MOEX Russia all session (IMOEX2)

IMOEX2
🏛️ ロシア連邦 →
2,648.21
最終更新: 2025-10-01
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 2,742.49 2,743.31 2,741.24 2,743.28 282,149.8K
07:01 2,743.02 2,746.74 2,743.02 2,746.63 227,382.4K
07:02 2,746.62 2,747.39 2,746.12 2,747.39 174,879.3K
07:03 2,747.64 2,748.41 2,747.36 2,748.41 178,294.8K
07:04 2,748.39 2,748.43 2,747.43 2,747.78 123,818.2K
07:05 2,748.23 2,748.33 2,747.99 2,748.33 116,580.0K
07:06 2,748.16 2,748.82 2,748.16 2,748.55 96,439.8K
07:07 2,748.55 2,748.69 2,747.87 2,747.87 127,084.9K
07:08 2,747.90 2,747.90 2,746.33 2,746.33 167,399.0K
07:09 2,746.14 2,746.14 2,742.66 2,742.66 203,512.8K
07:10 2,742.57 2,742.87 2,742.22 2,742.22 56,949.0K
07:11 2,742.30 2,742.96 2,742.30 2,742.96 67,865.4K
07:12 2,743.03 2,743.15 2,742.87 2,743.15 47,529.9K
07:13 2,743.39 2,744.23 2,743.39 2,744.23 47,063.0K
07:14 2,744.45 2,745.90 2,744.45 2,745.86 50,206.0K
07:15 2,746.02 2,746.87 2,746.02 2,746.87 127,192.2K
07:16 2,746.71 2,746.71 2,742.93 2,743.29 165,945.6K
07:17 2,743.41 2,743.72 2,743.28 2,743.39 95,339.9K
07:18 2,743.42 2,743.97 2,743.42 2,743.97 35,465.8K
07:19 2,744.24 2,744.80 2,744.24 2,744.80 86,127.4K
07:20 2,744.88 2,745.40 2,744.84 2,745.40 54,813.7K
07:21 2,745.37 2,746.33 2,745.37 2,746.33 68,729.0K
07:22 2,746.36 2,747.34 2,746.34 2,747.33 88,332.9K
07:23 2,747.30 2,748.68 2,747.30 2,748.68 85,395.0K
07:24 2,748.64 2,749.25 2,748.52 2,749.17 53,722.5K
07:25 2,749.09 2,749.09 2,747.56 2,747.56 91,866.7K
07:26 2,747.34 2,747.34 2,745.94 2,746.50 74,892.5K
07:27 2,746.40 2,746.88 2,746.40 2,746.88 64,700.5K
07:28 2,746.85 2,748.12 2,746.85 2,748.12 44,008.9K
07:29 2,748.17 2,749.03 2,748.17 2,749.03 59,471.0K
07:30 2,749.02 2,749.31 2,748.92 2,749.29 41,250.7K
07:31 2,749.34 2,749.36 2,749.21 2,749.36 54,012.6K
07:32 2,749.36 2,749.62 2,749.26 2,749.53 33,539.7K
07:33 2,749.46 2,749.56 2,749.33 2,749.33 44,297.6K
07:34 2,749.36 2,749.37 2,749.21 2,749.33 46,898.9K
07:35 2,749.34 2,749.49 2,749.21 2,749.21 39,010.0K
07:36 2,749.29 2,749.56 2,749.15 2,749.47 59,802.8K
07:37 2,749.39 2,749.39 2,748.42 2,748.42 95,198.9K
07:38 2,748.32 2,748.43 2,747.91 2,747.93 51,180.4K
07:39 2,747.81 2,747.84 2,747.57 2,747.68 32,852.1K
07:40 2,747.70 2,747.70 2,747.19 2,747.30 32,404.5K
07:41 2,747.24 2,747.31 2,747.22 2,747.24 23,994.5K
07:42 2,747.24 2,747.38 2,746.93 2,747.29 28,082.2K
07:43 2,747.23 2,747.62 2,746.84 2,746.85 73,442.8K
07:44 2,746.99 2,747.42 2,746.99 2,747.42 12,159.6K
07:45 2,747.51 2,748.19 2,747.49 2,748.19 22,180.9K
07:46 2,748.23 2,748.43 2,748.23 2,748.43 16,078.8K
07:47 2,748.53 2,748.78 2,748.45 2,748.76 42,902.8K
07:48 2,748.73 2,749.68 2,748.73 2,749.46 45,325.9K
07:49 2,749.70 2,750.03 2,749.70 2,750.03 37,267.4K
07:50 2,750.08 2,750.29 2,749.89 2,749.89 42,408.6K
07:51 2,749.88 2,749.91 2,749.49 2,749.77 33,905.8K
07:52 2,749.84 2,749.95 2,749.76 2,749.77 34,680.1K
07:53 2,749.74 2,749.74 2,749.57 2,749.67 21,626.0K
07:54 2,749.61 2,749.66 2,749.44 2,749.66 19,746.9K
07:55 2,749.56 2,750.14 2,749.56 2,750.14 26,816.9K
07:56 2,750.22 2,750.42 2,750.17 2,750.23 51,895.1K
07:57 2,750.29 2,750.93 2,750.16 2,750.71 44,604.5K
07:58 2,750.63 2,751.68 2,750.63 2,751.68 32,172.4K
07:59 2,751.71 2,752.84 2,751.71 2,752.84 97,384.1K
08:00 2,752.79 2,753.26 2,752.79 2,753.01 102,778.0K
08:01 2,753.07 2,753.59 2,753.07 2,753.24 73,508.7K
08:02 2,753.25 2,753.65 2,753.24 2,753.61 44,467.6K
08:03 2,753.61 2,753.93 2,753.61 2,753.66 54,631.5K
08:04 2,753.65 2,753.83 2,753.27 2,753.80 66,806.2K
08:05 2,753.83 2,754.05 2,753.68 2,753.68 129,677.9K
08:06 2,753.71 2,754.17 2,753.71 2,753.76 77,068.6K
08:07 2,753.68 2,754.37 2,753.68 2,754.37 62,657.6K
08:08 2,754.24 2,754.48 2,754.08 2,754.30 68,044.4K
08:09 2,754.22 2,755.01 2,754.22 2,755.01 56,464.3K
08:10 2,755.22 2,755.68 2,755.22 2,755.54 60,174.6K
08:11 2,755.37 2,755.58 2,755.13 2,755.13 70,462.7K
08:12 2,755.15 2,755.65 2,755.15 2,755.36 45,045.7K
08:13 2,755.31 2,755.79 2,755.31 2,755.60 52,627.9K
08:14 2,755.45 2,755.49 2,754.87 2,754.87 44,081.5K
08:15 2,754.91 2,754.91 2,754.50 2,754.50 37,519.4K
08:16 2,754.52 2,754.52 2,754.26 2,754.26 40,981.3K
08:17 2,754.48 2,754.67 2,754.37 2,754.67 22,285.8K
08:18 2,754.66 2,754.96 2,754.63 2,754.80 27,040.5K
08:19 2,754.85 2,755.02 2,754.77 2,754.90 22,425.5K
08:20 2,754.94 2,754.94 2,754.59 2,754.68 40,792.7K
08:21 2,754.77 2,755.00 2,754.77 2,754.79 32,783.2K
08:22 2,754.77 2,754.77 2,754.46 2,754.46 42,012.2K
08:23 2,754.51 2,754.81 2,754.51 2,754.72 31,237.4K
08:24 2,754.84 2,754.84 2,754.48 2,754.49 25,809.3K
08:25 2,754.22 2,754.38 2,754.06 2,754.06 27,484.0K
08:26 2,754.14 2,754.15 2,753.32 2,753.32 62,223.0K
08:27 2,753.44 2,753.44 2,752.91 2,753.06 52,681.8K
08:28 2,753.02 2,753.02 2,752.48 2,752.59 48,922.2K
08:29 2,752.62 2,753.03 2,752.59 2,753.03 28,879.1K
08:30 2,752.96 2,753.33 2,752.80 2,752.89 56,105.8K
08:31 2,752.89 2,753.00 2,752.72 2,753.00 23,957.7K
08:32 2,753.02 2,753.37 2,752.88 2,753.37 27,152.3K
08:33 2,753.41 2,753.85 2,753.41 2,753.85 41,290.0K
08:34 2,753.85 2,754.72 2,753.83 2,754.72 34,160.6K
08:35 2,754.81 2,754.99 2,754.62 2,754.94 33,475.4K
08:36 2,754.85 2,755.26 2,754.85 2,755.25 20,501.9K
08:37 2,755.35 2,755.43 2,755.26 2,755.42 11,597.4K
08:38 2,755.27 2,755.37 2,755.06 2,755.11 23,016.9K
08:39 2,755.13 2,755.27 2,755.03 2,755.22 21,295.3K
08:40 2,755.26 2,755.29 2,755.00 2,755.03 35,242.5K
08:41 2,754.97 2,754.97 2,753.96 2,754.24 42,622.8K
08:42 2,754.27 2,754.30 2,753.97 2,754.14 29,902.4K
08:43 2,754.18 2,754.43 2,754.18 2,754.32 46,036.3K
08:44 2,754.16 2,754.25 2,753.89 2,754.03 42,381.1K
08:45 2,753.84 2,754.25 2,753.84 2,754.21 27,757.2K
08:46 2,754.15 2,754.23 2,753.96 2,753.97 31,885.0K
08:47 2,754.10 2,754.18 2,753.97 2,753.97 56,958.9K
08:48 2,754.08 2,754.39 2,754.07 2,754.23 30,737.3K
08:49 2,754.31 2,754.31 2,754.11 2,754.26 23,591.3K
08:50 2,754.22 2,754.33 2,754.04 2,754.32 21,124.4K
08:51 2,754.20 2,754.42 2,753.90 2,753.90 25,419.8K
08:52 2,753.83 2,754.10 2,753.83 2,754.06 22,985.1K
08:53 2,754.10 2,754.24 2,754.03 2,754.03 21,614.9K
08:54 2,753.76 2,754.13 2,753.71 2,753.83 40,344.5K
08:55 2,753.65 2,753.70 2,753.45 2,753.48 40,247.2K
08:56 2,753.48 2,753.50 2,753.29 2,753.30 12,842.7K
08:57 2,753.85 2,754.18 2,753.85 2,754.14 44,609.0K
08:58 2,754.33 2,754.47 2,754.22 2,754.47 44,550.3K
08:59 2,754.37 2,754.52 2,754.17 2,754.23 24,528.0K
09:00 2,754.07 2,754.07 2,750.53 2,750.53 183,940.4K
09:01 2,750.17 2,750.17 2,748.63 2,748.72 174,652.1K
09:02 2,748.69 2,749.44 2,748.42 2,749.44 121,403.9K
09:03 2,749.42 2,749.92 2,748.70 2,748.70 62,344.4K
09:04 2,748.62 2,748.64 2,747.11 2,747.24 108,615.1K
09:05 2,747.18 2,748.33 2,747.13 2,748.32 52,461.2K
09:06 2,748.41 2,748.59 2,747.78 2,747.91 26,614.5K
09:07 2,748.35 2,748.69 2,748.17 2,748.69 32,191.0K
09:08 2,748.89 2,749.08 2,748.64 2,749.08 40,221.2K
09:09 2,749.13 2,749.28 2,748.04 2,748.19 46,274.2K
09:10 2,748.26 2,748.78 2,748.26 2,748.51 22,078.1K
09:11 2,748.74 2,748.74 2,748.56 2,748.56 25,877.7K
09:12 2,748.66 2,749.55 2,748.58 2,749.55 26,556.1K
09:13 2,749.56 2,750.56 2,749.56 2,750.41 42,812.4K
09:14 2,750.76 2,750.76 2,749.27 2,749.96 34,914.2K
09:15 2,749.94 2,750.03 2,749.71 2,750.01 24,823.4K
09:16 2,750.06 2,750.45 2,749.97 2,750.03 36,719.7K
09:17 2,750.05 2,750.50 2,750.05 2,750.50 22,199.5K
09:18 2,750.50 2,750.69 2,749.71 2,749.78 24,876.7K
09:19 2,749.70 2,749.70 2,749.48 2,749.60 18,775.9K
09:20 2,749.45 2,749.45 2,748.78 2,748.80 27,718.0K
09:21 2,748.72 2,749.19 2,748.72 2,749.11 27,974.0K
09:22 2,748.97 2,749.19 2,748.79 2,748.79 26,738.9K
09:23 2,748.78 2,748.99 2,748.69 2,748.83 36,391.7K
09:24 2,748.42 2,748.51 2,748.34 2,748.34 36,627.9K
09:25 2,748.03 2,748.16 2,747.66 2,747.78 52,382.8K
09:26 2,747.91 2,748.84 2,747.91 2,748.84 33,144.1K
09:27 2,749.01 2,749.20 2,748.64 2,748.94 21,471.8K
09:28 2,748.99 2,749.82 2,748.99 2,749.82 33,212.6K
09:29 2,749.88 2,750.19 2,749.88 2,750.13 45,512.2K
09:30 2,750.15 2,750.28 2,750.15 2,750.27 43,877.3K
09:31 2,750.24 2,751.15 2,750.24 2,751.15 34,984.1K
09:32 2,751.13 2,751.73 2,751.12 2,751.67 42,031.4K
09:33 2,751.66 2,751.87 2,750.81 2,751.41 48,620.6K
09:34 2,751.47 2,751.87 2,751.47 2,751.87 31,178.8K
09:35 2,751.80 2,752.00 2,751.12 2,751.12 37,294.8K
09:36 2,751.40 2,752.02 2,751.40 2,751.95 41,947.4K
09:37 2,751.91 2,752.58 2,751.84 2,752.53 27,336.5K
09:38 2,752.73 2,752.97 2,752.56 2,752.73 23,554.0K
09:39 2,752.74 2,752.90 2,752.74 2,752.87 22,931.3K
09:40 2,752.86 2,753.31 2,752.82 2,753.28 70,006.9K
09:41 2,753.22 2,753.28 2,753.00 2,753.11 46,230.4K
09:42 2,753.10 2,753.55 2,753.08 2,753.55 83,898.8K
09:43 2,753.59 2,754.27 2,753.59 2,754.27 68,024.9K
09:44 2,754.31 2,754.44 2,754.08 2,754.11 120,993.4K
09:45 2,754.20 2,754.20 2,753.80 2,753.83 61,604.3K
09:46 2,753.89 2,753.89 2,753.59 2,753.78 55,714.1K
09:47 2,753.82 2,754.37 2,753.74 2,754.37 69,808.8K
09:48 2,754.53 2,754.55 2,752.61 2,752.61 86,931.8K
09:49 2,752.74 2,754.21 2,752.74 2,753.98 68,050.0K
09:50 2,754.03 2,754.03 2,753.29 2,753.29 68,323.2K
09:51 2,753.32 2,753.32 2,751.37 2,751.49 74,833.7K
09:52 2,751.42 2,751.60 2,750.66 2,750.66 68,311.1K
09:53 2,750.73 2,750.85 2,750.31 2,750.85 77,849.1K
09:54 2,750.84 2,750.84 2,750.32 2,750.32 50,381.6K
09:55 2,750.16 2,750.16 2,748.77 2,749.56 181,055.5K
09:56 2,749.50 2,749.99 2,749.44 2,749.70 64,493.2K
09:57 2,749.76 2,749.97 2,749.76 2,749.92 65,374.9K
09:58 2,749.80 2,750.42 2,749.76 2,750.42 42,539.8K
09:59 2,750.50 2,751.05 2,750.50 2,750.69 36,405.6K
10:00 2,750.77 2,750.81 2,748.14 2,748.24 127,230.6K
10:01 2,748.29 2,749.92 2,748.29 2,749.87 96,861.4K
10:02 2,750.00 2,750.43 2,749.88 2,750.09 84,768.1K
10:03 2,750.20 2,752.93 2,750.20 2,752.93 144,340.5K
10:04 2,752.96 2,754.05 2,752.96 2,754.01 154,728.5K
10:05 2,754.61 2,755.48 2,754.61 2,755.18 226,785.6K
10:06 2,756.00 2,758.61 2,756.00 2,758.61 444,572.3K
10:07 2,758.61 2,759.03 2,758.31 2,758.44 229,362.0K
10:08 2,758.36 2,759.35 2,758.36 2,759.35 162,161.8K
10:09 2,759.81 2,763.17 2,759.81 2,762.91 441,301.0K
10:10 2,762.95 2,762.95 2,761.32 2,761.32 209,130.2K
10:11 2,761.38 2,762.09 2,760.68 2,761.82 170,784.9K
10:12 2,761.84 2,761.84 2,760.96 2,761.23 177,449.0K
10:13 2,761.20 2,762.73 2,761.20 2,762.73 231,322.5K
10:14 2,762.71 2,763.00 2,760.86 2,760.86 243,896.5K
10:15 2,760.93 2,762.75 2,760.93 2,762.75 162,200.0K
10:16 2,762.70 2,762.82 2,762.36 2,762.69 173,416.4K
10:17 2,762.74 2,762.78 2,761.77 2,762.51 204,084.1K
10:18 2,762.36 2,763.19 2,762.09 2,763.19 256,659.1K
10:19 2,763.09 2,763.19 2,762.81 2,763.19 214,472.1K
10:20 2,762.94 2,764.14 2,762.94 2,763.56 209,932.1K
10:21 2,763.51 2,763.51 2,761.10 2,761.26 240,013.6K
10:22 2,761.46 2,762.43 2,760.81 2,762.30 123,880.8K
10:23 2,762.14 2,762.14 2,761.54 2,762.03 160,671.5K
10:24 2,762.18 2,762.67 2,761.56 2,762.67 108,347.4K
10:25 2,762.11 2,766.29 2,761.72 2,765.46 512,057.8K
10:26 2,765.73 2,766.94 2,765.73 2,766.04 263,678.2K
10:27 2,766.08 2,767.83 2,765.82 2,767.83 219,004.0K
10:28 2,767.98 2,769.02 2,767.98 2,768.95 319,239.1K
10:29 2,769.19 2,769.19 2,768.36 2,768.39 300,474.0K
10:30 2,768.34 2,768.68 2,767.78 2,767.78 324,604.4K
10:31 2,768.39 2,768.76 2,768.33 2,768.45 167,954.4K
10:32 2,768.47 2,768.47 2,767.04 2,767.21 227,448.5K
10:33 2,767.22 2,767.27 2,766.56 2,766.56 197,554.3K
10:34 2,766.54 2,766.86 2,766.44 2,766.77 132,109.8K
10:35 2,766.93 2,768.63 2,766.93 2,768.55 154,243.1K
10:36 2,768.38 2,768.66 2,767.91 2,767.91 197,481.6K
10:37 2,768.11 2,768.11 2,767.33 2,767.33 188,668.6K
10:38 2,766.91 2,767.18 2,766.75 2,767.18 208,925.8K
10:39 2,767.02 2,767.60 2,766.82 2,767.60 113,997.2K
10:40 2,768.30 2,770.03 2,768.30 2,770.03 253,322.0K
10:41 2,770.12 2,771.50 2,769.91 2,771.50 203,618.6K
10:42 2,771.55 2,773.54 2,771.55 2,773.54 356,789.0K
10:43 2,773.60 2,773.83 2,772.33 2,772.33 338,505.6K
10:44 2,772.33 2,772.33 2,771.53 2,772.22 221,724.2K
10:45 2,772.04 2,772.32 2,770.16 2,770.16 363,942.5K
10:46 2,770.25 2,771.89 2,770.25 2,771.89 183,311.1K
10:47 2,772.45 2,772.57 2,772.07 2,772.12 188,061.8K
10:48 2,771.90 2,771.90 2,770.20 2,770.48 242,159.8K
10:49 2,769.65 2,769.67 2,768.92 2,769.00 244,488.4K
10:50 2,769.62 2,769.62 2,768.41 2,768.44 223,269.4K
10:51 2,768.00 2,768.55 2,767.63 2,768.55 235,316.3K
10:52 2,768.55 2,768.73 2,768.49 2,768.68 90,813.6K
10:53 2,768.66 2,769.90 2,768.66 2,769.90 144,718.1K
10:54 2,769.55 2,769.90 2,769.33 2,769.33 133,243.7K
10:55 2,769.37 2,770.34 2,769.35 2,770.34 125,537.3K
10:56 2,769.73 2,769.97 2,769.33 2,769.95 134,731.8K
10:57 2,770.04 2,770.31 2,769.41 2,769.53 146,503.9K
10:58 2,769.34 2,769.34 2,767.76 2,768.11 318,168.6K
10:59 2,768.19 2,768.69 2,768.14 2,768.69 118,816.1K
11:00 2,769.78 2,771.64 2,769.78 2,771.64 174,162.0K
11:01 2,771.71 2,773.03 2,771.71 2,773.03 180,619.6K
11:02 2,773.27 2,773.60 2,773.11 2,773.11 154,942.2K
11:03 2,772.96 2,773.06 2,772.47 2,772.80 138,135.8K
11:04 2,772.85 2,773.87 2,772.85 2,773.87 94,026.4K
11:05 2,774.09 2,774.79 2,774.09 2,774.69 228,191.6K
11:06 2,774.37 2,774.65 2,774.30 2,774.30 178,878.5K
11:07 2,774.36 2,774.36 2,772.67 2,773.12 176,209.1K
11:08 2,773.26 2,773.78 2,773.26 2,773.48 155,919.2K
11:09 2,773.68 2,773.68 2,772.75 2,773.21 159,554.3K
11:10 2,772.95 2,774.21 2,772.84 2,774.21 130,173.5K
11:11 2,774.46 2,774.63 2,772.85 2,772.85 138,130.8K
11:12 2,773.32 2,774.07 2,773.22 2,773.95 182,722.5K
11:13 2,774.11 2,774.52 2,773.93 2,773.94 185,217.0K
11:14 2,773.82 2,774.64 2,773.29 2,773.71 86,132.2K
11:15 2,774.00 2,774.34 2,773.88 2,774.20 91,672.3K
11:16 2,774.25 2,774.25 2,772.35 2,772.35 188,929.8K
11:17 2,772.50 2,772.83 2,772.25 2,772.43 117,277.8K
11:18 2,772.34 2,772.34 2,771.25 2,771.25 145,161.9K
11:19 2,771.37 2,771.37 2,770.41 2,770.41 99,079.2K
11:20 2,770.02 2,770.81 2,769.92 2,770.81 163,534.4K
11:21 2,770.86 2,771.18 2,770.78 2,770.91 71,776.2K
11:22 2,770.72 2,771.18 2,770.72 2,771.01 48,083.9K
11:23 2,771.04 2,771.05 2,770.85 2,770.89 74,474.2K
11:24 2,770.90 2,771.06 2,770.33 2,770.46 81,620.8K
11:25 2,770.46 2,770.56 2,769.66 2,769.66 121,549.4K
11:26 2,769.84 2,769.89 2,769.28 2,769.28 146,614.9K
11:27 2,769.24 2,769.62 2,769.11 2,769.21 122,117.3K
11:28 2,769.37 2,769.37 2,768.83 2,768.83 97,754.1K
11:29 2,768.92 2,768.92 2,767.64 2,767.64 199,072.0K
11:30 2,767.82 2,767.86 2,766.71 2,766.71 141,718.7K
11:31 2,766.82 2,768.07 2,766.82 2,768.01 88,244.8K
11:32 2,767.98 2,769.05 2,767.98 2,768.85 122,059.0K
11:33 2,769.38 2,769.79 2,769.23 2,769.75 61,610.2K
11:34 2,769.76 2,770.15 2,769.60 2,770.15 116,790.4K
11:35 2,770.19 2,770.62 2,769.47 2,769.47 109,599.0K
11:36 2,769.44 2,769.85 2,769.44 2,769.77 44,930.0K
11:37 2,769.83 2,770.76 2,769.81 2,770.76 83,650.5K
11:38 2,770.53 2,770.83 2,770.53 2,770.83 48,700.5K
11:39 2,771.04 2,771.42 2,771.04 2,771.19 42,685.9K
11:40 2,771.07 2,771.07 2,770.85 2,770.98 25,619.1K
11:41 2,770.80 2,770.80 2,768.33 2,768.53 108,123.5K
11:42 2,768.70 2,769.69 2,768.70 2,768.77 63,236.7K
11:43 2,768.25 2,768.25 2,767.61 2,768.03 68,766.0K
11:44 2,768.30 2,768.30 2,767.67 2,767.67 70,219.6K
11:45 2,767.89 2,768.39 2,767.89 2,768.27 48,178.6K
11:46 2,768.35 2,769.07 2,768.35 2,768.37 42,980.6K
11:47 2,768.34 2,768.34 2,767.24 2,767.52 53,848.1K
11:48 2,767.70 2,767.82 2,767.45 2,767.53 34,655.1K
11:49 2,767.76 2,768.34 2,767.76 2,768.31 61,843.5K
11:50 2,768.43 2,770.33 2,768.37 2,770.29 141,521.8K
11:51 2,770.43 2,770.52 2,769.22 2,769.22 87,192.9K
11:52 2,769.52 2,769.52 2,766.81 2,766.81 292,736.8K
11:53 2,766.83 2,766.83 2,765.11 2,765.30 314,726.4K
11:54 2,765.32 2,765.39 2,763.38 2,763.49 339,125.3K
11:55 2,763.40 2,763.80 2,763.30 2,763.30 196,791.6K
11:56 2,763.40 2,764.75 2,763.40 2,764.65 95,934.5K
11:57 2,765.32 2,765.93 2,765.32 2,765.78 75,529.2K
11:58 2,765.74 2,766.19 2,765.54 2,766.07 101,075.0K
11:59 2,766.12 2,766.64 2,766.12 2,766.64 67,387.4K
12:00 2,766.57 2,768.21 2,766.57 2,768.21 122,896.0K
12:01 2,768.08 2,768.40 2,766.78 2,766.78 116,532.2K
12:02 2,766.51 2,766.51 2,765.18 2,765.19 94,371.4K
12:03 2,765.07 2,765.46 2,765.07 2,765.46 71,915.8K
12:04 2,765.42 2,765.88 2,765.42 2,765.68 70,425.5K
12:05 2,765.65 2,766.39 2,765.63 2,765.83 50,385.6K
12:06 2,765.88 2,768.76 2,765.88 2,768.72 183,151.6K
12:07 2,768.77 2,769.27 2,768.77 2,769.27 58,757.2K
12:08 2,769.29 2,770.26 2,769.26 2,770.26 79,262.1K
12:09 2,770.33 2,771.50 2,770.13 2,771.50 196,881.6K
12:10 2,771.97 2,771.97 2,770.24 2,770.41 175,336.2K
12:11 2,770.79 2,770.91 2,769.69 2,769.76 64,747.8K
12:12 2,770.24 2,770.85 2,770.18 2,770.50 128,063.4K
12:13 2,770.71 2,771.15 2,770.37 2,771.00 92,987.2K
12:14 2,771.03 2,771.19 2,770.21 2,770.40 80,468.2K
12:15 2,770.42 2,770.42 2,769.30 2,769.68 100,629.9K
12:16 2,769.47 2,769.49 2,768.56 2,768.56 90,073.2K
12:17 2,768.63 2,770.65 2,768.63 2,770.65 90,481.9K
12:18 2,770.68 2,770.79 2,770.62 2,770.79 43,147.9K
12:19 2,770.80 2,771.02 2,770.80 2,771.02 56,324.5K
12:20 2,770.99 2,771.14 2,770.35 2,771.14 101,873.3K
12:21 2,771.32 2,772.66 2,771.32 2,772.60 124,529.6K
12:22 2,772.51 2,772.57 2,771.97 2,772.15 143,340.9K
12:23 2,772.14 2,772.61 2,772.14 2,772.49 118,937.0K
12:24 2,772.54 2,773.43 2,772.54 2,773.40 210,799.6K
12:25 2,773.39 2,773.41 2,773.09 2,773.11 96,398.6K
12:26 2,773.23 2,773.77 2,773.23 2,773.77 89,590.6K
12:27 2,773.77 2,775.59 2,773.75 2,775.32 304,658.8K
12:28 2,774.99 2,776.15 2,774.97 2,776.15 160,915.7K
12:29 2,776.32 2,776.45 2,775.27 2,775.36 204,630.4K
12:30 2,775.59 2,776.36 2,775.59 2,776.20 185,773.9K
12:31 2,776.06 2,777.73 2,775.98 2,777.73 312,137.5K
12:32 2,777.61 2,777.61 2,777.07 2,777.26 182,487.3K
12:33 2,777.42 2,777.97 2,777.37 2,777.93 147,876.6K
12:34 2,777.91 2,778.29 2,777.91 2,778.28 143,117.6K
12:35 2,778.31 2,778.67 2,778.05 2,778.30 103,787.3K
12:36 2,778.51 2,778.51 2,777.30 2,777.41 159,312.5K
12:37 2,777.39 2,777.64 2,776.96 2,776.96 106,777.1K
12:38 2,777.07 2,777.74 2,776.95 2,777.31 192,409.1K
12:39 2,776.99 2,777.31 2,776.93 2,777.23 127,225.2K
12:40 2,776.82 2,777.99 2,776.82 2,777.99 141,352.1K
12:41 2,778.22 2,779.50 2,778.22 2,778.96 157,577.1K
12:42 2,778.90 2,779.08 2,778.66 2,778.82 96,889.7K
12:43 2,778.88 2,779.21 2,778.50 2,779.18 110,561.5K
12:44 2,779.24 2,779.71 2,779.24 2,779.71 143,558.5K
12:45 2,779.89 2,780.74 2,779.77 2,780.41 183,444.5K
12:46 2,780.63 2,781.66 2,780.54 2,781.64 194,991.3K
12:47 2,781.76 2,781.76 2,780.32 2,780.60 349,496.5K
12:48 2,780.98 2,781.50 2,780.43 2,780.88 166,488.7K
12:49 2,781.03 2,781.79 2,780.77 2,780.77 198,094.8K
12:50 2,781.06 2,781.25 2,780.58 2,780.74 191,546.9K
12:51 2,780.79 2,780.79 2,780.15 2,780.15 252,705.3K
12:52 2,779.92 2,779.92 2,777.97 2,778.74 240,094.1K
12:53 2,778.74 2,779.19 2,778.74 2,779.19 178,935.2K
12:54 2,779.22 2,779.22 2,777.33 2,777.49 289,438.2K
12:55 2,777.35 2,778.13 2,777.35 2,778.13 166,783.9K
12:56 2,778.80 2,780.49 2,778.80 2,780.44 130,380.4K
12:57 2,780.90 2,780.90 2,779.08 2,779.08 146,122.6K
12:58 2,779.39 2,779.58 2,778.96 2,779.58 93,043.1K
12:59 2,779.78 2,779.78 2,779.02 2,779.02 83,051.0K
13:00 2,779.17 2,779.72 2,778.85 2,778.91 216,992.2K
13:01 2,778.92 2,779.58 2,778.82 2,778.82 152,662.2K
13:02 2,778.83 2,778.92 2,778.47 2,778.57 152,747.9K
13:03 2,778.64 2,778.64 2,776.71 2,776.73 166,603.6K
13:04 2,777.04 2,777.26 2,777.04 2,777.26 96,892.7K
13:05 2,777.40 2,777.75 2,777.09 2,777.09 158,674.0K
13:06 2,777.11 2,777.38 2,776.79 2,776.79 113,682.8K
13:07 2,777.11 2,777.28 2,776.52 2,777.28 230,960.6K
13:08 2,777.29 2,777.40 2,776.28 2,776.33 124,304.9K
13:09 2,776.60 2,776.60 2,775.41 2,775.41 190,419.6K
13:10 2,775.38 2,775.88 2,775.38 2,775.52 145,069.1K
13:11 2,775.59 2,775.59 2,774.97 2,775.08 109,343.0K
13:12 2,775.14 2,775.14 2,774.63 2,774.64 121,466.4K
13:13 2,774.65 2,774.69 2,773.87 2,773.89 185,731.8K
13:14 2,774.02 2,774.03 2,773.59 2,773.59 106,633.7K
13:15 2,773.65 2,774.40 2,773.65 2,774.40 165,673.6K
13:16 2,774.38 2,774.69 2,773.65 2,773.65 121,065.0K
13:17 2,773.67 2,773.67 2,772.50 2,772.51 217,049.5K
13:18 2,772.48 2,772.51 2,772.03 2,772.51 246,003.3K
13:19 2,772.44 2,772.52 2,772.07 2,772.07 169,131.1K
13:20 2,772.05 2,772.26 2,771.85 2,771.99 171,639.7K
13:21 2,772.31 2,773.18 2,772.31 2,773.18 117,760.2K
13:22 2,773.35 2,774.47 2,773.35 2,774.45 126,452.4K
13:23 2,774.41 2,775.01 2,774.41 2,774.98 67,875.9K
13:24 2,775.03 2,775.03 2,774.60 2,774.93 133,305.3K
13:25 2,775.03 2,775.03 2,774.40 2,774.51 70,887.2K
13:26 2,774.58 2,774.88 2,774.58 2,774.71 50,645.8K
13:27 2,775.15 2,775.33 2,775.05 2,775.17 81,338.2K
13:28 2,775.29 2,775.92 2,775.29 2,775.87 118,274.3K
13:29 2,775.92 2,776.13 2,775.62 2,775.96 70,878.9K
13:30 2,776.14 2,777.30 2,776.14 2,777.25 171,072.8K
13:31 2,777.18 2,777.30 2,777.05 2,777.18 69,272.5K
13:32 2,777.28 2,777.88 2,777.20 2,777.83 94,907.0K
13:33 2,777.81 2,778.33 2,777.71 2,778.33 163,876.8K
13:34 2,778.37 2,779.92 2,778.31 2,779.92 201,660.8K
13:35 2,780.14 2,780.66 2,780.14 2,780.40 258,032.0K
13:36 2,780.35 2,780.74 2,780.31 2,780.31 168,608.8K
13:37 2,780.31 2,780.52 2,779.38 2,779.81 148,995.7K
13:38 2,779.92 2,780.16 2,779.57 2,779.61 94,691.2K
13:39 2,779.65 2,780.75 2,779.65 2,780.58 105,655.7K
13:40 2,780.55 2,781.42 2,780.55 2,781.25 176,053.6K
13:41 2,781.43 2,781.48 2,780.05 2,780.07 195,588.5K
13:42 2,780.10 2,780.10 2,778.18 2,778.23 176,484.2K
13:43 2,778.16 2,778.16 2,776.12 2,776.43 328,969.3K
13:44 2,776.59 2,777.32 2,776.59 2,777.16 111,795.2K
13:45 2,776.99 2,778.57 2,776.65 2,778.57 235,398.4K
13:46 2,777.49 2,777.56 2,776.80 2,777.40 133,562.1K
13:47 2,777.26 2,777.89 2,777.11 2,777.76 133,552.6K
13:48 2,777.66 2,777.71 2,776.37 2,776.37 78,528.8K
13:49 2,776.49 2,776.49 2,774.58 2,774.58 165,868.2K
13:50 2,774.59 2,775.25 2,774.59 2,775.01 89,654.7K
13:51 2,774.72 2,776.11 2,774.48 2,775.96 94,138.5K
13:52 2,775.79 2,776.43 2,775.33 2,775.40 104,806.1K
13:53 2,775.07 2,775.23 2,774.57 2,775.23 82,274.6K
13:54 2,775.31 2,775.55 2,775.07 2,775.34 45,242.7K
13:55 2,775.11 2,775.75 2,775.01 2,775.75 73,385.7K
13:56 2,775.76 2,776.28 2,775.76 2,776.26 55,074.5K
13:57 2,776.32 2,777.33 2,776.31 2,777.28 116,466.6K
13:58 2,776.85 2,777.42 2,776.85 2,777.42 51,767.4K
13:59 2,777.38 2,777.55 2,776.68 2,777.31 99,573.1K
14:00 2,777.33 2,777.91 2,777.33 2,777.91 68,822.0K
14:01 2,777.83 2,778.55 2,777.83 2,778.40 65,883.0K
14:02 2,778.33 2,778.44 2,777.68 2,777.79 83,253.1K
14:03 2,777.85 2,778.16 2,777.73 2,778.14 62,010.4K
14:04 2,777.99 2,778.20 2,777.95 2,778.10 39,333.9K
14:05 2,778.32 2,778.32 2,777.27 2,778.10 81,686.9K
14:06 2,778.42 2,778.65 2,777.81 2,778.45 91,663.8K
14:07 2,778.71 2,780.21 2,778.71 2,780.00 167,384.4K
14:08 2,780.11 2,780.33 2,780.01 2,780.33 146,073.1K
14:09 2,780.40 2,780.41 2,779.57 2,779.90 84,458.3K
14:10 2,779.57 2,780.12 2,779.57 2,780.12 102,493.0K
14:11 2,779.92 2,780.44 2,779.65 2,780.41 90,843.3K
14:12 2,780.41 2,780.41 2,779.83 2,779.85 92,869.6K
14:13 2,779.89 2,781.98 2,779.89 2,781.98 238,745.3K
14:14 2,781.87 2,781.87 2,780.62 2,780.67 94,130.8K
14:15 2,780.80 2,783.51 2,780.80 2,783.51 255,853.1K
14:16 2,784.41 2,784.60 2,783.15 2,783.15 238,666.5K
14:17 2,783.49 2,783.49 2,782.48 2,782.73 128,037.2K
14:18 2,782.87 2,783.13 2,782.55 2,782.55 96,215.8K
14:19 2,782.31 2,782.31 2,780.88 2,780.88 234,623.0K
14:20 2,780.89 2,781.34 2,780.89 2,781.22 114,493.5K
14:21 2,781.42 2,781.96 2,780.71 2,780.85 129,414.2K
14:22 2,780.81 2,781.52 2,779.99 2,781.51 124,666.4K
14:23 2,781.80 2,782.19 2,781.39 2,782.19 97,836.3K
14:24 2,782.23 2,782.71 2,782.23 2,782.43 132,658.0K
14:25 2,782.81 2,782.82 2,781.76 2,781.76 145,060.1K
14:26 2,781.51 2,781.56 2,780.81 2,780.86 116,615.5K
14:27 2,780.76 2,781.53 2,780.76 2,781.09 112,803.7K
14:28 2,780.82 2,781.34 2,780.73 2,780.95 72,042.1K
14:29 2,780.99 2,780.99 2,780.25 2,780.25 71,453.7K
14:30 2,780.31 2,780.41 2,780.24 2,780.41 59,048.6K
14:31 2,780.64 2,780.66 2,778.35 2,778.42 171,608.4K
14:32 2,778.08 2,778.12 2,776.67 2,776.67 210,194.7K
14:33 2,776.80 2,776.86 2,776.59 2,776.79 87,454.4K
14:34 2,776.65 2,777.51 2,776.65 2,777.21 58,901.0K
14:35 2,776.99 2,777.45 2,776.99 2,777.34 46,891.6K
14:36 2,777.29 2,777.35 2,776.90 2,777.28 51,870.8K
14:37 2,777.29 2,777.52 2,777.09 2,777.44 82,506.8K
14:38 2,777.67 2,778.44 2,777.67 2,778.44 85,516.5K
14:39 2,778.47 2,779.71 2,778.47 2,779.59 59,340.2K
14:40 2,779.84 2,780.97 2,779.83 2,780.89 132,332.6K
14:41 2,780.88 2,781.12 2,779.34 2,779.68 98,428.9K
14:42 2,779.40 2,779.43 2,777.09 2,777.21 249,340.7K
14:43 2,777.04 2,777.19 2,775.95 2,775.95 212,493.1K
14:44 2,775.79 2,775.79 2,774.26 2,774.80 261,582.0K
14:45 2,774.58 2,775.45 2,774.58 2,775.06 86,223.8K
14:46 2,775.06 2,775.36 2,774.19 2,774.19 141,246.7K
14:47 2,774.30 2,774.34 2,773.92 2,774.25 94,510.2K
14:48 2,774.06 2,774.12 2,772.47 2,772.47 146,303.5K
14:49 2,771.62 2,771.92 2,771.03 2,771.14 335,375.9K
14:50 2,771.27 2,772.83 2,771.27 2,772.83 139,312.3K
14:51 2,772.82 2,773.47 2,772.82 2,773.23 72,782.9K
14:52 2,773.15 2,773.15 2,769.80 2,769.80 299,080.8K
14:53 2,769.19 2,769.31 2,768.18 2,768.31 343,268.7K
14:54 2,768.35 2,768.40 2,767.94 2,768.07 211,070.5K
14:55 2,767.88 2,769.82 2,767.88 2,769.63 246,531.8K
14:56 2,769.82 2,769.82 2,768.31 2,768.31 131,990.9K
14:57 2,768.45 2,768.45 2,767.66 2,767.74 165,982.0K
14:58 2,767.41 2,768.55 2,767.41 2,768.55 148,292.3K
14:59 2,768.50 2,770.00 2,768.29 2,769.90 128,987.2K
15:00 2,769.78 2,771.40 2,769.78 2,771.40 184,347.4K
15:01 2,771.39 2,771.61 2,770.41 2,770.43 163,307.2K
15:02 2,770.48 2,770.48 2,769.58 2,769.72 98,579.0K
15:03 2,769.63 2,771.84 2,769.57 2,771.77 141,328.6K
15:04 2,771.54 2,772.71 2,771.54 2,772.71 76,696.9K
15:05 2,772.88 2,772.88 2,772.18 2,772.73 84,398.6K
15:06 2,772.72 2,773.20 2,772.71 2,772.81 49,406.9K
15:07 2,772.91 2,773.49 2,772.78 2,772.78 70,128.7K
15:08 2,772.87 2,772.87 2,771.72 2,772.77 155,041.8K
15:09 2,772.65 2,773.69 2,772.65 2,773.51 86,856.2K
15:10 2,773.45 2,773.45 2,772.74 2,772.74 33,459.9K
15:11 2,772.70 2,772.70 2,772.01 2,772.01 53,218.3K
15:12 2,771.98 2,771.98 2,771.39 2,771.40 59,173.0K
15:13 2,771.42 2,771.82 2,771.42 2,771.82 51,964.6K
15:14 2,771.96 2,771.99 2,771.72 2,771.90 38,088.6K
15:15 2,771.94 2,775.37 2,771.94 2,775.37 136,223.2K
15:16 2,775.89 2,776.30 2,775.85 2,776.27 175,665.2K
15:17 2,776.21 2,776.84 2,775.84 2,776.28 94,266.0K
15:18 2,776.29 2,776.90 2,776.29 2,776.58 65,804.6K
15:19 2,776.72 2,777.42 2,776.72 2,777.42 108,262.1K
15:20 2,777.54 2,777.96 2,777.54 2,777.81 107,794.8K
15:21 2,778.74 2,780.82 2,778.74 2,780.70 391,387.1K
15:22 2,780.51 2,780.60 2,779.97 2,780.16 163,709.9K
15:23 2,780.31 2,781.71 2,780.31 2,781.49 253,881.5K
15:24 2,781.96 2,783.15 2,781.96 2,782.19 570,519.0K
15:25 2,782.39 2,783.81 2,782.36 2,783.81 241,366.3K
15:26 2,783.80 2,784.62 2,783.80 2,784.13 194,435.2K
15:27 2,783.30 2,784.76 2,783.30 2,784.76 336,024.4K
15:28 2,785.72 2,787.18 2,785.72 2,787.18 321,624.6K
15:29 2,787.38 2,788.40 2,787.38 2,787.60 266,277.1K
15:30 2,788.39 2,789.47 2,788.25 2,789.44 338,247.3K
15:31 2,789.63 2,789.70 2,788.21 2,788.21 207,802.4K
15:32 2,787.90 2,788.56 2,787.87 2,788.45 117,384.8K
15:33 2,788.68 2,788.68 2,787.88 2,787.88 146,040.1K
15:34 2,787.85 2,787.94 2,787.53 2,787.65 118,610.6K
15:35 2,787.63 2,788.55 2,787.63 2,788.55 153,578.6K
15:36 2,788.63 2,788.75 2,788.15 2,788.59 178,507.0K
15:37 2,788.39 2,790.14 2,788.39 2,790.11 249,385.5K
15:38 2,790.19 2,790.45 2,788.98 2,789.94 246,153.3K
15:39 2,790.81 2,793.39 2,790.81 2,793.16 325,686.3K
15:40 2,793.18 2,793.18 2,790.62 2,790.62 279,254.9K
15:41 2,789.96 2,791.22 2,789.96 2,791.22 187,356.7K
15:42 2,791.15 2,791.19 2,790.37 2,790.76 134,778.8K
15:43 2,790.77 2,792.06 2,790.77 2,791.81 122,321.4K
15:44 2,791.82 2,792.25 2,791.77 2,792.12 147,746.8K
15:45 2,792.21 2,793.35 2,792.21 2,793.18 165,421.6K
15:46 2,793.11 2,793.40 2,791.76 2,791.81 158,527.2K
15:47 2,791.92 2,791.92 2,790.56 2,790.56 178,765.4K
15:48 2,789.92 2,790.01 2,789.65 2,789.93 127,608.7K
15:49 2,790.08 2,790.08 2,789.33 2,789.56 108,093.0K
15:50 2,789.56 2,790.24 2,789.56 2,790.24 85,615.6K
15:51 2,790.15 2,790.30 2,789.86 2,789.86 90,869.7K
15:52 2,789.81 2,790.38 2,789.81 2,790.38 128,507.4K
15:53 2,790.24 2,790.40 2,790.18 2,790.40 59,489.3K
15:54 2,790.39 2,790.88 2,790.39 2,790.87 79,859.7K
15:55 2,790.77 2,790.88 2,790.52 2,790.57 83,018.2K
15:56 2,790.48 2,790.64 2,790.17 2,790.39 95,920.6K
15:57 2,790.22 2,790.64 2,790.22 2,790.41 83,715.1K
15:58 2,790.41 2,790.47 2,790.09 2,790.39 129,361.5K
15:59 2,790.80 2,791.51 2,790.80 2,791.51 259,167.1K
16:00 2,791.67 2,792.64 2,791.67 2,792.01 201,852.8K
16:01 2,792.69 2,792.87 2,792.07 2,792.07 191,620.9K
16:02 2,792.03 2,792.21 2,791.60 2,791.60 138,999.3K
16:03 2,791.42 2,791.62 2,789.71 2,789.71 168,787.3K
16:04 2,789.57 2,790.27 2,789.57 2,790.21 163,488.4K
16:05 2,790.35 2,792.03 2,790.35 2,791.95 124,795.3K
16:06 2,791.93 2,794.62 2,791.93 2,794.62 215,678.8K
16:07 2,796.15 2,796.29 2,795.78 2,796.07 255,138.5K
16:08 2,796.48 2,796.52 2,794.67 2,794.89 186,093.0K
16:09 2,794.82 2,795.98 2,794.82 2,795.97 110,613.8K
16:10 2,796.33 2,797.60 2,796.33 2,797.60 131,579.4K
16:11 2,797.33 2,797.51 2,797.27 2,797.47 221,726.1K
16:12 2,797.35 2,799.48 2,797.35 2,797.77 253,983.8K
16:13 2,797.83 2,797.83 2,796.83 2,796.83 126,565.7K
16:14 2,796.59 2,796.87 2,796.25 2,796.25 132,711.7K
16:15 2,796.15 2,796.64 2,796.15 2,796.23 116,174.7K
16:16 2,796.52 2,796.83 2,796.46 2,796.52 70,628.8K
16:17 2,796.69 2,796.89 2,795.91 2,795.91 121,534.7K
16:18 2,795.74 2,795.82 2,795.05 2,795.05 131,392.2K
16:19 2,795.18 2,795.18 2,793.84 2,793.84 177,815.1K
16:20 2,793.39 2,795.22 2,793.37 2,794.76 136,494.3K
16:21 2,794.66 2,794.69 2,793.96 2,793.96 99,459.5K
16:22 2,793.91 2,794.49 2,793.91 2,794.30 57,596.9K
16:23 2,793.37 2,793.37 2,793.01 2,793.09 68,954.3K
16:24 2,793.05 2,793.47 2,793.05 2,793.36 53,273.4K
16:25 2,793.23 2,794.86 2,793.21 2,794.86 84,196.5K
16:26 2,794.96 2,795.65 2,794.96 2,795.61 101,065.0K
16:27 2,795.58 2,796.07 2,795.58 2,795.84 73,793.2K
16:28 2,795.71 2,795.71 2,794.46 2,794.50 43,189.2K
16:29 2,794.61 2,795.05 2,794.61 2,795.02 53,004.3K
16:30 2,795.48 2,796.57 2,795.48 2,796.53 109,995.0K
16:31 2,796.59 2,797.14 2,796.59 2,797.14 94,245.9K
16:32 2,797.28 2,797.46 2,797.07 2,797.13 110,994.5K
16:33 2,797.08 2,797.36 2,796.80 2,797.01 118,109.6K
16:34 2,797.01 2,797.01 2,796.15 2,796.33 78,107.1K
16:35 2,796.48 2,797.10 2,796.48 2,796.95 60,163.1K
16:36 2,796.75 2,796.75 2,796.16 2,796.16 71,619.4K
16:37 2,796.27 2,796.51 2,796.08 2,796.31 79,578.7K
16:38 2,796.35 2,796.35 2,795.32 2,795.32 63,966.9K
16:39 2,794.94 2,794.94 2,793.81 2,793.82 127,890.5K
16:40 2,793.61 2,793.86 2,793.37 2,793.65 127,793.4K
16:41 2,793.71 2,793.71 2,793.41 2,793.48 62,031.6K
16:42 2,793.63 2,793.93 2,792.33 2,792.33 82,979.2K
16:43 2,792.22 2,792.22 2,791.96 2,791.97 141,722.3K
16:44 2,791.79 2,792.41 2,791.79 2,792.27 107,998.7K
16:45 2,792.16 2,793.34 2,792.16 2,793.24 137,045.8K
16:46 2,793.20 2,793.77 2,793.20 2,793.61 87,028.8K
16:47 2,793.98 2,794.77 2,793.91 2,794.71 97,040.2K
16:48 2,794.76 2,795.68 2,794.76 2,795.68 67,935.5K
16:49 2,795.64 2,795.64 2,793.96 2,794.14 82,854.8K
16:50 2,794.18 2,794.22 2,793.37 2,794.13 97,897.4K
16:51 2,793.88 2,794.40 2,793.88 2,794.05 59,843.3K
16:52 2,793.91 2,793.91 2,793.48 2,793.61 52,075.6K
16:53 2,793.91 2,795.15 2,793.91 2,795.15 89,076.5K
16:54 2,795.17 2,795.86 2,795.15 2,795.86 66,509.0K
16:55 2,795.99 2,796.23 2,795.92 2,795.92 78,631.9K
16:56 2,795.79 2,795.89 2,794.96 2,795.05 80,608.0K
16:57 2,795.01 2,795.39 2,794.95 2,795.23 79,127.9K
16:58 2,795.21 2,795.21 2,794.54 2,794.55 74,192.0K
16:59 2,794.72 2,794.99 2,794.65 2,794.77 70,004.1K
17:00 2,794.56 2,795.59 2,794.56 2,795.48 80,110.9K
17:01 2,795.46 2,795.86 2,794.80 2,795.22 162,834.8K
17:02 2,795.20 2,795.45 2,795.20 2,795.33 87,818.3K
17:03 2,795.39 2,795.39 2,793.51 2,793.58 211,516.8K
17:04 2,793.24 2,793.24 2,792.15 2,792.17 174,482.9K
17:05 2,792.22 2,792.22 2,790.91 2,791.63 202,535.2K
17:06 2,791.72 2,793.05 2,791.72 2,793.01 107,234.8K
17:07 2,793.02 2,793.28 2,793.02 2,793.28 68,721.4K
17:08 2,793.30 2,793.32 2,791.65 2,791.65 113,594.2K
17:09 2,791.54 2,791.62 2,791.16 2,791.49 78,833.5K
17:10 2,791.59 2,791.90 2,791.59 2,791.77 68,746.1K
17:11 2,791.93 2,792.69 2,791.93 2,792.69 66,022.1K
17:12 2,792.57 2,792.75 2,792.26 2,792.46 44,634.8K
17:13 2,792.37 2,792.37 2,791.24 2,791.44 92,431.3K
17:14 2,791.48 2,792.14 2,790.57 2,790.57 77,652.6K
17:15 2,790.51 2,791.31 2,790.38 2,791.31 97,387.2K
17:16 2,791.44 2,792.61 2,791.44 2,792.61 65,837.0K
17:17 2,792.59 2,793.22 2,792.22 2,792.27 77,513.2K
17:18 2,792.32 2,792.32 2,791.50 2,791.50 67,165.6K
17:19 2,791.34 2,791.57 2,790.58 2,790.68 96,619.0K
17:20 2,790.55 2,791.50 2,790.55 2,791.47 89,034.3K
17:21 2,791.46 2,791.64 2,790.99 2,791.00 79,398.6K
17:22 2,791.02 2,791.06 2,790.49 2,790.76 63,260.3K
17:23 2,790.59 2,791.43 2,790.49 2,791.34 113,568.3K
17:24 2,791.33 2,793.04 2,791.33 2,792.57 94,036.2K
17:25 2,792.35 2,793.01 2,792.35 2,793.01 85,052.0K
17:26 2,793.01 2,793.35 2,792.98 2,792.98 51,081.6K
17:27 2,793.18 2,793.63 2,792.91 2,793.63 70,199.2K
17:28 2,793.74 2,794.49 2,793.74 2,794.07 118,728.9K
17:29 2,793.92 2,794.57 2,793.92 2,794.45 60,270.5K
17:30 2,794.57 2,794.85 2,793.33 2,793.33 170,139.8K
17:31 2,793.35 2,793.58 2,792.48 2,792.48 52,215.0K
17:32 2,792.57 2,792.65 2,791.79 2,792.32 89,424.4K
17:33 2,792.60 2,793.67 2,792.59 2,793.67 53,599.5K
17:34 2,793.62 2,794.12 2,793.31 2,793.31 90,398.5K
17:35 2,793.12 2,794.04 2,793.12 2,793.84 59,126.6K
17:36 2,793.93 2,795.61 2,793.90 2,795.55 183,531.4K
17:37 2,795.50 2,795.74 2,794.64 2,795.56 82,588.5K
17:38 2,795.56 2,796.48 2,795.56 2,796.48 83,586.1K
17:39 2,796.40 2,797.25 2,796.40 2,797.10 97,079.6K
17:40 2,797.12 2,797.12 2,794.66 2,794.84 79,040.5K
17:41 2,794.69 2,794.74 2,794.35 2,794.47 78,435.1K
17:42 2,794.13 2,794.78 2,794.13 2,794.68 39,916.3K
17:43 2,794.57 2,795.03 2,794.56 2,794.69 56,651.3K
17:44 2,794.81 2,794.86 2,794.49 2,794.52 45,190.1K
17:45 2,794.50 2,795.43 2,794.42 2,795.26 30,766.1K
17:46 2,795.24 2,795.62 2,794.98 2,795.23 41,936.6K
17:47 2,795.39 2,795.56 2,795.20 2,795.24 38,562.8K
17:48 2,795.26 2,795.50 2,795.13 2,795.16 82,073.1K
17:49 2,794.96 2,795.24 2,794.96 2,795.19 43,273.8K
17:50 2,794.81 2,794.81 2,794.44 2,794.62 70,811.9K
17:51 2,794.53 2,794.90 2,794.42 2,794.90 50,635.0K
17:52 2,794.96 2,795.11 2,793.32 2,793.32 131,101.5K
17:53 2,793.19 2,793.28 2,792.28 2,793.10 106,561.3K
17:54 2,793.14 2,793.14 2,792.58 2,792.95 73,073.7K
17:55 2,793.14 2,794.01 2,793.14 2,793.77 78,393.3K
17:56 2,793.48 2,794.35 2,793.48 2,793.89 75,814.2K
17:57 2,793.87 2,794.29 2,793.67 2,794.05 67,941.6K
17:58 2,794.15 2,794.18 2,793.44 2,793.51 49,367.2K
17:59 2,793.52 2,793.73 2,793.17 2,793.73 40,789.7K
18:00 2,794.08 2,795.01 2,794.08 2,794.29 76,809.4K
18:01 2,794.46 2,794.60 2,794.44 2,794.49 30,219.8K
18:02 2,794.51 2,794.62 2,793.87 2,793.87 55,436.7K
18:03 2,793.79 2,793.79 2,793.41 2,793.48 52,493.8K
18:04 2,793.60 2,793.98 2,793.32 2,793.81 59,290.8K
18:05 2,793.72 2,794.08 2,793.72 2,794.03 70,601.7K
18:06 2,794.02 2,794.02 2,791.63 2,791.74 114,496.5K
18:07 2,791.61 2,792.15 2,791.61 2,791.98 93,681.2K
18:08 2,791.94 2,792.16 2,791.42 2,791.58 175,369.1K
18:09 2,791.54 2,791.54 2,790.96 2,791.50 67,045.4K
18:10 2,791.18 2,791.39 2,791.10 2,791.39 71,779.6K
18:11 2,791.44 2,792.76 2,791.44 2,791.81 118,977.8K
18:12 2,791.54 2,791.59 2,790.34 2,790.56 81,991.3K
18:13 2,790.95 2,791.62 2,790.73 2,791.62 89,895.5K
18:14 2,791.60 2,792.07 2,791.60 2,791.78 52,463.6K
18:15 2,791.88 2,792.14 2,791.88 2,792.13 66,243.6K
18:16 2,792.03 2,792.03 2,790.44 2,790.44 81,808.3K
18:17 2,790.42 2,790.42 2,786.50 2,787.50 294,481.1K
18:18 2,786.05 2,787.41 2,786.05 2,787.37 175,636.6K
18:19 2,787.32 2,787.38 2,786.21 2,786.64 99,975.4K
18:20 2,786.70 2,787.93 2,786.66 2,787.63 69,357.0K
18:21 2,787.77 2,787.96 2,786.81 2,787.22 131,637.0K
18:22 2,787.22 2,787.31 2,786.00 2,786.38 104,918.9K
18:23 2,786.30 2,786.30 2,784.89 2,784.94 208,029.7K
18:24 2,784.97 2,786.03 2,784.97 2,786.03 144,910.7K
18:25 2,786.11 2,786.14 2,785.76 2,786.14 99,853.7K
18:26 2,786.34 2,786.34 2,785.07 2,785.11 94,072.5K
18:27 2,784.93 2,785.02 2,782.73 2,783.23 229,070.4K
18:28 2,783.26 2,784.57 2,783.26 2,784.49 129,952.7K
18:29 2,784.61 2,785.23 2,784.61 2,785.04 87,948.6K
18:30 2,785.02 2,787.40 2,785.02 2,787.16 146,326.7K
18:31 2,787.17 2,787.17 2,785.97 2,786.39 85,964.9K
18:32 2,786.66 2,787.02 2,786.66 2,786.87 60,903.1K
18:33 2,786.96 2,787.61 2,786.96 2,787.61 43,664.3K
18:34 2,787.80 2,787.81 2,786.86 2,786.86 70,289.3K
18:35 2,786.93 2,787.17 2,786.12 2,786.12 54,811.0K
18:36 2,786.12 2,786.83 2,786.12 2,786.56 76,101.3K
18:37 2,786.59 2,787.52 2,786.30 2,787.51 135,412.8K
18:38 2,787.83 2,789.16 2,787.83 2,789.16 141,956.6K
18:39 2,789.05 2,790.44 2,789.05 2,790.12 209,940.4K
18:40 2,790.12 2,790.12 2,790.12 2,790.12 0.0K
18:51 2,785.20 2,785.20 2,785.20 2,785.20 225,021.5K
19:05 2,790.13 2,794.72 2,790.13 2,794.13 569,084.3K
19:06 2,794.80 2,795.94 2,794.80 2,795.67 299,890.5K
19:07 2,795.37 2,795.47 2,793.18 2,793.18 216,711.2K
19:08 2,793.20 2,793.20 2,791.51 2,792.36 141,904.7K
19:09 2,792.24 2,793.56 2,792.22 2,793.56 117,548.7K
19:10 2,793.72 2,796.89 2,793.62 2,796.79 194,927.1K
19:11 2,796.90 2,797.56 2,796.61 2,797.48 157,489.6K
19:12 2,797.65 2,797.65 2,797.32 2,797.32 155,854.1K
19:13 2,797.57 2,797.69 2,797.26 2,797.32 149,486.4K
19:14 2,797.32 2,797.32 2,796.18 2,796.47 123,621.5K
19:15 2,796.75 2,798.11 2,796.70 2,798.05 211,580.3K
19:16 2,798.34 2,803.18 2,798.30 2,803.18 500,034.2K
19:17 2,805.25 2,805.74 2,803.20 2,805.74 618,551.5K
19:18 2,806.88 2,807.24 2,806.56 2,806.85 478,205.7K
19:19 2,806.70 2,808.21 2,806.70 2,808.01 501,726.8K
19:20 2,808.29 2,810.21 2,808.29 2,809.64 362,346.1K
19:21 2,809.68 2,809.68 2,807.51 2,807.51 223,985.2K
19:22 2,807.53 2,807.53 2,806.73 2,806.73 154,580.0K
19:23 2,806.58 2,806.58 2,805.81 2,805.99 135,788.0K
19:24 2,806.39 2,806.39 2,805.18 2,805.18 105,723.9K
19:25 2,805.14 2,806.42 2,805.14 2,806.37 90,424.9K
19:26 2,806.51 2,807.36 2,806.51 2,807.33 214,726.9K
19:27 2,807.32 2,809.63 2,807.21 2,809.63 295,896.6K
19:28 2,809.73 2,810.55 2,809.17 2,810.55 217,378.8K
19:29 2,810.42 2,813.07 2,810.42 2,813.04 349,468.4K
19:30 2,813.05 2,817.46 2,813.05 2,817.46 621,914.6K
19:31 2,817.37 2,817.37 2,815.70 2,816.57 488,600.0K
19:32 2,816.73 2,816.73 2,814.90 2,814.90 220,167.7K
19:33 2,814.89 2,815.54 2,814.57 2,815.54 180,500.4K
19:34 2,815.16 2,815.16 2,813.63 2,813.76 234,878.6K
19:35 2,813.79 2,814.53 2,813.65 2,814.53 154,896.5K
19:36 2,814.30 2,814.53 2,813.80 2,813.83 156,562.8K
19:37 2,814.10 2,814.10 2,812.59 2,813.30 154,008.0K
19:38 2,813.03 2,813.03 2,811.33 2,811.33 119,895.4K
19:39 2,811.24 2,811.41 2,810.74 2,810.74 99,529.8K
19:40 2,810.73 2,810.73 2,810.20 2,810.20 148,313.0K
19:41 2,810.20 2,811.18 2,810.20 2,811.18 98,898.6K
19:42 2,811.36 2,811.36 2,810.23 2,810.24 121,417.1K
19:43 2,810.45 2,810.60 2,809.83 2,810.43 94,077.4K
19:44 2,810.49 2,810.49 2,809.66 2,809.73 95,052.2K
19:45 2,809.57 2,810.24 2,809.57 2,810.24 77,678.2K
19:46 2,810.52 2,811.24 2,810.52 2,810.99 78,750.8K
19:47 2,810.97 2,811.06 2,810.62 2,810.62 88,597.6K
19:48 2,810.81 2,811.72 2,810.78 2,811.33 138,564.1K
19:49 2,811.28 2,811.66 2,810.98 2,810.98 130,844.6K
19:50 2,810.90 2,810.98 2,810.74 2,810.82 61,192.7K
19:51 2,810.79 2,814.33 2,810.79 2,814.33 283,179.5K
19:52 2,814.34 2,815.18 2,814.34 2,814.44 315,999.2K
19:53 2,814.69 2,814.69 2,813.51 2,814.11 139,592.0K
19:54 2,813.80 2,815.68 2,813.79 2,815.52 106,680.0K
19:55 2,815.59 2,815.85 2,814.63 2,814.63 142,125.5K
19:56 2,814.90 2,814.90 2,813.11 2,813.38 112,974.0K
19:57 2,813.35 2,813.59 2,813.04 2,813.40 113,403.7K
19:58 2,813.32 2,813.52 2,813.05 2,813.24 66,811.2K
19:59 2,813.32 2,814.11 2,813.32 2,813.92 66,068.7K
20:00 2,814.14 2,814.14 2,812.39 2,812.39 102,419.2K
20:01 2,812.37 2,812.37 2,811.74 2,811.76 87,782.0K
20:02 2,811.67 2,811.67 2,810.66 2,810.73 60,874.1K
20:03 2,810.48 2,810.74 2,810.43 2,810.44 62,023.7K
20:04 2,810.33 2,810.33 2,809.91 2,809.92 91,024.7K
20:05 2,809.90 2,810.39 2,809.90 2,810.24 61,678.4K
20:06 2,810.24 2,811.04 2,810.24 2,811.04 64,354.9K
20:07 2,811.19 2,811.73 2,811.00 2,811.70 57,059.2K
20:08 2,811.79 2,812.20 2,811.79 2,812.12 45,679.4K
20:09 2,812.10 2,812.28 2,812.09 2,812.18 46,746.3K
20:10 2,812.10 2,812.44 2,812.10 2,812.19 31,451.5K
20:11 2,812.01 2,812.18 2,811.79 2,811.79 61,332.1K
20:12 2,811.85 2,811.87 2,811.44 2,811.47 41,277.2K
20:13 2,811.52 2,811.53 2,811.24 2,811.53 33,757.7K
20:14 2,811.49 2,811.78 2,811.49 2,811.55 55,494.1K
20:15 2,811.49 2,811.75 2,811.18 2,811.18 28,630.2K
20:16 2,810.93 2,811.16 2,810.43 2,810.51 50,536.9K
20:17 2,810.41 2,810.41 2,810.05 2,810.12 53,758.4K
20:18 2,810.09 2,810.18 2,809.63 2,809.63 34,773.7K
20:19 2,809.69 2,810.22 2,809.69 2,810.06 30,115.8K
20:20 2,810.21 2,810.64 2,810.06 2,810.64 39,747.3K
20:21 2,810.61 2,811.31 2,810.61 2,811.31 37,753.5K
20:22 2,811.34 2,811.73 2,811.34 2,811.73 34,236.7K
20:23 2,811.67 2,811.89 2,811.63 2,811.63 53,556.5K
20:24 2,811.45 2,811.66 2,811.15 2,811.15 39,684.9K
20:25 2,811.20 2,811.97 2,811.20 2,811.97 42,944.2K
20:26 2,813.03 2,813.03 2,812.25 2,812.68 121,226.5K
20:27 2,812.68 2,813.22 2,812.68 2,813.20 37,768.1K
20:28 2,813.18 2,813.49 2,813.13 2,813.13 39,712.1K
20:29 2,813.14 2,814.15 2,813.14 2,814.15 46,376.4K
20:30 2,814.09 2,815.16 2,814.09 2,815.16 108,184.7K
20:31 2,815.08 2,815.23 2,814.95 2,815.17 86,052.1K
20:32 2,815.16 2,815.25 2,815.02 2,815.02 51,935.4K
20:33 2,814.67 2,814.70 2,814.34 2,814.63 67,762.3K
20:34 2,814.63 2,814.66 2,814.38 2,814.38 41,905.5K
20:35 2,814.20 2,814.20 2,813.26 2,813.26 49,396.0K
20:36 2,813.50 2,813.50 2,812.64 2,812.89 39,906.4K
20:37 2,812.68 2,812.89 2,812.42 2,812.89 36,312.6K
20:38 2,812.90 2,813.39 2,812.90 2,812.93 17,004.0K
20:39 2,812.91 2,812.91 2,812.58 2,812.78 41,578.1K
20:40 2,812.75 2,812.99 2,812.54 2,812.99 38,882.8K
20:41 2,812.88 2,813.62 2,812.88 2,813.53 29,979.0K
20:42 2,813.56 2,813.89 2,813.47 2,813.89 35,022.4K
20:43 2,813.84 2,814.24 2,813.84 2,813.96 42,064.7K
20:44 2,813.96 2,814.19 2,813.76 2,814.07 44,410.4K
20:45 2,813.90 2,814.20 2,813.90 2,814.06 24,038.2K
20:46 2,814.24 2,814.29 2,813.91 2,813.97 39,314.4K
20:47 2,813.79 2,813.79 2,813.29 2,813.39 35,601.7K
20:48 2,813.34 2,813.35 2,813.01 2,813.11 23,773.2K
20:49 2,813.22 2,813.37 2,813.10 2,813.13 47,108.1K
20:50 2,813.10 2,813.22 2,812.69 2,812.72 32,251.2K
20:51 2,812.58 2,812.85 2,812.53 2,812.61 36,297.0K
20:52 2,812.41 2,812.72 2,812.10 2,812.15 39,941.3K
20:53 2,812.12 2,812.31 2,811.53 2,811.53 105,322.3K
20:54 2,811.53 2,811.78 2,811.48 2,811.78 48,299.4K
20:55 2,811.52 2,811.53 2,810.72 2,810.72 62,195.1K
20:56 2,810.90 2,810.98 2,810.31 2,810.50 76,552.1K
20:57 2,810.55 2,811.26 2,810.55 2,811.10 50,683.9K
20:58 2,811.12 2,811.80 2,811.12 2,811.78 53,409.0K
20:59 2,811.70 2,811.70 2,811.52 2,811.67 19,270.3K
21:00 2,811.71 2,811.90 2,811.24 2,811.66 24,403.9K
21:01 2,811.71 2,812.23 2,811.55 2,812.23 41,609.3K
21:02 2,812.22 2,813.05 2,812.22 2,812.93 43,619.9K
21:03 2,812.85 2,813.28 2,812.74 2,813.28 37,343.5K
21:04 2,813.24 2,813.51 2,813.24 2,813.36 38,946.0K
21:05 2,813.51 2,813.64 2,813.36 2,813.40 55,598.2K
21:06 2,813.27 2,813.56 2,813.21 2,813.36 40,192.5K
21:07 2,813.28 2,813.29 2,813.10 2,813.20 19,292.9K
21:08 2,813.20 2,813.73 2,813.20 2,813.73 32,340.7K
21:09 2,813.63 2,815.22 2,813.63 2,815.19 72,839.2K
21:10 2,815.54 2,816.36 2,815.54 2,816.28 102,488.3K
21:11 2,816.18 2,816.37 2,816.07 2,816.07 64,070.1K
21:12 2,816.14 2,816.20 2,815.80 2,816.02 58,689.2K
21:13 2,816.02 2,817.46 2,816.02 2,817.46 90,120.9K
21:14 2,817.52 2,818.78 2,817.52 2,818.55 145,412.0K
21:15 2,818.41 2,818.46 2,817.43 2,817.56 51,093.9K
21:16 2,817.61 2,818.54 2,817.56 2,818.44 75,270.3K
21:17 2,818.55 2,818.70 2,818.55 2,818.66 53,371.3K
21:18 2,818.71 2,818.77 2,818.51 2,818.60 60,410.9K
21:19 2,818.58 2,818.58 2,817.38 2,817.44 63,032.1K
21:20 2,817.45 2,817.45 2,817.26 2,817.26 39,357.7K
21:21 2,817.55 2,817.67 2,817.30 2,817.67 80,892.5K
21:22 2,817.58 2,817.70 2,817.48 2,817.48 24,700.5K
21:23 2,817.50 2,817.50 2,817.02 2,817.02 27,705.5K
21:24 2,817.10 2,817.10 2,816.59 2,816.60 30,951.6K
21:25 2,816.60 2,816.78 2,816.43 2,816.45 24,901.9K
21:26 2,816.33 2,816.37 2,816.03 2,816.03 22,844.6K
21:27 2,816.02 2,816.51 2,816.02 2,816.40 30,500.7K
21:28 2,816.33 2,816.52 2,816.30 2,816.31 26,608.4K
21:29 2,816.42 2,816.68 2,816.40 2,816.64 45,957.6K
21:30 2,816.67 2,816.69 2,816.33 2,816.69 28,486.9K
21:31 2,816.53 2,816.67 2,816.41 2,816.51 24,372.3K
21:32 2,816.54 2,816.80 2,816.54 2,816.66 28,855.7K
21:33 2,816.68 2,816.68 2,816.30 2,816.30 29,128.1K
21:34 2,816.28 2,816.42 2,816.06 2,816.08 22,047.5K
21:35 2,815.89 2,815.93 2,815.68 2,815.87 20,810.2K
21:36 2,815.66 2,815.74 2,815.38 2,815.38 21,643.0K
21:37 2,815.37 2,815.40 2,815.27 2,815.27 41,909.1K
21:38 2,815.38 2,815.51 2,815.23 2,815.42 37,800.7K
21:39 2,815.34 2,815.41 2,815.21 2,815.25 52,043.5K
21:40 2,815.21 2,815.21 2,814.62 2,814.63 61,010.9K
21:41 2,814.80 2,814.80 2,814.67 2,814.67 23,136.6K
21:42 2,814.53 2,814.68 2,814.14 2,814.36 53,972.9K
21:43 2,814.62 2,814.78 2,814.45 2,814.77 35,278.1K
21:44 2,814.64 2,814.64 2,813.85 2,813.85 26,123.0K
21:45 2,814.00 2,814.11 2,813.80 2,813.96 22,666.6K
21:46 2,813.59 2,813.71 2,813.43 2,813.43 67,880.1K
21:47 2,813.40 2,813.40 2,812.90 2,812.90 47,522.8K
21:48 2,812.63 2,812.73 2,812.14 2,812.18 66,239.0K
21:49 2,812.18 2,812.18 2,811.64 2,811.77 58,203.2K
21:50 2,811.74 2,812.14 2,811.61 2,812.14 34,002.6K
21:51 2,812.13 2,812.82 2,811.96 2,812.82 61,940.3K
21:52 2,812.78 2,812.97 2,812.75 2,812.86 21,232.5K
21:53 2,812.90 2,813.23 2,812.90 2,813.23 33,110.2K
21:54 2,813.58 2,814.54 2,813.58 2,814.54 48,981.3K
21:55 2,814.54 2,815.25 2,814.54 2,814.85 24,033.3K
21:56 2,814.51 2,814.58 2,814.28 2,814.43 31,427.6K
21:57 2,814.51 2,814.51 2,814.33 2,814.40 22,221.3K
21:58 2,814.26 2,814.62 2,814.26 2,814.42 21,221.8K
21:59 2,814.62 2,814.62 2,814.38 2,814.53 22,098.9K
22:00 2,814.40 2,814.76 2,814.21 2,814.21 14,695.2K
22:01 2,814.25 2,814.25 2,813.72 2,813.74 45,062.9K
22:02 2,813.68 2,813.86 2,813.38 2,813.50 48,064.1K
22:03 2,813.46 2,813.50 2,813.33 2,813.35 30,488.6K
22:04 2,813.30 2,813.30 2,812.70 2,812.70 40,595.0K
22:05 2,812.76 2,812.97 2,812.76 2,812.96 50,685.3K
22:06 2,812.96 2,813.06 2,812.82 2,812.92 37,291.1K
22:07 2,812.93 2,813.09 2,812.90 2,813.04 19,894.2K
22:08 2,812.95 2,813.04 2,812.83 2,812.97 30,664.7K
22:09 2,812.89 2,813.64 2,812.81 2,813.57 19,487.0K
22:10 2,813.58 2,814.30 2,813.58 2,814.30 49,862.3K
22:11 2,814.30 2,814.67 2,814.27 2,814.62 15,664.5K
22:12 2,814.59 2,814.79 2,814.56 2,814.71 16,967.3K
22:13 2,814.76 2,814.85 2,814.30 2,814.30 32,956.6K
22:14 2,814.34 2,814.34 2,813.91 2,813.91 38,030.1K
22:15 2,814.02 2,814.02 2,813.78 2,814.02 29,919.9K
22:16 2,814.04 2,814.23 2,813.83 2,813.97 19,737.3K
22:17 2,813.96 2,814.17 2,813.91 2,814.04 19,811.6K
22:18 2,814.19 2,814.24 2,813.91 2,814.01 52,700.0K
22:19 2,813.90 2,815.15 2,813.90 2,815.15 28,424.0K
22:20 2,815.22 2,815.69 2,815.22 2,815.67 62,911.2K
22:21 2,815.57 2,815.57 2,815.38 2,815.47 28,343.2K
22:22 2,815.49 2,816.03 2,815.49 2,816.00 34,806.3K
22:23 2,816.01 2,817.02 2,816.01 2,817.02 72,725.0K
22:24 2,816.86 2,817.09 2,816.78 2,816.90 31,629.8K
22:25 2,816.62 2,816.76 2,816.30 2,816.30 34,553.3K
22:26 2,816.31 2,816.34 2,815.62 2,815.62 58,479.8K
22:27 2,815.63 2,815.75 2,815.33 2,815.75 63,366.6K
22:28 2,815.98 2,816.47 2,815.98 2,816.25 27,180.9K
22:29 2,816.28 2,816.87 2,816.28 2,816.87 43,418.1K
22:30 2,816.85 2,817.18 2,816.78 2,816.87 116,029.4K
22:31 2,816.80 2,816.88 2,816.64 2,816.69 31,622.1K
22:32 2,816.70 2,816.99 2,816.60 2,816.86 27,277.5K
22:33 2,816.80 2,818.08 2,816.69 2,818.05 46,192.2K
22:34 2,818.04 2,818.67 2,817.99 2,818.66 83,617.9K
22:35 2,818.63 2,818.73 2,818.45 2,818.65 42,919.6K
22:36 2,818.51 2,818.56 2,818.22 2,818.23 42,873.8K
22:37 2,818.33 2,818.51 2,818.30 2,818.39 29,838.0K
22:38 2,818.29 2,818.65 2,818.23 2,818.59 53,282.4K
22:39 2,818.54 2,818.92 2,818.54 2,818.70 36,545.8K
22:40 2,818.47 2,818.77 2,818.47 2,818.75 38,535.2K
22:41 2,818.67 2,818.98 2,818.67 2,818.79 38,349.8K
22:42 2,818.74 2,818.74 2,818.17 2,818.29 52,449.0K
22:43 2,818.33 2,818.92 2,818.33 2,818.92 52,232.1K
22:44 2,818.92 2,818.92 2,818.60 2,818.65 37,588.1K
22:45 2,818.76 2,818.94 2,818.41 2,818.94 49,410.7K
22:46 2,818.91 2,819.34 2,818.91 2,819.34 43,418.4K
22:47 2,819.23 2,819.32 2,819.15 2,819.15 46,519.8K
22:48 2,819.30 2,819.87 2,819.30 2,819.87 88,688.9K
22:49 2,820.18 2,820.42 2,820.05 2,820.42 69,406.0K
22:50 2,820.68 2,820.90 2,820.48 2,820.59 102,707.9K
22:51 2,820.56 2,820.84 2,820.45 2,820.66 67,470.4K
22:52 2,820.76 2,820.76 2,820.39 2,820.41 29,834.4K
22:53 2,820.41 2,820.72 2,820.37 2,820.37 42,253.7K
22:54 2,820.37 2,820.72 2,820.35 2,820.37 40,274.6K
22:55 2,820.41 2,820.47 2,820.31 2,820.31 31,246.8K
22:56 2,820.25 2,820.31 2,819.90 2,819.90 40,238.6K
22:57 2,819.94 2,820.00 2,819.43 2,819.43 36,592.2K
22:58 2,819.48 2,819.48 2,818.90 2,818.90 65,979.0K
22:59 2,819.03 2,819.14 2,818.94 2,819.08 25,230.9K
23:00 2,819.21 2,819.63 2,819.21 2,819.59 33,636.3K
23:01 2,819.58 2,819.86 2,819.58 2,819.66 19,837.9K
23:02 2,819.65 2,819.95 2,819.57 2,819.90 18,091.3K
23:03 2,819.88 2,820.07 2,819.88 2,819.98 19,965.6K
23:04 2,820.01 2,820.06 2,819.89 2,819.91 15,598.4K
23:05 2,820.00 2,820.00 2,819.55 2,819.56 74,434.2K
23:06 2,819.62 2,819.62 2,818.89 2,819.13 65,487.5K
23:07 2,819.23 2,819.47 2,819.08 2,819.33 20,808.1K
23:08 2,819.30 2,819.30 2,819.07 2,819.19 25,223.0K
23:09 2,819.46 2,819.52 2,819.21 2,819.50 34,434.7K
23:10 2,819.44 2,819.58 2,818.99 2,818.99 58,606.9K
23:11 2,819.07 2,819.09 2,818.82 2,818.83 24,418.0K
23:12 2,818.90 2,818.90 2,818.29 2,818.39 55,477.7K
23:13 2,818.47 2,818.70 2,818.21 2,818.28 55,780.9K
23:14 2,818.38 2,818.38 2,818.03 2,818.18 40,292.1K
23:15 2,818.09 2,818.45 2,818.05 2,818.29 35,926.4K
23:16 2,818.25 2,818.85 2,818.24 2,818.85 43,447.5K
23:17 2,818.76 2,819.41 2,818.76 2,819.23 91,264.8K
23:18 2,819.26 2,819.53 2,819.13 2,819.23 55,494.4K
23:19 2,819.16 2,819.25 2,819.14 2,819.14 49,433.3K
23:20 2,819.14 2,819.39 2,819.14 2,819.39 50,769.9K
23:21 2,819.42 2,820.08 2,819.42 2,819.98 59,761.1K
23:22 2,819.94 2,820.42 2,819.94 2,820.33 52,838.0K
23:23 2,820.33 2,820.73 2,820.27 2,820.63 36,834.7K
23:24 2,820.53 2,821.16 2,820.36 2,821.16 66,125.3K
23:25 2,821.38 2,821.38 2,821.03 2,821.21 43,412.3K
23:26 2,821.20 2,821.49 2,821.20 2,821.49 46,015.6K
23:27 2,821.41 2,821.74 2,821.41 2,821.68 35,177.5K
23:28 2,821.68 2,821.78 2,821.41 2,821.62 30,400.2K
23:29 2,821.64 2,821.70 2,821.39 2,821.50 39,320.4K
23:30 2,821.45 2,821.47 2,821.00 2,821.00 29,805.6K
23:31 2,821.03 2,821.12 2,820.94 2,820.99 56,545.0K
23:32 2,821.03 2,821.22 2,821.03 2,821.18 44,245.8K
23:33 2,821.11 2,821.55 2,821.09 2,821.43 33,181.8K
23:34 2,821.48 2,821.58 2,821.30 2,821.56 66,173.7K
23:35 2,821.58 2,822.84 2,821.58 2,822.84 104,899.7K
23:36 2,822.81 2,822.81 2,822.12 2,822.37 55,620.2K
23:37 2,822.42 2,823.15 2,822.40 2,823.15 78,678.3K
23:38 2,823.31 2,824.08 2,822.86 2,824.08 55,709.5K
23:39 2,823.70 2,823.89 2,823.64 2,823.71 71,870.0K
23:40 2,823.81 2,824.10 2,823.70 2,823.88 48,377.0K
23:41 2,823.72 2,823.96 2,823.67 2,823.96 70,055.5K
23:42 2,823.81 2,824.19 2,823.81 2,824.11 74,442.7K
23:43 2,824.29 2,824.29 2,823.79 2,823.80 74,444.6K
23:44 2,823.79 2,824.06 2,823.68 2,823.91 87,223.9K
23:45 2,823.80 2,823.80 2,822.40 2,822.40 88,471.7K
23:46 2,822.77 2,822.88 2,822.44 2,822.83 77,353.7K
23:47 2,822.78 2,822.85 2,822.48 2,822.68 56,478.9K
23:48 2,822.61 2,822.76 2,822.39 2,822.75 70,806.2K
23:49 2,822.89 2,823.30 2,822.51 2,823.16 124,602.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし