42 23,034.7K
07:53 2,807.46 2,807.64 2,807.31 2,807.31 12,271.2K
07:54 2,807.15 2,807.43 2,807.13 2,807.27 22,796.4K
07:55 2,807.25 2,807.25 2,807.06 2,807.10 13,669.3K
07:56 2,807.03 2,807.21 2,806.95 2,807.03 20,303.1K
07:57 2,807.04 2,807.04 2,806.58 2,806.58 19,805.0K
07:58 2,806.57 2,806.57 2,806.29 2,806.29 17,888.6K
07:59 2,806.25 2,806.25 2,806.14 2,806.14 13,595.3K
08:00 2,805.99 2,806.04 2,805.80 2,805.87 51,555.5K
08:01 2,805.56 2,805.83 2,805.29 2,805.78 35,770.5K
08:02 2,805.57 2,805.58 2,804.90 2,804.90 99,289.2K
08:03 2,804.73 2,804.87 2,804.70 2,804.82 26,704.6K
08:04 2,804.60 2,804.66 2,804.32 2,804.48 31,327.1K
08:05 2,804.35 2,804.35 2,804.08 2,804.08 80,103.3K
08:06 2,803.92 2,803.92 2,803.66 2,803.80 29,462.5K
08:07 2,803.70 2,803.70 2,802.45 2,802.45 74,239.6K
08:08 2,802.51 2,802.51 2,801.77 2,801.94 73,699.1K
08:09 2,801.93 2,801.93 2,801.39 2,801.59 62,291.2K
08:10 2,801.60 2,801.84 2,800.92 2,800.92 52,108.0K
08:11 2,801.03 2,801.14 2,799.89 2,800.35 157,034.2K
08:12 2,800.26 2,800.42 2,800.09 2,800.34 159,342.4K
08:13 2,800.31 2,800.70 2,800.11 2,800.52 65,163.7K
08:14 2,800.57 2,800.72 2,800.00 2,800.00 93,233.8K
08:15 2,799.82 2,800.19 2,799.78 2,799.93 93,026.1K
08:16 2,798.37 2,798.37 2,797.83 2,798.23 152,531.4K
08:17 2,798.14 2,798.50 2,797.74 2,797.98 105,991.3K
08:18 2,797.95 2,797.95 2,797.28 2,797.36 66,429.2K
08:19 2,797.05 2,797.21 2,796.51 2,796.51 59,025.9K
08:20 2,796.48 2,797.09 2,796.43 2,796.88 66,167.6K
08:21 2,797.08 2,797.89 2,796.86 2,797.62 91,224.2K
08:22 2,797.68 2,797.82 2,797.37 2,797.67 45,838.3K
08:23 2,798.03 2,798.57 2,797.65 2,797.65 105,405.9K
08:24 2,797.76 2,797.96 2,797.53 2,797.96 36,981.1K
08:25 2,798.21 2,798.85 2,797.98 2,798.85 48,384.3K
08:26 2,798.85 2,799.27 2,798.78 2,799.27 44,938.3K
08:27 2,799.22 2,799.51 2,798.92 2,799.49 35,916.7K
08:28 2,799.62 2,800.69 2,799.62 2,800.69 49,037.2K
08:29 2,800.61 2,802.56 2,800.61 2,802.56 104,009.1K
08:30 2,802.69 2,803.24 2,802.63 2,802.67 71,208.7K
08:31 2,802.89 2,803.09 2,801.23 2,801.28 102,781.9K
08:32 2,801.42 2,801.42 2,801.07 2,801.33 23,661.8K
08:33 2,801.12 2,801.12 2,800.37 2,800.44 31,364.1K
08:34 2,800.64 2,800.71 2,800.38 2,800.39 24,380.0K
08:35 2,800.57 2,800.57 2,800.09 2,800.17 16,187.4K
08:36 2,800.08 2,800.08 2,799.70 2,799.93 34,606.0K
08:37 2,799.88 2,799.97 2,799.71 2,799.94 15,046.8K
08:38 2,799.87 2,800.10 2,799.79 2,799.98 17,819.6K
08:39 2,799.96 2,799.97 2,799.10 2,799.16 26,063.2K
08:40 2,799.07 2,799.17 2,798.87 2,799.15 25,050.8K
08:41 2,799.08 2,799.14 2,798.73 2,798.73 19,176.3K
08:42 2,798.80 2,798.80 2,798.26 2,798.58 25,990.3K
08:43 2,798.52 2,798.52 2,798.34 2,798.47 32,971.2K
08:44 2,798.42 2,798.42 2,797.99 2,798.11 41,550.5K
08:45 2,798.21 2,798.21 2,797.51 2,797.82 36,062.7K
08:46 2,797.69 2,797.74 2,797.51 2,797.73 22,305.0K
08:47 2,797.57 2,797.86 2,797.53 2,797.53 35,209.5K
08:48 2,797.86 2,797.93 2,796.78 2,796.88 75,025.0K
08:49 2,797.11 2,797.29 2,797.05 2,797.15 41,059.4K
08:50 2,797.26 2,797.68 2,797.11 2,797.68 24,616.1K
08:51 2,797.80 2,798.78 2,797.76 2,798.78 29,518.5K
08:52 2,798.93 2,799.16 2,798.68 2,799.16 30,568.7K
08:53 2,799.07 2,799.27 2,798.94 2,799.27 32,159.8K
08:54 2,799.23 2,799.71 2,799.23 2,799.71 38,049.4K
08:55 2,799.66 2,799.87 2,799.43 2,799.87 22,912.8K
08:56 2,800.18 2,800.27 2,799.92 2,800.14 41,718.5K
08:57 2,800.20 2,800.41 2,800.11 2,800.20 23,358.2K
08:58 2,800.25 2,800.55 2,800.25 2,800.55 25,325.7K
08:59 2,800.49 2,800.59 2,800.38 2,800.59 16,651.8K
09:00 2,800.37 2,800.73 2,799.39 2,799.59 68,412.2K
09:01 2,799.69 2,799.69 2,799.13 2,799.44 30,590.1K
09:02 2,799.38 2,799.43 2,799.23 2,799.43 15,014.9K
09:03 2,799.53 2,800.42 2,799.53 2,800.38 30,942.6K
09:04 2,800.20 2,800.57 2,800.20 2,800.50 22,987.1K
09:05 2,800.45 2,800.45 2,799.70 2,799.70 28,362.3K
09:06 2,799.68 2,799.68 2,799.39 2,799.53 29,391.1K
09:07 2,799.52 2,800.03 2,799.42 2,800.03 19,920.5K
09:08 2,800.01 2,800.05 2,799.93 2,800.00 10,826.8K
09:09 2,799.95 2,799.95 2,799.58 2,799.74 14,397.0K
09:10 2,799.79 2,799.82 2,799.56 2,799.74 18,084.8K
09:11 2,799.71 2,799.81 2,799.27 2,799.39 42,107.1K
09:12 2,799.55 2,799.83 2,799.19 2,799.23 30,243.5K
09:13 2,799.41 2,799.48 2,799.13 2,799.13 26,310.2K
09:14 2,799.17 2,799.28 2,798.96 2,799.24 35,441.5K
09:15 2,799.18 2,799.21 2,798.68 2,798.74 24,612.3K
09:16 2,798.89 2,799.56 2,798.83 2,799.56 72,961.5K
09:17 2,799.59 2,800.14 2,799.59 2,800.06 34,554.4K
09:18 2,800.02 2,800.02 2,798.84 2,798.84 39,119.2K
09:19 2,798.85 2,799.14 2,797.92 2,797.93 47,842.4K
09:20 2,797.57 2,797.57 2,795.36 2,795.40 166,144.3K
09:21 2,795.43 2,796.07 2,795.43 2,795.61 166,432.1K
09:22 2,795.07 2,795.09 2,793.34 2,793.77 343,127.9K
09:23 2,793.59 2,794.31 2,793.59 2,793.60 129,237.2K
09:24 2,794.14 2,795.32 2,794.14 2,795.32 78,256.6K
09:25 2,795.28 2,795.35 2,795.02 2,795.29 62,038.0K
09:26 2,795.34 2,795.56 2,795.18 2,795.56 31,943.9K
09:27 2,795.71 2,796.01 2,795.71 2,795.96 59,104.5K
09:28 2,796.01 2,796.25 2,795.96 2,796.25 70,718.6K
09:29 2,796.13 2,796.21 2,795.28 2,795.28 43,194.4K
09:30 2,795.22 2,795.39 2,794.63 2,794.63 113,500.9K
09:31 2,794.63 2,794.95 2,794.37 2,794.66 58,391.3K
09:32 2,794.71 2,794.87 2,794.42 2,794.87 19,761.0K
09:33 2,795.04 2,796.06 2,795.04 2,795.66 81,155.1K
09:34 2,795.83 2,796.62 2,795.62 2,796.55 89,428.9K
09:35 2,795.53 2,795.64 2,795.02 2,795.21 122,179.4K
09:36 2,795.36 2,796.25 2,795.27 2,796.25 52,433.6K
09:37 2,796.19 2,797.15 2,796.19 2,797.15 46,248.1K
09:38 2,797.34 2,797.89 2,797.23 2,797.71 42,918.7K
09:39 2,797.87 2,797.98 2,797.46 2,797.46 25,596.2K
09:40 2,797.32 2,797.33 2,795.91 2,795.91 52,742.3K
09:41 2,796.03 2,796.25 2,795.15 2,795.15 36,848.7K
09:42 2,794.93 2,795.23 2,794.67 2,794.75 68,035.5K
09:43 2,794.43 2,794.43 2,793.06 2,793.31 143,139.3K
09:44 2,793.27 2,793.27 2,791.55 2,791.55 192,654.3K
09:45 2,790.96 2,790.96 2,790.12 2,790.61 252,989.0K
09:46 2,789.67 2,789.67 2,786.57 2,786.70 583,393.2K
09:47 2,786.29 2,786.67 2,785.95 2,785.95 166,748.4K
09:48 2,784.91 2,785.40 2,784.47 2,785.20 200,788.7K
09:49 2,786.08 2,786.08 2,784.29 2,784.52 185,957.5K
09:50 2,784.81 2,785.73 2,783.96 2,785.73 192,701.0K
09:51 2,785.82 2,786.16 2,785.82 2,786.05 126,873.2K
09:52 2,786.92 2,787.57 2,786.92 2,787.01 85,841.2K
09:53 2,787.12 2,787.51 2,786.94 2,786.94 83,634.3K
09:54 2,787.14 2,787.78 2,785.90 2,785.98 78,064.2K
09:55 2,785.85 2,787.20 2,785.68 2,787.20 86,417.1K
09:56 2,787.60 2,789.06 2,787.11 2,788.90 122,182.6K
09:57 2,787.71 2,789.05 2,787.71 2,788.39 94,227.3K
09:58 2,788.06 2,788.97 2,787.97 2,788.97 45,755.2K
09:59 2,788.65 2,789.31 2,788.65 2,789.25 44,918.1K
10:00 2,789.05 2,789.05 2,786.63 2,786.63 312,077.1K
10:01 2,785.07 2,786.53 2,784.76 2,786.53 259,225.1K
10:02 2,786.24 2,786.75 2,785.85 2,786.21 208,407.8K
10:03 2,785.93 2,787.28 2,785.85 2,786.70 157,837.1K
10:04 2,786.47 2,786.48 2,785.01 2,785.01 115,009.6K
10:05 2,784.19 2,784.23 2,782.28 2,784.23 482,241.7K
10:06 2,785.04 2,785.41 2,783.29 2,783.29 296,853.5K
10:07 2,783.49 2,783.61 2,781.59 2,782.73 232,785.0K
10:08 2,782.66 2,783.58 2,781.88 2,781.88 251,452.6K
10:09 2,781.85 2,784.31 2,781.85 2,783.40 246,851.8K
10:10 2,783.58 2,784.13 2,781.56 2,784.13 198,900.0K
10:11 2,784.41 2,786.56 2,784.41 2,786.56 191,566.9K
10:12 2,785.95 2,787.00 2,785.73 2,786.20 168,740.1K
10:13 2,784.78 2,785.81 2,784.20 2,784.20 137,402.6K
10:14 2,784.31 2,785.03 2,783.45 2,783.45 136,140.6K
10:15 2,783.20 2,785.11 2,783.15 2,785.11 62,654.2K
10:16 2,785.11 2,785.43 2,784.43 2,784.86 185,343.2K
10:17 2,784.99 2,785.04 2,784.40 2,784.98 100,997.1K
10:18 2,784.92 2,784.92 2,783.01 2,784.92 160,324.3K
10:19 2,785.00 2,785.00 2,783.98 2,784.11 104,062.8K
10:20 2,784.26 2,784.26 2,782.89 2,783.38 77,294.8K
10:21 2,783.42 2,783.52 2,782.91 2,783.00 64,126.1K
10:22 2,783.03 2,787.45 2,783.03 2,787.45 169,330.4K
10:23 2,787.15 2,787.15 2,785.53 2,785.53 132,343.5K
10:24 2,785.50 2,785.97 2,785.48 2,785.61 85,183.4K
10:25 2,785.18 2,785.18 2,783.86 2,783.86 161,013.6K
10:26 2,783.49 2,783.49 2,782.70 2,783.40 152,764.7K
10:27 2,783.46 2,784.56 2,783.46 2,784.18 100,421.6K
10:28 2,784.11 2,785.86 2,783.85 2,785.76 307,739.1K
10:29 2,785.54 2,785.58 2,783.79 2,784.70 116,490.8K
10:30 2,783.81 2,784.67 2,783.35 2,784.67 154,872.6K
10:31 2,784.86 2,785.82 2,784.86 2,785.76 90,663.7K
10:32 2,785.85 2,786.01 2,785.28 2,785.87 207,069.8K
10:33 2,785.95 2,787.13 2,785.95 2,787.13 185,665.9K
10:34 2,787.19 2,787.37 2,786.60 2,787.26 98,139.9K
10:35 2,787.07 2,787.18 2,786.33 2,786.66 89,798.2K
10:36 2,786.37 2,786.37 2,785.90 2,785.94 78,115.3K
10:37 2,785.93 2,786.83 2,785.86 2,786.80 126,688.6K
10:38 2,786.76 2,786.80 2,784.87 2,785.72 138,372.8K
10:39 2,785.75 2,785.94 2,785.30 2,785.94 149,784.2K
10:40 2,785.88 2,787.16 2,785.87 2,787.09 167,058.1K
10:41 2,787.30 2,787.68 2,786.92 2,787.60 227,473.7K
10:42 2,787.75 2,787.75 2,787.08 2,787.24 166,530.3K
10:43 2,787.00 2,787.56 2,786.64 2,786.64 100,342.7K
10:44 2,786.10 2,786.47 2,785.69 2,786.36 102,388.6K
10:45 2,785.72 2,785.77 2,784.92 2,785.04 120,295.4K
10:46 2,785.27 2,785.39 2,785.24 2,785.37 97,169.5K
10:47 2,785.18 2,785.63 2,784.10 2,784.10 141,843.3K
10:48 2,783.58 2,783.58 2,782.35 2,782.92 407,889.0K
10:49 2,782.69 2,783.22 2,781.32 2,781.32 156,098.2K
10:50 2,780.32 2,780.32 2,777.81 2,777.81 407,313.6K
10:51 2,778.09 2,778.45 2,777.42 2,777.77 246,107.1K
10:52 2,777.98 2,779.31 2,777.98 2,778.61 209,608.3K
10:53 2,778.78 2,778.78 2,776.95 2,777.23 206,579.8K
10:54 2,777.42 2,777.49 2,776.38 2,776.49 126,417.2K
10:55 2,775.89 2,777.67 2,775.74 2,777.51 213,708.1K
10:56 2,776.91 2,777.13 2,776.43 2,777.10 142,521.9K
10:57 2,776.77 2,776.77 2,774.38 2,774.38 165,440.5K
10:58 2,775.14 2,776.18 2,774.62 2,774.94 231,568.9K
10:59 2,775.15 2,775.87 2,775.00 2,775.07 103,935.7K
11:00 2,774.38 2,774.64 2,773.20 2,773.42 187,321.3K
11:01 2,772.71 2,773.42 2,772.48 2,773.42 292,575.6K
11:02 2,773.42 2,773.42 2,771.87 2,772.66 372,037.5K
11:03 2,772.97 2,773.16 2,772.43 2,772.60 125,915.4K
11:04 2,772.72 2,773.16 2,772.50 2,773.15 138,464.3K
11:05 2,772.69 2,773.57 2,772.53 2,773.57 186,786.8K
11:06 2,773.80 2,773.80 2,773.06 2,773.26 164,344.2K
11:07 2,773.29 2,773.35 2,773.11 2,773.35 103,642.4K
11:08 2,773.37 2,773.82 2,773.37 2,773.82 99,001.0K
11:09 2,774.49 2,774.49 2,773.04 2,774.05 182,531.6K
11:10 2,773.85 2,774.04 2,773.44 2,773.59 113,420.7K
11:11 2,773.31 2,774.82 2,773.19 2,774.82 150,153.2K
11:12 2,775.39 2,775.73 2,773.89 2,773.93 238,991.1K
11:13 2,774.00 2,774.30 2,773.66 2,773.66 118,649.0K
11:14 2,773.53 2,774.31 2,773.44 2,774.31 133,002.9K
11:15 2,773.32 2,774.61 2,773.32 2,774.46 180,410.2K
11:16 2,774.29 2,775.38 2,774.29 2,774.66 123,354.0K
11:17 2,774.12 2,775.46 2,774.12 2,774.98 215,259.2K
11:18 2,774.91 2,775.24 2,773.92 2,774.18 132,024.1K
11:19 2,774.12 2,774.24 2,773.07 2,773.83 144,460.4K
11:20 2,773.86 2,774.39 2,773.55 2,774.39 115,069.6K
11:21 2,774.07 2,774.24 2,773.39 2,773.80 216,725.2K
11:22 2,773.45 2,774.27 2,773.30 2,773.30 93,132.7K
11:23 2,773.23 2,773.84 2,773.23 2,773.84 60,973.6K
11:24 2,773.66 2,773.84 2,773.35 2,773.75 88,936.0K
11:25 2,773.28 2,773.43 2,772.52 2,772.81 109,037.7K
11:26 2,772.83 2,772.83 2,769.68 2,770.23 174,593.9K
11:27 2,770.20 2,770.25 2,769.58 2,769.93 139,007.5K
11:28 2,769.93 2,771.58 2,769.93 2,770.68 104,902.0K
11:29 2,770.02 2,770.02 2,769.03 2,769.59 123,453.8K
11:30 2,770.33 2,771.11 2,769.22 2,769.35 108,139.1K
11:31 2,768.54 2,769.25 2,768.08 2,769.02 199,705.2K
11:32 2,769.32 2,769.32 2,768.06 2,768.06 95,410.1K
11:33 2,767.83 2,769.19 2,767.83 2,769.19 94,146.7K
11:34 2,769.22 2,770.16 2,769.06 2,770.16 113,259.5K
11:35 2,770.36 2,771.14 2,770.36 2,771.05 147,345.6K
11:36 2,771.19 2,772.96 2,771.02 2,772.49 164,334.5K
11:37 2,772.95 2,773.28 2,772.32 2,772.90 88,711.4K
11:38 2,772.43 2,772.88 2,772.20 2,772.37 85,607.6K
11:39 2,772.76 2,773.65 2,772.64 2,772.94 75,659.5K
11:40 2,773.70 2,775.86 2,773.70 2,775.75 211,343.5K
11:41 2,775.75 2,776.29 2,775.52 2,776.29 172,093.4K
11:42 2,777.10 2,777.85 2,776.50 2,776.50 155,972.3K
11:43 2,776.55 2,776.55 2,775.53 2,776.29 142,613.2K
11:44 2,776.40 2,777.95 2,776.40 2,777.95 152,899.9K
11:45 2,778.12 2,778.36 2,777.84 2,778.21 84,217.0K
11:46 2,777.96 2,778.33 2,777.75 2,777.92 117,857.2K
11:47 2,777.58 2,777.77 2,777.02 2,777.17 72,228.7K
11:48 2,777.12 2,777.43 2,776.91 2,777.07 57,262.0K
11:49 2,776.92 2,777.38 2,776.80 2,776.94 57,448.2K
11:50 2,776.84 2,777.15 2,776.71 2,777.13 83,266.4K
11:51 2,776.70 2,776.92 2,776.64 2,776.64 58,857.3K
11:52 2,776.77 2,777.62 2,776.77 2,777.62 54,397.0K
11:53 2,777.66 2,777.70 2,777.07 2,777.47 77,488.7K
11:54 2,777.49 2,777.50 2,776.50 2,776.50 68,574.0K
11:55 2,776.87 2,776.87 2,775.87 2,775.87 97,914.3K
11:56 2,776.06 2,776.06 2,774.99 2,775.06 88,536.0K
11:57 2,775.54 2,775.64 2,774.63 2,775.12 63,698.0K
11:58 2,774.75 2,775.05 2,774.63 2,774.70 54,312.8K
11:59 2,775.00 2,775.10 2,773.84 2,773.84 76,234.2K
12:00 2,773.62 2,775.50 2,773.62 2,775.50 86,864.4K
12:01 2,775.56 2,775.56 2,773.08 2,773.16 91,291.3K
12:02 2,773.34 2,774.15 2,773.08 2,773.08 73,911.4K
12:03 2,773.42 2,773.42 2,773.06 2,773.34 61,217.9K
12:04 2,773.53 2,774.18 2,773.38 2,774.15 47,260.9K
12:05 2,773.85 2,774.70 2,773.26 2,773.26 73,081.0K
12:06 2,773.39 2,773.53 2,773.08 2,773.31 54,348.7K
12:07 2,773.50 2,774.01 2,773.41 2,773.43 70,271.2K
12:08 2,773.67 2,774.23 2,773.67 2,774.00 38,951.9K
12:09 2,774.04 2,774.32 2,774.00 2,774.12 49,636.4K
12:10 2,774.22 2,774.24 2,774.07 2,774.13 53,035.0K
12:11 2,774.23 2,774.83 2,774.23 2,774.83 62,072.9K
12:12 2,774.47 2,775.41 2,774.28 2,775.41 85,125.9K
12:13 2,775.47 2,776.58 2,775.47 2,776.37 56,074.2K
12:14 2,776.56 2,777.73 2,776.56 2,777.68 129,669.6K
12:15 2,777.75 2,779.78 2,777.75 2,779.13 169,779.4K
12:16 2,778.74 2,778.97 2,777.30 2,777.35 100,097.7K
12:17 2,777.27 2,778.14 2,777.26 2,778.14 61,637.1K
12:18 2,778.31 2,778.33 2,777.01 2,777.12 72,276.4K
12:19 2,777.24 2,777.24 2,775.19 2,776.37 109,838.3K
12:20 2,776.31 2,776.31 2,773.46 2,773.46 194,850.2K
12:21 2,773.36 2,773.46 2,773.07 2,773.46 72,490.2K
12:22 2,773.56 2,774.05 2,773.27 2,773.27 56,096.2K
12:23 2,773.39 2,773.41 2,771.15 2,771.39 177,159.8K
12:24 2,771.79 2,772.09 2,771.68 2,772.09 59,598.6K
12:25 2,772.17 2,772.17 2,771.44 2,771.52 123,129.9K
12:26 2,771.09 2,771.09 2,769.33 2,769.57 321,241.8K
12:27 2,769.67 2,770.02 2,769.30 2,770.02 325,993.0K
12:28 2,769.91 2,770.15 2,769.52 2,769.70 76,989.6K
12:29 2,769.76 2,770.15 2,769.20 2,769.34 126,209.3K
12:30 2,769.34 2,769.41 2,766.77 2,767.36 449,562.4K
12:31 2,765.92 2,767.53 2,765.67 2,767.53 447,851.4K
12:32 2,767.72 2,767.92 2,767.26 2,767.30 189,328.4K
12:33 2,767.25 2,768.93 2,767.20 2,768.93 100,389.5K
12:34 2,769.10 2,769.26 2,767.51 2,768.62 119,684.9K
12:35 2,767.55 2,767.77 2,767.18 2,767.77 164,791.9K
12:36 2,767.90 2,770.50 2,767.90 2,770.50 88,098.5K
12:37 2,770.73 2,770.80 2,770.01 2,770.80 93,658.8K
12:38 2,770.95 2,771.10 2,769.50 2,769.50 117,659.1K
12:39 2,769.46 2,771.00 2,769.46 2,770.96 86,485.5K
12:40 2,771.01 2,771.38 2,770.31 2,771.04 140,924.8K
12:41 2,771.27 2,772.49 2,770.86 2,772.45 91,742.3K
12:42 2,772.94 2,773.99 2,772.94 2,773.46 97,781.7K
12:43 2,773.53 2,773.71 2,773.05 2,773.71 57,797.6K
12:44 2,773.88 2,774.47 2,773.88 2,774.47 74,695.5K
12:45 2,774.66 2,774.66 2,773.75 2,774.19 75,263.5K
12:46 2,774.26 2,774.34 2,772.72 2,772.72 100,340.6K
12:47 2,773.02 2,773.40 2,773.02 2,773.35 36,127.1K
12:48 2,773.36 2,773.80 2,773.33 2,773.75 31,303.0K
12:49 2,773.92 2,775.02 2,773.92 2,774.71 32,460.2K
12:50 2,774.91 2,774.93 2,774.12 2,774.52 39,451.5K
12:51 2,774.78 2,775.06 2,774.77 2,774.98 28,856.0K
12:52 2,775.31 2,776.01 2,775.27 2,776.00 77,642.6K
12:53 2,775.92 2,776.81 2,775.92 2,776.81 60,392.9K
12:54 2,776.91 2,777.76 2,776.91 2,777.74 134,682.7K
12:55 2,777.44 2,777.44 2,775.12 2,775.21 109,013.8K
12:56 2,775.08 2,775.27 2,774.70 2,774.70 55,825.5K
12:57 2,775.04 2,775.14 2,774.25 2,774.25 77,766.6K
12:58 2,774.56 2,774.73 2,773.81 2,774.17 45,884.4K
12:59 2,774.15 2,774.87 2,774.15 2,774.85 35,576.7K
13:00 2,774.85 2,775.97 2,774.85 2,775.66 71,528.8K
13:01 2,775.86 2,775.86 2,774.52 2,774.92 33,895.8K
13:02 2,775.36 2,775.49 2,773.71 2,773.77 57,255.8K
13:03 2,774.34 2,775.17 2,774.17 2,775.17 39,373.7K
13:04 2,775.06 2,775.23 2,774.75 2,775.00 26,763.6K
13:05 2,775.05 2,776.65 2,775.05 2,776.65 63,501.1K
13:06 2,776.41 2,776.99 2,776.41 2,776.78 50,143.9K
13:07 2,776.48 2,776.48 2,775.85 2,775.93 52,231.9K
13:08 2,776.04 2,776.08 2,775.23 2,775.23 53,638.8K
13:09 2,775.58 2,775.75 2,775.49 2,775.59 22,363.5K
13:10 2,775.79 2,775.79 2,774.28 2,774.28 47,752.8K
13:11 2,774.29 2,774.69 2,774.01 2,774.29 31,871.7K
13:12 2,774.49 2,775.16 2,774.44 2,775.06 44,460.6K
13:13 2,775.00 2,775.85 2,774.84 2,775.85 44,784.3K
13:14 2,775.95 2,776.54 2,775.86 2,776.54 56,446.6K
13:15 2,776.54 2,779.26 2,776.54 2,779.05 223,945.1K
13:16 2,779.04 2,779.32 2,778.71 2,778.71 112,363.8K
13:17 2,777.68 2,778.77 2,777.68 2,778.77 70,414.1K
13:18 2,778.80 2,779.41 2,778.80 2,779.40 56,947.3K
13:19 2,779.55 2,779.74 2,779.15 2,779.21 86,657.2K
13:20 2,779.14 2,780.12 2,779.14 2,780.10 126,730.0K
13:21 2,780.08 2,780.92 2,780.04 2,780.87 239,282.0K
13:22 2,780.77 2,781.68 2,780.77 2,781.49 129,511.0K
13:23 2,781.03 2,784.02 2,781.03 2,784.02 335,672.7K
13:24 2,784.09 2,784.09 2,781.88 2,782.53 253,023.8K
13:25 2,782.65 2,783.30 2,782.57 2,782.73 185,123.3K
13:26 2,782.76 2,783.00 2,781.88 2,782.24 89,399.7K
13:27 2,782.56 2,783.26 2,782.56 2,783.20 87,535.3K
13:28 2,783.09 2,785.05 2,783.05 2,785.05 118,285.9K
13:29 2,784.96 2,785.15 2,783.59 2,783.66 175,352.2K
13:30 2,783.38 2,783.38 2,781.85 2,781.98 121,719.3K
13:31 2,782.21 2,783.41 2,782.21 2,782.62 98,428.8K
13:32 2,782.62 2,783.37 2,782.52 2,783.29 57,745.6K
13:33 2,783.48 2,784.43 2,783.42 2,784.43 120,953.1K
13:34 2,784.48 2,784.48 2,783.03 2,783.03 105,799.7K
13:35 2,782.82 2,782.82 2,781.07 2,781.46 182,637.1K
13:36 2,781.75 2,782.08 2,781.75 2,781.86 51,309.9K
13:37 2,781.86 2,782.44 2,781.86 2,782.21 54,782.3K
13:38 2,781.95 2,782.32 2,781.68 2,781.68 62,962.9K
13:39 2,781.91 2,781.91 2,781.05 2,781.24 81,739.5K
13:40 2,781.26 2,781.58 2,781.14 2,781.33 81,434.5K
13:41 2,781.42 2,782.56 2,781.26 2,782.56 81,060.8K
13:42 2,782.87 2,783.44 2,782.85 2,783.27 110,547.4K
13:43 2,783.08 2,783.08 2,781.99 2,782.17 73,861.7K
13:44 2,782.16 2,782.88 2,782.11 2,782.88 67,980.3K
13:45 2,782.91 2,782.91 2,781.50 2,781.50 50,320.9K
13:46 2,781.66 2,782.05 2,778.61 2,778.61 175,048.8K
13:47 2,778.32 2,779.73 2,778.32 2,779.73 127,368.9K
13:48 2,779.83 2,779.83 2,778.73 2,779.19 83,663.8K
13:49 2,779.29 2,779.90 2,779.29 2,779.68 41,788.6K
13:50 2,778.85 2,779.02 2,778.64 2,778.94 65,421.7K
13:51 2,778.62 2,779.61 2,778.62 2,779.61 77,808.7K
13:52 2,779.71 2,780.34 2,779.68 2,780.34 56,149.4K
13:53 2,780.42 2,781.22 2,780.35 2,781.22 52,696.8K
13:54 2,781.19 2,781.42 2,780.70 2,780.79 23,873.2K
13:55 2,781.08 2,781.08 2,779.51 2,779.66 54,947.3K
13:56 2,779.55 2,779.80 2,778.49 2,778.49 71,311.5K
13:57 2,778.71 2,779.22 2,778.24 2,778.60 59,192.5K
13:58 2,778.71 2,778.71 2,777.00 2,777.43 162,599.3K
13:59 2,777.61 2,777.98 2,777.27 2,777.27 59,921.9K
14:00 2,777.76 2,778.48 2,777.76 2,778.48 42,805.0K
14:01 2,778.50 2,778.75 2,778.50 2,778.66 40,880.1K
14:02 2,778.87 2,779.86 2,778.81 2,779.86 77,634.8K
14:03 2,779.82 2,779.82 2,779.46 2,779.55 38,918.4K
14:04 2,779.60 2,780.34 2,779.54 2,780.34 36,935.4K
14:05 2,779.60 2,779.60 2,778.20 2,779.16 82,603.5K
14:06 2,779.43 2,780.59 2,779.43 2,780.59 48,660.6K
14:07 2,780.85 2,782.33 2,780.81 2,782.33 94,337.1K
14:08 2,781.80 2,782.34 2,781.68 2,782.25 72,374.6K
14:09 2,782.62 2,783.50 2,782.21 2,782.51 138,463.3K
14:10 2,782.49 2,782.65 2,782.36 2,782.63 124,652.0K
14:11 2,782.70 2,782.70 2,781.53 2,782.04 54,053.5K
14:12 2,781.67 2,782.97 2,781.07 2,782.26 64,765.8K
14:13 2,782.39 2,782.79 2,782.30 2,782.79 46,929.0K
14:14 2,782.60 2,782.60 2,781.32 2,781.40 95,398.4K
14:15 2,781.68 2,783.11 2,781.68 2,783.02 102,911.9K
14:16 2,782.72 2,783.03 2,781.94 2,781.94 64,102.5K
14:17 2,781.07 2,781.26 2,780.28 2,780.64 138,577.6K
14:18 2,780.32 2,782.74 2,780.32 2,782.74 82,088.7K
14:19 2,782.72 2,782.75 2,781.12 2,781.35 74,426.1K
14:20 2,781.30 2,781.89 2,781.30 2,781.89 61,026.6K
14:21 2,782.33 2,782.76 2,782.30 2,782.66 40,843.2K
14:22 2,782.71 2,783.23 2,782.71 2,783.23 64,930.8K
14:23 2,783.21 2,783.83 2,782.80 2,783.83 82,988.3K
14:24 2,783.75 2,783.75 2,782.99 2,783.33 56,434.7K
14:25 2,782.77 2,783.20 2,782.61 2,782.96 45,814.9K
14:26 2,783.35 2,783.99 2,783.32 2,783.97 48,433.4K
14:27 2,784.04 2,784.67 2,783.41 2,783.83 92,062.2K
14:28 2,783.64 2,783.79 2,782.23 2,782.23 90,727.7K
14:29 2,782.43 2,783.49 2,782.23 2,783.27 48,975.1K
14:30 2,783.44 2,783.55 2,782.86 2,782.86 51,806.3K
14:31 2,782.96 2,783.74 2,782.96 2,783.06 49,899.4K
14:32 2,783.34 2,783.36 2,782.00 2,782.00 76,676.4K
14:33 2,782.03 2,783.01 2,781.66 2,782.93 44,743.7K
14:34 2,783.23 2,784.27 2,783.23 2,783.95 37,996.3K
14:35 2,784.08 2,784.30 2,784.06 2,784.21 71,575.7K
14:36 2,784.21 2,784.48 2,783.24 2,783.62 34,701.5K
14:37 2,783.71 2,784.33 2,783.71 2,784.30 39,469.2K
14:38 2,784.36 2,784.36 2,783.51 2,784.28 26,922.7K
14:39 2,784.23 2,784.56 2,784.07 2,784.08 90,511.0K
14:40 2,784.07 2,784.21 2,783.14 2,783.14 62,109.1K
14:41 2,783.54 2,783.54 2,783.00 2,783.27 23,109.4K
14:42 2,783.20 2,783.91 2,783.17 2,783.91 73,334.8K
14:43 2,783.78 2,784.49 2,783.76 2,784.49 35,850.0K
14:44 2,784.38 2,784.38 2,783.08 2,783.08 76,231.0K
14:45 2,783.19 2,783.19 2,781.75 2,781.83 66,637.2K
14:46 2,781.89 2,781.96 2,781.26 2,781.26 55,372.1K
14:47 2,780.41 2,780.41 2,779.24 2,779.98 139,411.2K
14:48 2,780.01 2,780.50 2,779.85 2,780.50 53,000.3K
14:49 2,780.62 2,780.67 2,779.47 2,779.57 33,666.8K
14:50 2,779.39 2,779.47 2,777.54 2,778.13 149,622.3K
14:51 2,778.07 2,778.83 2,777.87 2,778.83 55,815.7K
14:52 2,778.59 2,778.64 2,778.40 2,778.62 56,076.0K
14:53 2,778.89 2,779.21 2,778.80 2,779.12 47,117.0K
14:54 2,779.19 2,779.55 2,779.19 2,779.55 26,587.1K
14:55 2,779.74 2,779.78 2,779.00 2,779.51 36,397.9K
14:56 2,779.55 2,780.04 2,778.22 2,778.22 49,210.1K
14:57 2,778.78 2,779.28 2,778.72 2,779.17 55,444.0K
14:58 2,778.15 2,779.03 2,777.80 2,779.02 77,778.1K
14:59 2,777.79 2,778.35 2,777.65 2,777.87 48,079.9K
15:00 2,777.59 2,778.17 2,771.19 2,771.19 564,002.9K
15:01 2,770.88 2,773.23 2,770.18 2,772.82 379,002.8K
15:02 2,772.51 2,773.39 2,772.51 2,773.39 46,650.6K
15:03 2,773.54 2,773.69 2,771.60 2,771.80 115,909.1K
15:04 2,771.78 2,772.79 2,771.78 2,771.99 89,809.3K
15:05 2,772.07 2,773.61 2,772.07 2,773.37 88,234.1K
15:06 2,773.16 2,774.36 2,773.16 2,773.63 144,479.3K
15:07 2,774.04 2,775.64 2,773.92 2,775.13 270,694.5K
15:08 2,775.16 2,775.83 2,774.49 2,774.65 49,438.1K
15:09 2,774.18 2,774.31 2,773.33 2,773.33 101,340.1K
15:10 2,773.32 2,773.32 2,771.96 2,772.44 69,162.5K
15:11 2,772.68 2,773.44 2,772.68 2,773.33 42,792.3K
15:12 2,773.41 2,774.09 2,773.41 2,773.99 43,676.7K
15:13 2,773.92 2,774.14 2,773.05 2,773.45 70,400.4K
15:14 2,773.49 2,773.69 2,772.96 2,773.64 45,426.7K
15:15 2,772.88 2,773.25 2,772.38 2,773.25 62,385.3K
15:16 2,773.40 2,773.59 2,773.25 2,773.59 59,051.0K
15:17 2,773.76 2,773.76 2,772.73 2,772.73 60,869.1K
15:18 2,773.24 2,774.27 2,773.24 2,774.27 68,840.8K
15:19 2,774.39 2,774.43 2,773.35 2,773.35 43,753.8K
15:20 2,773.41 2,773.66 2,772.92 2,773.60 64,614.0K
15:21 2,773.80 2,774.00 2,773.80 2,773.86 44,436.4K
15:22 2,773.46 2,773.46 2,769.04 2,769.41 253,714.0K
15:23 2,769.52 2,769.97 2,767.55 2,767.55 343,444.3K
15:24 2,767.54 2,768.13 2,766.58 2,766.72 397,812.8K
15:25 2,766.12 2,766.12 2,765.09 2,765.45 236,381.6K
15:26 2,765.63 2,766.90 2,765.63 2,766.25 137,028.7K
15:27 2,766.23 2,766.83 2,766.10 2,766.10 177,381.2K
15:28 2,765.99 2,766.77 2,765.23 2,766.77 208,966.6K
15:29 2,767.01 2,768.18 2,766.99 2,768.04 111,072.8K
15:30 2,768.11 2,769.14 2,768.11 2,768.40 91,297.9K
15:31 2,766.57 2,766.77 2,766.50 2,766.75 103,775.0K
15:32 2,766.46 2,767.09 2,765.95 2,766.50 144,409.0K
15:33 2,766.41 2,766.41 2,765.00 2,765.66 147,266.2K
15:34 2,765.71 2,769.65 2,765.71 2,769.65 279,863.4K
15:35 2,770.08 2,772.07 2,770.08 2,770.85 274,599.9K
15:36 2,769.96 2,770.28 2,769.60 2,769.60 88,700.8K
15:37 2,769.22 2,769.22 2,766.02 2,766.02 243,880.5K
15:38 2,764.47 2,764.47 2,756.44 2,756.44 2,207,278.1K
15:39 2,757.64 2,760.07 2,757.64 2,759.61 1,072,346.4K
15:40 2,757.76 2,760.40 2,756.92 2,758.93 952,661.8K
15:41 2,759.98 2,763.11 2,759.98 2,762.04 669,515.2K
15:42 2,761.21 2,763.42 2,761.01 2,763.42 286,927.5K
15:43 2,761.26 2,762.33 2,760.01 2,762.08 608,888.1K
15:44 2,761.17 2,761.84 2,760.57 2,761.07 315,235.7K
15:45 2,760.87 2,763.54 2,760.32 2,763.43 369,097.8K
15:46 2,764.83 2,766.79 2,764.83 2,766.75 407,428.2K
15:47 2,766.72 2,768.51 2,766.72 2,767.58 526,206.6K
15:48 2,768.48 2,771.57 2,768.48 2,770.48 512,766.5K
15:49 2,770.30 2,772.51 2,770.30 2,772.26 459,642.3K
15:50 2,771.55 2,773.24 2,771.55 2,773.24 422,190.0K
15:51 2,773.50 2,780.98 2,773.50 2,780.98 726,234.4K
15:52 2,781.57 2,790.38 2,780.58 2,789.02 1,268,467.5K
15:53 2,790.95 2,790.95 2,785.36 2,785.36 568,628.7K
15:54 2,785.31 2,785.63 2,784.60 2,785.15 267,223.4K
15:55 2,785.84 2,786.04 2,785.82 2,785.82 262,280.7K
15:56 2,785.45 2,785.56 2,783.30 2,783.30 320,949.1K
15:57 2,783.03 2,783.25 2,781.62 2,781.62 184,226.0K
15:58 2,781.00 2,781.00 2,778.83 2,778.83 398,687.2K
15:59 2,778.77 2,779.06 2,778.44 2,778.78 277,198.6K
16:00 2,779.14 2,781.35 2,779.14 2,781.35 225,542.9K
16:01 2,781.02 2,783.40 2,781.02 2,783.40 187,277.8K
16:02 2,784.59 2,785.38 2,784.41 2,784.41 259,348.0K
16:03 2,784.44 2,784.44 2,783.28 2,783.28 153,414.5K
16:04 2,782.87 2,784.22 2,782.80 2,783.20 124,442.9K
16:05 2,782.86 2,782.86 2,781.87 2,782.39 130,028.7K
16:06 2,782.37 2,782.37 2,779.92 2,779.92 146,525.9K
16:07 2,779.06 2,779.06 2,775.13 2,776.75 457,452.5K
16:08 2,776.83 2,778.76 2,776.83 2,777.22 164,653.2K
16:09 2,776.90 2,777.31 2,773.40 2,774.23 242,558.5K
16:10 2,774.32 2,774.41 2,772.75 2,773.62 149,832.5K
16:11 2,773.89 2,773.91 2,772.96 2,773.89 100,614.4K
16:12 2,773.81 2,774.83 2,773.66 2,774.81 102,093.5K
16:13 2,775.60 2,776.47 2,775.60 2,776.38 104,963.0K
16:14 2,776.77 2,776.77 2,775.29 2,775.59 87,437.9K
16:15 2,775.76 2,777.47 2,775.76 2,777.47 80,941.4K
16:16 2,777.27 2,777.63 2,777.04 2,777.63 97,990.6K
16:17 2,777.55 2,777.70 2,776.92 2,777.49 80,567.0K
16:18 2,777.56 2,777.56 2,777.11 2,777.11 56,940.6K
16:19 2,776.95 2,777.16 2,776.66 2,777.16 56,073.7K
16:20 2,777.15 2,777.25 2,776.76 2,777.07 50,439.1K
16:21 2,777.05 2,777.05 2,776.25 2,776.25 62,211.7K
16:22 2,775.81 2,775.87 2,775.55 2,775.87 141,035.3K
16:23 2,776.09 2,776.22 2,775.36 2,775.36 127,717.6K
16:24 2,775.30 2,775.30 2,774.86 2,775.20 113,129.1K
16:25 2,774.78 2,774.78 2,773.03 2,773.03 226,274.0K
16:26 2,772.90 2,772.90 2,770.39 2,770.96 313,050.3K
16:27 2,770.95 2,771.36 2,770.83 2,770.98 156,990.5K
16:28 2,771.03 2,771.24 2,770.18 2,771.21 150,709.4K
16:29 2,770.62 2,770.68 2,769.46 2,769.46 292,671.4K
16:30 2,768.99 2,770.85 2,768.42 2,770.82 311,050.7K
16:31 2,770.75 2,771.83 2,770.75 2,771.73 182,633.7K
16:32 2,771.53 2,771.65 2,771.13 2,771.57 171,226.0K
16:33 2,771.77 2,772.75 2,771.77 2,772.73 120,055.7K
16:34 2,772.74 2,773.23 2,772.56 2,773.22 132,959.7K
16:35 2,773.14 2,773.14 2,770.39 2,770.49 227,681.8K
16:36 2,770.42 2,770.42 2,769.67 2,770.31 147,602.3K
16:37 2,769.43 2,769.62 2,769.04 2,769.05 133,060.2K
16:38 2,769.00 2,769.87 2,769.00 2,769.51 135,502.0K
16:39 2,769.07 2,769.47 2,768.87 2,769.47 108,382.0K
16:40 2,769.60 2,769.88 2,767.57 2,768.02 214,350.9K
16:41 2,768.18 2,769.86 2,768.18 2,769.86 74,847.9K
16:42 2,770.10 2,771.12 2,770.10 2,770.46 144,549.8K
16:43 2,770.61 2,771.53 2,770.48 2,771.53 51,766.6K
16:44 2,771.44 2,772.65 2,771.44 2,772.51 69,597.4K
16:45 2,772.64 2,773.24 2,772.40 2,773.22 70,437.0K
16:46 2,773.16 2,774.96 2,773.10 2,774.96 118,036.4K
16:47 2,775.04 2,775.11 2,774.03 2,774.13 93,666.8K
16:48 2,774.16 2,774.32 2,773.93 2,774.16 80,533.0K
16:49 2,774.58 2,775.86 2,774.58 2,775.86 98,328.9K
16:50 2,776.07 2,776.23 2,776.03 2,776.06 77,436.5K
16:51 2,776.32 2,776.69 2,776.12 2,776.66 140,217.3K
16:52 2,776.48 2,776.95 2,776.38 2,776.95 113,734.3K
16:53 2,776.57 2,776.57 2,776.25 2,776.42 127,209.9K
16:54 2,776.33 2,777.38 2,776.19 2,776.89 135,914.4K
16:55 2,776.87 2,777.20 2,776.85 2,776.92 68,990.8K
16:56 2,776.85 2,777.44 2,776.85 2,777.39 71,485.0K
16:57 2,777.58 2,778.81 2,777.58 2,778.81 104,027.4K
16:58 2,779.00 2,779.71 2,778.88 2,779.69 151,032.9K
16:59 2,779.82 2,780.03 2,779.52 2,779.92 161,177.6K
17:00 2,779.50 2,779.99 2,778.74 2,778.90 154,968.4K
17:01 2,779.76 2,780.12 2,779.76 2,779.78 55,466.2K
17:02 2,779.68 2,780.01 2,778.89 2,779.09 149,267.8K
17:03 2,779.27 2,779.27 2,778.46 2,778.46 61,732.2K
17:04 2,778.53 2,778.61 2,777.92 2,778.61 47,277.7K
17:05 2,778.75 2,781.37 2,778.75 2,781.37 157,484.3K
17:06 2,781.53 2,781.61 2,781.20 2,781.61 105,789.9K
17:07 2,781.51 2,782.06 2,781.43 2,781.43 124,152.5K
17:08 2,781.44 2,781.44 2,780.12 2,780.12 91,182.3K
17:09 2,780.22 2,780.29 2,779.78 2,779.79 103,675.1K
17:10 2,779.57 2,780.38 2,779.57 2,780.33 60,064.1K
17:11 2,780.30 2,781.52 2,780.24 2,781.52 52,606.6K
17:12 2,781.85 2,783.22 2,781.85 2,783.22 177,298.2K
17:13 2,783.53 2,783.86 2,783.49 2,783.53 154,643.0K
17:14 2,783.04 2,783.82 2,783.04 2,783.82 183,218.8K
17:15 2,784.15 2,784.39 2,784.06 2,784.39 229,879.9K
17:16 2,783.90 2,783.90 2,783.35 2,783.47 131,182.0K
17:17 2,783.75 2,783.87 2,783.36 2,783.37 69,665.7K
17:18 2,783.04 2,783.17 2,781.93 2,783.17 95,674.1K
17:19 2,783.28 2,783.74 2,783.28 2,783.74 67,206.4K
17:20 2,783.52 2,783.52 2,783.02 2,783.02 47,727.3K
17:21 2,782.79 2,782.79 2,781.95 2,782.28 87,703.5K
17:22 2,782.26 2,782.26 2,780.53 2,780.53 88,496.1K
17:23 2,780.60 2,780.80 2,780.60 2,780.80 71,149.8K
17:24 2,780.52 2,781.38 2,780.17 2,781.38 153,411.8K
17:25 2,781.51 2,781.54 2,780.70 2,780.71 59,765.4K
17:26 2,780.83 2,780.91 2,779.90 2,780.74 75,480.2K
17:27 2,780.95 2,781.12 2,780.25 2,781.07 112,404.7K
17:28 2,781.12 2,781.46 2,781.12 2,781.36 100,731.2K
17:29 2,781.43 2,782.18 2,781.32 2,782.10 74,514.1K
17:30 2,782.41 2,782.92 2,782.41 2,782.85 85,716.4K
17:31 2,782.66 2,782.66 2,781.97 2,782.02 99,282.5K
17:32 2,781.62 2,782.60 2,781.44 2,782.34 226,549.1K
17:33 2,782.29 2,782.29 2,779.77 2,779.90 185,893.5K
17:34 2,779.98 2,780.04 2,778.96 2,779.18 120,189.8K
17:35 2,779.58 2,781.19 2,779.58 2,781.15 81,515.5K
17:36 2,781.58 2,783.09 2,781.58 2,783.09 104,084.9K
17:37 2,783.25 2,783.92 2,783.11 2,783.11 80,159.3K
17:38 2,783.12 2,783.30 2,782.91 2,782.94 129,235.2K
17:39 2,783.11 2,783.74 2,783.11 2,783.74 79,575.6K
17:40 2,783.85 2,784.22 2,783.84 2,784.20 63,833.4K
17:41 2,784.25 2,784.51 2,783.98 2,784.19 132,213.6K
17:42 2,784.29 2,784.88 2,784.29 2,784.82 114,703.7K
17:43 2,784.85 2,785.44 2,784.85 2,785.44 80,657.8K
17:44 2,785.63 2,787.69 2,785.63 2,787.57 180,845.3K
17:45 2,787.90 2,797.34 2,787.90 2,797.34 904,681.7K
17:46 2,798.51 2,804.93 2,798.51 2,803.81 1,520,007.8K
17:47 2,809.15 2,809.15 2,802.97 2,802.97 1,019,873.3K
17:48 2,802.88 2,803.47 2,801.78 2,802.12 485,928.0K
17:49 2,802.22 2,803.82 2,802.22 2,803.78 277,776.0K
17:50 2,805.65 2,805.73 2,804.94 2,805.61 425,893.5K
17:51 2,805.77 2,808.10 2,804.72 2,804.73 476,663.4K
17:52 2,805.08 2,805.08 2,803.00 2,803.88 278,243.4K
17:53 2,804.09 2,804.97 2,802.59 2,802.59 245,718.6K
17:54 2,802.59 2,802.59 2,799.68 2,799.68 293,773.0K
17:55 2,800.53 2,801.03 2,799.31 2,800.53 232,819.7K
17:56 2,801.13 2,801.73 2,800.98 2,801.72 140,326.1K
17:57 2,802.21 2,802.47 2,801.90 2,802.34 161,318.1K
17:58 2,802.11 2,802.36 2,801.70 2,801.88 98,254.9K
17:59 2,801.84 2,802.09 2,799.74 2,800.76 141,180.4K
18:00 2,801.22 2,802.01 2,800.98 2,800.98 177,999.7K
18:01 2,801.02 2,801.21 2,797.54 2,797.54 265,489.6K
18:02 2,798.13 2,799.00 2,798.13 2,799.00 172,133.6K
18:03 2,799.21 2,799.24 2,798.74 2,799.09 125,127.8K
18:04 2,799.34 2,799.72 2,798.77 2,798.86 89,193.4K
18:05 2,798.66 2,798.66 2,796.93 2,796.93 158,921.6K
18:06 2,796.82 2,798.56 2,796.69 2,798.56 160,224.9K
18:07 2,798.89 2,799.08 2,798.43 2,798.43 127,932.8K
18:08 2,798.23 2,798.24 2,797.72 2,798.24 78,071.0K
18:09 2,798.24 2,798.24 2,797.40 2,797.98 89,668.2K
18:10 2,798.01 2,799.36 2,798.01 2,799.32 76,168.3K
18:11 2,798.69 2,798.69 2,797.49 2,798.40 83,706.6K
18:12 2,798.96 2,801.31 2,798.81 2,801.31 132,080.5K
18:13 2,801.75 2,803.46 2,801.75 2,803.07 208,861.9K
18:14 2,802.63 2,803.92 2,801.95 2,803.92 155,911.2K
18:15 2,804.35 2,804.69 2,803.76 2,803.76 152,308.9K
18:16 2,803.55 2,803.70 2,803.36 2,803.49 70,235.7K
18:17 2,803.24 2,803.24 2,801.11 2,801.15 139,172.2K
18:18 2,801.50 2,801.62 2,800.91 2,800.99 98,101.0K
18:19 2,800.37 2,801.15 2,800.37 2,800.98 91,908.2K
18:20 2,800.90 2,800.90 2,799.39 2,799.39 142,792.7K
18:21 2,799.57 2,799.90 2,799.47 2,799.56 60,596.6K
18:22 2,799.79 2,799.79 2,798.44 2,798.56 132,030.0K
18:23 2,799.47 2,799.47 2,798.21 2,798.42 132,511.2K
18:24 2,798.53 2,798.87 2,798.46 2,798.58 93,622.0K
18:25 2,798.75 2,799.18 2,798.61 2,798.87 68,887.8K
18:26 2,799.29 2,800.24 2,799.14 2,800.09 85,850.9K
18:27 2,800.24 2,800.35 2,799.19 2,799.19 78,652.6K
18:28 2,798.85 2,799.01 2,797.80 2,797.80 100,835.8K
18:29 2,798.11 2,798.29 2,797.85 2,797.89 59,971.0K
18:30 2,799.12 2,800.11 2,798.91 2,798.93 312,932.8K
18:31 2,798.65 2,799.12 2,792.80 2,792.80 422,694.9K
18:32 2,793.12 2,794.74 2,793.12 2,794.74 151,145.3K
18:33 2,794.79 2,794.79 2,793.05 2,793.14 90,628.0K
18:34 2,793.12 2,793.93 2,793.12 2,793.64 145,645.9K
18:35 2,792.93 2,793.38 2,792.61 2,793.38 109,794.3K
18:36 2,793.50 2,794.08 2,793.50 2,793.99 62,291.9K
18:37 2,794.11 2,794.30 2,793.89 2,794.12 53,866.0K
18:38 2,794.33 2,794.40 2,794.04 2,794.16 68,356.0K
18:39 2,794.10 2,794.56 2,794.10 2,794.48 110,274.7K
18:40 2,794.35 2,794.35 2,794.35 2,794.35 704.6K
18:51 2,792.16 2,792.16 2,792.16 2,792.16 321,333.8K
19:05 2,791.39 2,791.39 2,787.59 2,787.59 295,913.2K
19:06 2,787.49 2,788.71 2,787.34 2,788.44 157,100.0K
19:07 2,788.44 2,789.26 2,788.44 2,789.26 83,470.8K
19:08 2,789.17 2,789.89 2,789.17 2,789.89 68,103.8K
19:09 2,789.68 2,789.81 2,788.86 2,788.86 55,294.3K
19:10 2,787.68 2,787.68 2,786.95 2,787.38 191,192.4K
19:11 2,787.11 2,787.11 2,786.24 2,786.24 117,440.5K
19:12 2,786.39 2,786.56 2,785.61 2,785.66 113,940.0K
19:13 2,785.08 2,785.73 2,784.95 2,785.73 148,352.9K
19:14 2,785.61 2,786.57 2,785.61 2,786.25 79,188.6K
19:15 2,786.17 2,786.18 2,785.64 2,785.64 111,366.5K
19:16 2,785.56 2,785.56 2,785.13 2,785.36 53,622.6K
19:17 2,785.45 2,785.54 2,785.08 2,785.14 67,074.0K
19:18 2,785.10 2,785.32 2,784.58 2,784.58 78,284.8K
19:19 2,784.61 2,784.90 2,783.84 2,783.99 131,013.2K
19:20 2,783.75 2,783.75 2,781.27 2,781.27 257,450.7K
19:21 2,780.15 2,780.52 2,779.73 2,780.52 210,532.9K
19:22 2,780.49 2,781.29 2,780.49 2,781.04 123,842.5K
19:23 2,780.95 2,781.38 2,780.80 2,781.38 121,195.7K
19:24 2,781.46 2,782.04 2,781.40 2,781.78 79,499.4K
19:25 2,781.59 2,782.19 2,781.56 2,782.19 75,053.8K
19:26 2,782.08 2,782.40 2,781.18 2,781.18 64,821.6K
19:27 2,781.07 2,781.25 2,780.14 2,780.14 109,534.9K
19:28 2,780.08 2,780.33 2,779.94 2,780.33 51,315.3K
19:29 2,780.31 2,780.36 2,779.86 2,779.86 68,091.8K
19:30 2,779.84 2,779.84 2,776.11 2,776.11 240,438.8K
19:31 2,775.99 2,776.46 2,775.99 2,776.46 132,034.8K
19:32 2,776.46 2,776.46 2,775.31 2,775.48 142,595.9K
19:33 2,775.33 2,775.41 2,774.25 2,774.32 136,131.1K
19:34 2,774.56 2,774.87 2,771.21 2,771.21 434,107.5K
19:35 2,771.66 2,773.46 2,771.66 2,773.34 215,646.4K
19:36 2,772.18 2,773.09 2,772.03 2,773.00 137,988.4K
19:37 2,773.28 2,774.43 2,773.27 2,774.43 90,214.1K
19:38 2,774.80 2,775.97 2,774.80 2,775.97 63,190.7K
19:39 2,776.00 2,776.15 2,775.38 2,775.44 74,120.1K
19:40 2,775.62 2,775.62 2,774.65 2,774.65 70,329.1K
19:41 2,774.69 2,774.98 2,774.15 2,774.15 99,501.1K
19:42 2,774.15 2,774.26 2,773.89 2,773.93 71,373.0K
19:43 2,774.11 2,774.27 2,774.07 2,774.18 34,843.0K
19:44 2,774.24 2,774.48 2,774.18 2,774.43 53,770.9K
19:45 2,774.56 2,774.99 2,774.49 2,774.99 59,335.3K
19:46 2,775.06 2,775.95 2,774.99 2,775.95 83,684.9K
19:47 2,776.17 2,776.84 2,776.08 2,776.72 137,337.1K
19:48 2,776.77 2,776.79 2,776.29 2,776.35 51,661.7K
19:49 2,776.23 2,776.43 2,776.00 2,776.09 50,546.7K
19:50 2,776.11 2,776.45 2,776.00 2,776.16 53,773.2K
19:51 2,775.94 2,775.97 2,775.77 2,775.85 61,380.5K
19:52 2,776.00 2,776.41 2,775.93 2,776.40 44,583.8K
19:53 2,776.51 2,776.66 2,776.45 2,776.66 38,006.5K
19:54 2,776.69 2,776.96 2,776.61 2,776.63 46,674.2K
19:55 2,776.58 2,776.62 2,776.33 2,776.39 31,623.4K
19:56 2,776.34 2,777.24 2,776.34 2,777.22 49,199.2K
19:57 2,777.24 2,777.78 2,777.24 2,777.71 48,088.0K
19:58 2,777.81 2,779.03 2,777.81 2,779.01 66,731.2K
19:59 2,779.06 2,781.27 2,779.06 2,781.25 99,900.2K
20:00 2,781.62 2,781.62 2,780.45 2,780.45 62,240.1K
20:01 2,780.44 2,780.50 2,779.83 2,780.07 48,242.8K
20:02 2,779.99 2,780.05 2,779.41 2,779.41 38,854.9K
20:03 2,779.56 2,779.56 2,777.22 2,777.22 50,950.2K
20:04 2,777.20 2,777.47 2,777.19 2,777.23 35,471.8K
20:05 2,777.11 2,777.24 2,776.68 2,777.21 33,504.5K
20:06 2,777.24 2,778.35 2,777.23 2,778.07 51,621.3K
20:07 2,778.00 2,778.37 2,777.94 2,778.10 21,666.2K
20:08 2,778.44 2,778.46 2,778.29 2,778.30 22,564.8K
20:09 2,778.21 2,778.60 2,778.21 2,778.60 32,021.9K
20:10 2,778.55 2,778.80 2,778.49 2,778.70 23,841.3K
20:11 2,778.78 2,779.45 2,778.69 2,779.42 36,556.8K
20:12 2,779.28 2,779.55 2,779.28 2,779.45 27,360.0K
20:13 2,779.53 2,779.66 2,779.40 2,779.65 25,603.5K
20:14 2,779.62 2,779.67 2,779.22 2,779.34 35,920.7K
20:15 2,779.54 2,779.62 2,779.33 2,779.62 15,119.7K
20:16 2,779.57 2,779.57 2,779.16 2,779.16 17,478.8K
20:17 2,778.81 2,778.81 2,778.09 2,778.09 49,616.1K
20:18 2,778.11 2,778.11 2,776.75 2,776.84 54,586.6K
20:19 2,777.02 2,777.02 2,774.13 2,774.23 111,214.5K
20:20 2,773.85 2,775.13 2,773.85 2,775.01 143,178.8K
20:21 2,775.36 2,775.79 2,775.09 2,775.79 49,419.6K
20:22 2,775.57 2,776.75 2,775.57 2,776.75 47,814.8K
20:23 2,776.60 2,777.07 2,776.56 2,776.56 30,983.4K
20:24 2,776.70 2,776.86 2,776.70 2,776.73 35,023.0K
20:25 2,776.63 2,776.70 2,776.47 2,776.58 24,436.1K
20:26 2,776.60 2,776.81 2,776.44 2,776.79 26,123.5K
20:27 2,776.80 2,776.80 2,775.90 2,775.90 62,216.3K
20:28 2,775.77 2,775.89 2,775.25 2,775.89 140,239.7K
20:29 2,775.94 2,776.57 2,775.79 2,776.57 51,754.6K
20:30 2,776.60 2,777.01 2,776.60 2,776.86 18,248.1K
20:31 2,776.83 2,778.45 2,776.79 2,778.08 49,217.2K
20:32 2,778.01 2,778.25 2,777.94 2,778.02 33,560.1K
20:33 2,778.21 2,778.78 2,778.10 2,778.70 56,094.8K
20:34 2,778.67 2,779.38 2,778.65 2,779.30 29,654.8K
20:35 2,779.12 2,779.23 2,778.37 2,778.53 16,011.0K
20:36 2,778.66 2,778.74 2,778.30 2,778.61 19,557.4K
20:37 2,778.55 2,778.63 2,778.42 2,778.61 28,105.1K
20:38 2,778.60 2,778.77 2,778.59 2,778.68 15,951.9K
20:39 2,778.83 2,778.84 2,778.65 2,778.74 13,147.5K
20:40 2,778.71 2,778.79 2,778.47 2,778.47 17,717.5K
20:41 2,778.45 2,778.53 2,778.31 2,778.31 19,843.2K
20:42 2,778.20 2,778.27 2,777.55 2,777.59 27,971.8K
20:43 2,777.56 2,778.03 2,777.56 2,777.96 35,805.7K
20:44 2,778.03 2,778.26 2,778.03 2,778.18 18,782.4K
20:45 2,778.13 2,778.47 2,778.13 2,778.41 54,735.0K
20:46 2,778.28 2,778.30 2,777.89 2,778.27 27,886.6K
20:47 2,778.38 2,778.80 2,778.08 2,778.67 37,039.8K
20:48 2,778.52 2,778.69 2,778.48 2,778.48 25,146.3K
20:49 2,778.46 2,779.41 2,778.46 2,779.41 56,601.3K
20:50 2,779.37 2,779.58 2,779.28 2,779.39 30,793.3K
20:51 2,779.25 2,780.03 2,779.22 2,780.02 35,276.5K
20:52 2,780.52 2,780.65 2,780.23 2,780.51 33,210.7K
20:53 2,780.44 2,780.83 2,780.28 2,780.83 40,408.9K
20:54 2,780.82 2,780.99 2,780.76 2,780.77 27,011.7K
20:55 2,780.89 2,781.04 2,780.77 2,780.91 31,587.1K
20:56 2,780.86 2,781.07 2,780.61 2,781.07 32,929.9K
20:57 2,781.07 2,781.29 2,780.90 2,781.14 46,002.8K
20:58 2,781.05 2,781.09 2,780.56 2,780.56 22,381.6K
20:59 2,780.38 2,780.38 2,779.75 2,779.94 38,236.5K
21:00 2,779.90 2,780.42 2,779.90 2,780.42 34,471.4K
21:01 2,780.24 2,780.36 2,780.06 2,780.19 27,616.3K
21:02 2,780.13 2,780.13 2,779.80 2,779.93 19,274.7K
21:03 2,779.77 2,779.77 2,779.49 2,779.49 31,300.1K
21:04 2,779.52 2,779.52 2,779.30 2,779.41 11,609.0K
21:05 2,779.14 2,779.22 2,778.74 2,778.91 19,168.5K
21:06 2,778.88 2,779.02 2,778.88 2,778.91 13,263.6K
21:07 2,778.95 2,779.19 2,778.89 2,779.19 12,482.8K
21:08 2,779.19 2,779.22 2,779.08 2,779.10 12,586.0K
21:09 2,778.97 2,779.09 2,778.85 2,779.00 9,761.7K
21:10 2,779.00 2,779.16 2,778.92 2,779.09 17,619.7K
21:11 2,779.25 2,779.81 2,779.05 2,779.75 20,635.0K
21:12 2,779.79 2,780.12 2,779.77 2,779.97 16,221.3K
21:13 2,779.95 2,780.33 2,779.93 2,780.16 10,384.1K
21:14 2,780.32 2,780.48 2,780.07 2,780.07 12,101.3K
21:15 2,780.29 2,780.50 2,780.27 2,780.50 17,886.9K
21:16 2,780.46 2,780.46 2,780.14 2,780.14 25,998.1K
21:17 2,780.29 2,780.85 2,780.21 2,780.85 24,487.9K
21:18 2,780.84 2,781.64 2,780.76 2,781.26 48,049.4K
21:19 2,781.20 2,781.20 2,780.73 2,780.81 15,419.2K
21:20 2,780.68 2,780.83 2,780.48 2,780.57 9,834.6K
21:21 2,780.54 2,780.54 2,779.46 2,779.46 16,100.6K
21:22 2,779.30 2,779.94 2,778.98 2,779.94 24,703.2K
21:23 2,779.69 2,779.88 2,779.18 2,779.29 16,049.0K
21:24 2,779.21 2,779.28 2,778.89 2,778.97 13,664.6K
21:25 2,779.15 2,779.15 2,778.60 2,778.60 33,613.0K
21:26 2,778.52 2,778.52 2,778.11 2,778.22 20,568.6K
21:27 2,778.16 2,778.16 2,777.70 2,777.74 34,847.2K
21:28 2,777.64 2,777.64 2,776.86 2,776.94 57,589.2K
21:29 2,776.62 2,776.84 2,776.54 2,776.59 41,648.3K
21:30 2,776.67 2,776.83 2,776.45 2,776.45 31,293.8K
21:31 2,776.63 2,776.77 2,776.42 2,776.55 50,870.9K
21:32 2,776.49 2,776.51 2,776.23 2,776.51 28,399.3K
21:33 2,776.56 2,777.00 2,776.56 2,777.00 40,408.4K
21:34 2,776.97 2,776.97 2,776.63 2,776.67 31,148.5K
21:35 2,776.78 2,776.78 2,776.31 2,776.38 33,117.5K
21:36 2,776.22 2,776.22 2,776.00 2,776.00 31,446.4K
21:37 2,776.01 2,776.01 2,775.50 2,775.84 28,021.5K
21:38 2,775.81 2,775.82 2,775.56 2,775.72 39,470.3K
21:39 2,775.72 2,775.76 2,774.91 2,774.91 32,931.8K
21:40 2,775.01 2,775.05 2,774.56 2,774.60 35,069.6K
21:41 2,774.55 2,774.55 2,773.14 2,773.14 112,132.6K
21:42 2,772.83 2,772.83 2,772.44 2,772.68 59,992.9K
21:43 2,772.73 2,772.90 2,772.65 2,772.66 177,101.9K
21:44 2,772.65 2,772.80 2,772.57 2,772.80 38,454.6K
21:45 2,772.73 2,772.85 2,772.45 2,772.50 40,531.8K
21:46 2,772.51 2,772.53 2,772.14 2,772.25 69,293.3K
21:47 2,772.15 2,772.99 2,772.15 2,772.84 43,270.0K
21:48 2,772.89 2,773.25 2,772.89 2,773.24 26,848.5K
21:49 2,773.31 2,773.68 2,773.31 2,773.68 30,793.5K
21:50 2,773.70 2,774.21 2,773.63 2,774.14 36,603.1K
21:51 2,774.15 2,774.18 2,773.08 2,773.24 45,108.9K
21:52 2,773.20 2,773.67 2,773.20 2,773.67 20,087.8K
21:53 2,773.63 2,773.63 2,773.31 2,773.55 16,777.4K
21:54 2,773.33 2,773.41 2,772.56 2,772.85 40,201.5K
21:55 2,772.99 2,773.05 2,772.39 2,773.05 31,479.1K
21:56 2,773.12 2,773.36 2,773.03 2,773.20 22,525.0K
21:57 2,773.22 2,773.54 2,773.02 2,773.54 36,970.2K
21:58 2,773.54 2,774.14 2,773.46 2,774.14 49,445.2K
21:59 2,774.18 2,774.39 2,774.04 2,774.39 45,375.8K
22:00 2,774.32 2,774.32 2,774.10 2,774.12 8,866.3K
22:01 2,773.95 2,773.98 2,773.47 2,773.47 20,319.2K
22:02 2,773.61 2,773.75 2,773.46 2,773.73 21,431.7K
22:03 2,773.65 2,773.92 2,773.64 2,773.81 15,729.1K
22:04 2,773.54 2,773.88 2,773.54 2,773.86 30,169.3K
22:05 2,773.80 2,773.90 2,773.52 2,773.52 23,789.1K
22:06 2,773.44 2,773.65 2,773.39 2,773.56 17,831.2K
22:07 2,773.67 2,773.84 2,773.66 2,773.74 12,844.4K
22:08 2,773.51 2,773.77 2,773.51 2,773.77 38,771.4K
22:09 2,773.76 2,774.44 2,773.71 2,774.44 24,453.5K
22:10 2,774.46 2,774.72 2,774.41 2,774.41 20,221.2K
22:11 2,774.72 2,774.77 2,774.39 2,774.39 16,669.1K
22:12 2,774.60 2,774.60 2,774.32 2,774.55 13,664.7K
22:13 2,774.38 2,774.41 2,773.91 2,773.95 21,748.7K
22:14 2,773.98 2,774.07 2,773.63 2,773.76 16,193.8K
22:15 2,773.66 2,773.74 2,773.51 2,773.64 8,783.1K
22:16 2,773.48 2,773.49 2,773.33 2,773.40 8,338.1K
22:17 2,773.35 2,773.62 2,773.33 2,773.35 9,420.5K
22:18 2,773.32 2,773.54 2,773.32 2,773.49 18,243.9K
22:19 2,773.46 2,773.57 2,773.42 2,773.47 18,532.3K
22:20 2,773.46 2,773.68 2,773.46 2,773.68 17,853.5K
22:21 2,773.58 2,773.77 2,773.58 2,773.68 8,897.7K
22:22 2,773.77 2,773.97 2,773.66 2,773.80 79,748.5K
22:23 2,773.72 2,773.85 2,773.54 2,773.54 27,474.0K
22:24 2,773.47 2,773.69 2,773.47 2,773.60 8,624.4K
22:25 2,773.51 2,773.74 2,773.51 2,773.59 26,887.4K
22:26 2,773.60 2,773.64 2,773.45 2,773.51 7,904.4K
22:27 2,773.44 2,773.51 2,773.37 2,773.40 15,206.9K
22:28 2,773.37 2,773.48 2,773.17 2,773.17 42,371.5K
22:29 2,773.23 2,773.51 2,773.23 2,773.51 37,525.9K
22:30 2,773.43 2,773.94 2,773.43 2,773.91 23,486.3K
22:31 2,773.93 2,775.01 2,773.91 2,775.01 37,989.2K
22:32 2,775.00 2,775.31 2,774.99 2,775.21 35,717.0K
22:33 2,775.25 2,775.37 2,774.94 2,775.32 16,811.1K
22:34 2,775.43 2,775.66 2,775.20 2,775.66 29,884.9K
22:35 2,775.68 2,777.11 2,775.67 2,777.03 51,809.6K
22:36 2,777.06 2,777.22 2,776.97 2,777.17 35,651.2K
22:37 2,777.09 2,777.16 2,777.02 2,777.14 29,307.8K
22:38 2,777.16 2,777.29 2,777.06 2,777.29 23,922.8K
22:39 2,777.57 2,777.79 2,777.56 2,777.65 23,521.7K
22:40 2,777.79 2,777.80 2,777.52 2,777.52 17,802.3K
22:41 2,777.77 2,777.77 2,777.16 2,777.23 25,892.0K
22:42 2,777.23 2,777.23 2,776.98 2,776.98 13,179.1K
22:43 2,776.93 2,777.04 2,776.64 2,776.97 10,422.0K
22:44 2,776.90 2,776.94 2,776.63 2,776.74 11,881.7K
22:45 2,776.52 2,776.97 2,776.52 2,776.97 10,049.3K
22:46 2,776.72 2,776.86 2,776.64 2,776.67 19,250.3K
22:47 2,776.56 2,776.70 2,776.44 2,776.44 16,334.0K
22:48 2,776.35 2,776.71 2,776.35 2,776.69 7,298.3K
22:49 2,776.62 2,776.75 2,776.55 2,776.55 9,780.7K
22:50 2,776.58 2,776.60 2,776.45 2,776.46 13,169.5K
22:51 2,776.49 2,776.64 2,776.46 2,776.61 21,059.9K
22:52 2,776.46 2,776.72 2,776.42 2,776.69 21,834.4K
22:53 2,776.62 2,777.92 2,776.62 2,777.69 71,511.4K
22:54 2,777.87 2,777.92 2,777.68 2,777.69 13,173.0K
22:55 2,777.71 2,777.81 2,777.51 2,777.58 8,632.0K
22:56 2,777.62 2,777.67 2,777.45 2,777.45 15,204.1K
22:57 2,777.56 2,777.56 2,777.34 2,777.46 18,406.3K
22:58 2,777.46 2,777.65 2,777.45 2,777.58 14,811.3K
22:59 2,777.48 2,777.60 2,777.30 2,777.34 15,906.5K
23:00 2,777.26 2,777.32 2,777.12 2,777.15 12,380.1K
23:01 2,777.19 2,777.28 2,777.09 2,777.09 20,976.4K
23:02 2,777.02 2,777.03 2,776.90 2,776.91 20,014.4K
23:03 2,776.86 2,777.11 2,776.78 2,776.89 23,106.5K
23:04 2,776.84 2,777.52 2,776.84 2,777.45 21,765.3K
23:05 2,777.45 2,777.47 2,777.30 2,777.30 21,894.1K
23:06 2,777.27 2,777.34 2,777.23 2,777.23 25,018.4K
23:07 2,777.28 2,777.28 2,777.09 2,777.18 15,451.1K
23:08 2,777.14 2,777.39 2,777.11 2,777.32 17,122.1K
23:09 2,777.31 2,777.31 2,776.83 2,776.94 15,107.7K
23:10 2,776.80 2,776.95 2,776.80 2,776.94 10,110.2K
23:11 2,776.93 2,776.99 2,776.84 2,776.84 5,400.9K
23:12 2,776.88 2,776.97 2,776.75 2,776.80 9,200.4K
23:13 2,776.72 2,776.73 2,776.46 2,776.52 17,738.7K
23:14 2,776.43 2,776.58 2,776.38 2,776.38 17,542.5K
23:15 2,776.47 2,776.61 2,776.26 2,776.27 12,968.7K
23:16 2,776.27 2,776.30 2,776.15 2,776.17 14,691.6K
23:17 2,776.14 2,776.15 2,775.76 2,775.95 29,686.9K
23:18 2,775.82 2,776.66 2,775.66 2,776.66 30,021.5K
23:19 2,776.62 2,776.66 2,776.50 2,776.56 20,526.7K
23:20 2,776.58 2,776.58 2,776.34 2,776.51 24,464.4K
23:21 2,776.45 2,776.49 2,775.81 2,775.81 31,084.8K
23:22 2,775.99 2,776.00 2,775.73 2,775.73 17,293.9K
23:23 2,775.62 2,775.62 2,775.34 2,775.48 11,704.4K
23:24 2,775.36 2,775.55 2,775.36 2,775.38 11,541.6K
23:25 2,775.31 2,775.41 2,775.21 2,775.27 20,915.1K
23:26 2,775.33 2,775.43 2,775.24 2,775.37 14,520.6K
23:27 2,775.43 2,776.23 2,775.43 2,775.94 20,722.2K
23:28 2,775.96 2,776.18 2,775.95 2,776.04 31,998.1K
23:29 2,776.14 2,776.17 2,776.02 2,776.07 18,900.9K
23:30 2,776.61 2,776.75 2,776.58 2,776.75 24,539.5K
23:31 2,776.69 2,776.91 2,776.69 2,776.82 24,642.1K
23:32 2,777.16 2,777.32 2,777.13 2,777.16 34,540.2K
23:33 2,777.29 2,777.42 2,777.29 2,777.39 18,420.8K
23:34 2,777.37 2,778.21 2,777.14 2,778.07 63,853.2K
23:35 2,778.66 2,778.97 2,778.51 2,778.97 44,095.7K
23:36 2,778.97 2,779.04 2,778.95 2,778.95 16,971.5K
23:37 2,779.13 2,779.21 2,779.05 2,779.14 42,335.5K
23:38 2,779.22 2,779.22 2,778.97 2,779.05 15,380.2K
23:39 2,779.04 2,779.04 2,778.74 2,778.80 27,039.7K
23:40 2,778.65 2,778.67 2,778.53 2,778.58 27,918.8K
23:41 2,778.79 2,778.84 2,778.62 2,778.84 18,076.3K
23:42 2,778.70 2,778.86 2,778.55 2,778.71 29,413.0K
23:43 2,778.77 2,778.77 2,778.41 2,778.50 38,292.1K
23:44 2,778.21 2,778.48 2,777.99 2,778.36 20,130.7K
23:45 2,779.16 2,779.33 2,778.46 2,778.78 37,478.1K
23:46 2,778.68 2,779.35 2,778.68 2,779.19 49,848.9K
23:47 2,779.30 2,779.46 2,778.79 2,778.79 30,556.3K
23:48 2,778.83 2,778.95 2,778.71 2,778.77 49,356.9K
23:49 2,778.54 2,778.91 2,777.99 2,777.99 92,000.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし