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 2,827.58 2,828.55 2,823.31 2,823.31 377,759.9K
07:01 2,822.28 2,822.28 2,819.48 2,819.81 224,443.2K
07:02 2,819.52 2,821.99 2,819.52 2,821.99 111,199.8K
07:03 2,822.03 2,823.82 2,822.03 2,823.82 90,644.9K
07:04 2,824.17 2,824.27 2,820.84 2,820.87 169,324.1K
07:05 2,820.60 2,820.60 2,818.98 2,818.98 164,806.3K
07:06 2,818.91 2,818.98 2,817.46 2,817.46 149,799.1K
07:07 2,817.29 2,817.29 2,815.37 2,815.40 168,242.2K
07:08 2,815.35 2,817.02 2,815.03 2,817.02 112,563.5K
07:09 2,816.81 2,817.89 2,816.81 2,817.89 59,049.8K
07:10 2,818.27 2,818.41 2,817.78 2,818.27 82,697.7K
07:11 2,818.37 2,819.16 2,818.37 2,818.85 43,119.2K
07:12 2,819.02 2,820.64 2,818.92 2,820.64 64,439.4K
07:13 2,820.55 2,821.62 2,820.18 2,821.47 57,958.6K
07:14 2,821.72 2,822.34 2,821.43 2,822.34 46,245.3K
07:15 2,822.31 2,822.82 2,822.29 2,822.52 74,661.7K
07:16 2,822.45 2,822.45 2,821.21 2,821.21 48,947.8K
07:17 2,820.86 2,820.86 2,819.56 2,819.56 92,855.9K
07:18 2,819.87 2,819.87 2,818.88 2,819.51 71,496.2K
07:19 2,819.30 2,819.32 2,818.58 2,818.60 44,673.8K
07:20 2,818.58 2,818.93 2,818.48 2,818.73 30,810.0K
07:21 2,818.72 2,818.86 2,818.68 2,818.86 21,876.3K
07:22 2,818.74 2,819.24 2,818.74 2,819.14 33,495.1K
07:23 2,819.06 2,819.07 2,818.38 2,818.39 58,409.8K
07:24 2,818.31 2,818.38 2,818.11 2,818.26 23,070.3K
07:25 2,818.22 2,818.22 2,816.06 2,816.16 265,492.5K
07:26 2,816.42 2,817.26 2,816.42 2,817.13 72,118.2K
07:27 2,816.97 2,817.05 2,816.64 2,816.89 55,419.3K
07:28 2,816.95 2,817.35 2,816.89 2,817.28 36,675.0K
07:29 2,817.17 2,817.37 2,816.39 2,816.39 46,148.9K
07:30 2,816.62 2,817.91 2,816.62 2,817.91 89,773.5K
07:31 2,817.95 2,818.99 2,817.95 2,818.72 32,147.9K
07:32 2,818.99 2,819.62 2,818.99 2,819.56 25,953.1K
07:33 2,819.54 2,821.98 2,819.54 2,821.98 80,182.7K
07:34 2,821.95 2,822.77 2,821.95 2,822.76 42,538.2K
07:35 2,822.82 2,825.57 2,822.82 2,825.48 102,254.2K
07:36 2,825.87 2,827.24 2,825.84 2,827.12 91,956.0K
07:37 2,826.74 2,828.73 2,826.74 2,828.73 110,680.7K
07:38 2,828.93 2,829.29 2,828.93 2,829.29 77,449.1K
07:39 2,829.27 2,829.58 2,829.14 2,829.48 51,217.0K
07:40 2,829.33 2,829.63 2,828.96 2,828.96 80,200.1K
07:41 2,828.81 2,828.81 2,827.95 2,828.29 82,166.0K
07:42 2,827.91 2,828.03 2,827.83 2,827.86 22,198.4K
07:43 2,827.80 2,827.85 2,825.97 2,825.97 58,380.3K
07:44 2,825.98 2,826.07 2,825.40 2,825.95 39,106.0K
07:45 2,825.54 2,826.89 2,825.45 2,826.73 75,189.9K
07:46 2,827.54 2,828.20 2,827.44 2,828.20 35,013.5K
07:47 2,828.00 2,828.31 2,827.90 2,828.05 16,050.9K
07:48 2,828.68 2,829.13 2,828.68 2,829.13 33,663.5K
07:49 2,828.88 2,829.28 2,828.88 2,829.11 23,077.8K
07:50 2,829.09 2,829.23 2,828.87 2,828.93 24,586.7K
07:51 2,828.90 2,829.00 2,828.69 2,828.94 28,234.0K
07:52 2,829.08 2,829.62 2,828.97 2,829.60 48,926.7K
07:53 2,829.70 2,829.70 2,828.46 2,828.47 40,230.6K
07:54 2,828.46 2,828.74 2,827.91 2,828.57 29,148.5K
07:55 2,828.58 2,828.58 2,827.60 2,827.60 40,298.3K
07:56 2,827.54 2,827.74 2,827.41 2,827.71 36,616.6K
07:57 2,827.76 2,828.17 2,827.62 2,828.17 53,501.7K
07:58 2,828.14 2,828.14 2,827.78 2,828.07 14,949.0K
07:59 2,827.89 2,827.97 2,827.46 2,827.55 39,416.7K
08:00 2,827.66 2,827.66 2,827.12 2,827.12 66,604.1K
08:01 2,827.15 2,829.02 2,827.15 2,828.77 69,471.0K
08:02 2,828.65 2,829.69 2,828.65 2,829.69 41,359.0K
08:03 2,829.80 2,830.45 2,829.68 2,830.45 22,827.2K
08:04 2,830.47 2,831.21 2,830.47 2,831.21 33,304.1K
08:05 2,831.13 2,831.96 2,831.13 2,831.96 42,893.1K
08:06 2,831.82 2,832.39 2,831.82 2,832.39 52,841.9K
08:07 2,832.33 2,832.75 2,832.33 2,832.74 30,055.9K
08:08 2,832.66 2,833.61 2,832.66 2,833.61 52,119.8K
08:09 2,833.31 2,834.42 2,833.31 2,834.37 59,525.0K
08:10 2,834.49 2,835.53 2,834.49 2,835.44 57,791.6K
08:11 2,835.54 2,835.54 2,835.00 2,835.00 73,727.7K
08:12 2,835.00 2,835.12 2,834.35 2,834.35 45,602.9K
08:13 2,834.24 2,834.24 2,832.38 2,832.38 92,343.3K
08:14 2,832.34 2,832.34 2,830.95 2,830.95 42,684.3K
08:15 2,830.76 2,831.02 2,830.76 2,830.97 45,289.8K
08:16 2,831.07 2,831.81 2,831.01 2,831.74 30,368.2K
08:17 2,831.95 2,833.64 2,831.92 2,833.47 47,974.1K
08:18 2,833.49 2,833.54 2,833.23 2,833.42 26,749.0K
08:19 2,833.54 2,833.95 2,833.33 2,833.76 22,398.3K
08:20 2,833.65 2,833.74 2,833.16 2,833.34 36,302.4K
08:21 2,833.05 2,833.09 2,832.75 2,833.07 33,557.0K
08:22 2,833.05 2,833.61 2,833.05 2,833.61 15,096.8K
08:23 2,833.62 2,833.81 2,833.54 2,833.70 18,175.0K
08:24 2,833.67 2,833.67 2,833.44 2,833.58 66,315.0K
08:25 2,833.46 2,833.76 2,833.27 2,833.28 23,591.6K
08:26 2,833.09 2,833.20 2,831.77 2,831.77 40,017.8K
08:27 2,832.07 2,832.09 2,831.60 2,831.60 60,057.0K
08:28 2,831.50 2,831.50 2,830.80 2,830.80 78,817.7K
08:29 2,830.79 2,830.79 2,829.62 2,829.62 79,651.8K
08:30 2,829.58 2,829.86 2,828.01 2,828.01 124,297.1K
08:31 2,827.69 2,827.69 2,825.81 2,825.81 130,294.7K
08:32 2,825.85 2,825.85 2,824.32 2,824.45 100,469.7K
08:33 2,824.37 2,826.05 2,823.82 2,826.05 70,579.3K
08:34 2,825.99 2,826.42 2,825.99 2,826.19 50,452.6K
08:35 2,826.31 2,826.59 2,826.20 2,826.26 28,493.2K
08:36 2,826.22 2,826.39 2,826.15 2,826.35 35,276.1K
08:37 2,826.48 2,826.52 2,826.25 2,826.25 32,346.6K
08:38 2,826.19 2,826.20 2,824.92 2,824.97 72,954.8K
08:39 2,824.82 2,824.82 2,823.17 2,823.34 101,041.4K
08:40 2,823.29 2,823.29 2,821.75 2,821.83 121,316.0K
08:41 2,821.84 2,821.84 2,820.91 2,820.91 85,678.6K
08:42 2,820.94 2,820.97 2,820.51 2,820.60 83,747.7K
08:43 2,820.36 2,821.81 2,820.36 2,821.72 64,229.8K
08:44 2,821.87 2,822.35 2,821.87 2,822.35 51,550.3K
08:45 2,822.45 2,822.83 2,822.45 2,822.75 54,272.5K
08:46 2,823.32 2,824.44 2,823.29 2,824.44 38,540.5K
08:47 2,824.41 2,825.24 2,824.34 2,825.24 47,981.9K
08:48 2,825.30 2,825.37 2,825.19 2,825.36 27,730.3K
08:49 2,825.28 2,825.31 2,824.92 2,825.08 27,484.0K
08:50 2,825.01 2,825.01 2,824.08 2,824.08 18,567.6K
08:51 2,824.08 2,824.08 2,823.28 2,823.29 46,280.2K
08:52 2,823.25 2,823.25 2,821.87 2,821.87 68,789.8K
08:53 2,821.96 2,821.96 2,821.17 2,821.38 63,628.1K
08:54 2,821.26 2,821.26 2,820.92 2,820.98 57,843.9K
08:55 2,820.94 2,820.94 2,820.51 2,820.77 28,210.9K
08:56 2,820.60 2,820.63 2,818.99 2,818.99 71,765.8K
08:57 2,818.82 2,819.17 2,818.72 2,818.89 49,925.4K
08:58 2,818.71 2,819.02 2,818.35 2,819.02 44,921.0K
08:59 2,819.28 2,820.31 2,819.28 2,820.31 41,561.0K
09:00 2,820.40 2,820.40 2,816.97 2,816.97 205,212.4K
09:01 2,816.76 2,816.76 2,815.15 2,815.18 176,141.0K
09:02 2,815.08 2,815.09 2,814.03 2,814.37 80,191.0K
09:03 2,814.33 2,816.11 2,814.33 2,816.11 107,072.9K
09:04 2,815.98 2,816.48 2,815.97 2,816.14 59,704.7K
09:05 2,816.12 2,816.12 2,815.58 2,815.59 49,481.2K
09:06 2,815.70 2,815.79 2,815.50 2,815.50 51,399.6K
09:07 2,815.35 2,815.82 2,815.35 2,815.75 62,550.6K
09:08 2,815.96 2,816.18 2,815.45 2,816.07 141,172.3K
09:09 2,816.34 2,816.44 2,815.44 2,815.44 90,261.7K
09:10 2,815.37 2,815.64 2,815.34 2,815.51 31,183.5K
09:11 2,815.52 2,815.91 2,815.48 2,815.91 28,560.6K
09:12 2,815.96 2,816.27 2,815.88 2,816.27 62,035.8K
09:13 2,816.27 2,816.66 2,816.10 2,816.66 43,292.3K
09:14 2,816.44 2,816.77 2,816.40 2,816.76 32,246.0K
09:15 2,816.75 2,816.75 2,816.52 2,816.52 61,919.6K
09:16 2,816.50 2,817.14 2,816.50 2,817.12 39,587.5K
09:17 2,816.86 2,817.24 2,816.86 2,817.15 51,801.1K
09:18 2,817.11 2,817.12 2,816.59 2,816.59 33,722.3K
09:19 2,816.60 2,816.80 2,815.87 2,815.87 59,342.7K
09:20 2,815.92 2,816.26 2,815.92 2,816.26 23,942.6K
09:21 2,816.43 2,816.93 2,816.23 2,816.93 23,366.3K
09:22 2,817.04 2,817.04 2,816.30 2,816.60 57,479.5K
09:23 2,816.58 2,817.27 2,816.58 2,817.27 45,004.7K
09:24 2,817.28 2,819.11 2,817.18 2,819.11 76,123.0K
09:25 2,819.31 2,820.83 2,819.25 2,820.83 133,153.2K
09:26 2,821.74 2,822.43 2,821.48 2,822.43 89,023.8K
09:27 2,822.34 2,822.80 2,822.22 2,822.76 37,801.6K
09:28 2,822.91 2,823.91 2,822.87 2,823.84 91,425.3K
09:29 2,823.99 2,824.27 2,823.57 2,823.64 79,193.1K
09:30 2,823.71 2,823.97 2,823.48 2,823.67 27,388.7K
09:31 2,823.70 2,823.82 2,822.85 2,822.85 43,149.9K
09:32 2,822.85 2,823.00 2,821.69 2,821.71 61,320.2K
09:33 2,821.72 2,821.72 2,821.25 2,821.25 52,489.5K
09:34 2,821.00 2,821.00 2,820.54 2,820.79 41,482.5K
09:35 2,820.89 2,820.89 2,819.47 2,819.50 65,484.0K
09:36 2,819.75 2,820.62 2,819.74 2,819.93 35,600.0K
09:37 2,820.01 2,820.65 2,820.01 2,820.63 18,974.0K
09:38 2,820.63 2,820.89 2,820.15 2,820.15 30,922.2K
09:39 2,820.12 2,820.12 2,819.21 2,819.37 33,570.0K
09:40 2,819.22 2,819.35 2,818.78 2,818.87 41,805.8K
09:41 2,818.92 2,818.92 2,817.88 2,817.88 37,015.6K
09:42 2,817.36 2,817.85 2,817.00 2,817.01 45,817.6K
09:43 2,817.10 2,817.10 2,816.16 2,816.16 65,810.0K
09:44 2,816.20 2,816.20 2,814.08 2,814.08 112,053.7K
09:45 2,813.82 2,814.44 2,813.82 2,814.43 62,004.3K
09:46 2,814.72 2,814.80 2,814.22 2,814.26 31,452.8K
09:47 2,814.09 2,814.09 2,813.28 2,813.40 96,418.4K
09:48 2,813.40 2,813.45 2,812.43 2,812.59 67,062.0K
09:49 2,812.64 2,812.76 2,811.48 2,811.48 111,349.4K
09:50 2,811.66 2,813.60 2,811.66 2,813.51 74,350.7K
09:51 2,813.40 2,815.89 2,813.40 2,815.89 99,820.2K
09:52 2,815.91 2,815.91 2,815.46 2,815.63 36,684.5K
09:53 2,815.41 2,815.41 2,814.86 2,814.86 55,029.9K
09:54 2,814.98 2,815.08 2,814.87 2,815.08 17,469.3K
09:55 2,815.24 2,816.12 2,815.24 2,816.09 44,783.8K
09:56 2,816.06 2,816.06 2,815.68 2,815.76 19,784.6K
09:57 2,815.77 2,815.77 2,814.33 2,814.33 34,882.5K
09:58 2,814.06 2,814.72 2,813.99 2,813.99 39,334.1K
09:59 2,813.80 2,813.89 2,813.44 2,813.75 29,097.1K
10:00 2,813.85 2,813.85 2,810.70 2,810.79 146,330.0K
10:01 2,810.68 2,810.68 2,808.03 2,808.43 211,980.1K
10:02 2,808.16 2,808.38 2,807.88 2,808.38 146,013.7K
10:03 2,808.10 2,808.10 2,806.55 2,806.58 221,204.1K
10:04 2,806.24 2,807.53 2,806.04 2,807.41 324,907.3K
10:05 2,807.72 2,807.72 2,805.79 2,805.79 255,544.7K
10:06 2,805.72 2,806.21 2,805.12 2,805.62 204,437.5K
10:07 2,805.48 2,806.03 2,804.64 2,805.85 224,909.2K
10:08 2,805.89 2,805.89 2,805.04 2,805.04 111,275.5K
10:09 2,805.11 2,805.96 2,804.38 2,805.91 195,629.8K
10:10 2,806.01 2,806.01 2,803.66 2,803.66 137,213.3K
10:11 2,803.65 2,805.92 2,803.65 2,805.40 147,400.0K
10:12 2,804.34 2,804.34 2,803.52 2,803.52 103,139.4K
10:13 2,803.68 2,804.93 2,803.36 2,804.93 86,391.6K
10:14 2,804.85 2,804.92 2,804.42 2,804.59 99,500.2K
10:15 2,805.00 2,805.00 2,804.07 2,805.00 158,938.2K
10:16 2,805.51 2,808.70 2,805.51 2,808.14 266,444.5K
10:17 2,808.26 2,808.26 2,807.19 2,808.12 85,913.5K
10:18 2,808.23 2,809.23 2,808.23 2,809.23 97,985.9K
10:19 2,809.33 2,809.58 2,807.98 2,807.98 95,737.8K
10:20 2,807.68 2,807.73 2,807.44 2,807.44 93,605.1K
10:21 2,807.54 2,809.29 2,807.21 2,809.29 75,067.4K
10:22 2,808.99 2,808.99 2,808.14 2,808.15 65,828.8K
10:23 2,808.95 2,810.06 2,808.95 2,809.77 144,181.5K
10:24 2,810.72 2,810.72 2,810.09 2,810.47 89,143.3K
10:25 2,810.01 2,810.01 2,807.61 2,807.61 159,018.4K
10:26 2,807.55 2,811.79 2,807.24 2,811.79 169,353.2K
10:27 2,811.99 2,811.99 2,811.18 2,811.30 66,734.5K
10:28 2,811.07 2,811.07 2,809.60 2,809.65 53,003.4K
10:29 2,809.59 2,809.59 2,808.44 2,808.44 49,490.6K
10:30 2,808.84 2,810.41 2,808.84 2,810.32 63,737.6K
10:31 2,810.34 2,810.54 2,809.76 2,810.02 59,209.2K
10:32 2,810.06 2,810.23 2,809.97 2,810.03 34,830.7K
10:33 2,809.57 2,809.57 2,808.81 2,809.00 64,481.3K
10:34 2,808.71 2,808.71 2,807.08 2,807.17 111,986.2K
10:35 2,807.02 2,809.79 2,806.99 2,809.79 145,950.9K
10:36 2,809.81 2,812.35 2,809.75 2,812.35 117,995.0K
10:37 2,812.47 2,813.88 2,812.47 2,813.88 118,777.8K
10:38 2,813.86 2,813.86 2,811.99 2,812.02 67,460.1K
10:39 2,811.88 2,812.30 2,811.24 2,812.30 62,825.4K
10:40 2,812.30 2,812.30 2,810.77 2,810.77 107,176.1K
10:41 2,810.69 2,810.69 2,809.24 2,809.24 42,159.4K
10:42 2,808.86 2,808.86 2,806.89 2,808.26 205,808.8K
10:43 2,808.06 2,808.06 2,807.29 2,807.29 76,080.4K
10:44 2,807.64 2,807.85 2,807.56 2,807.85 60,431.3K
10:45 2,807.79 2,807.99 2,807.52 2,807.99 63,695.5K
10:46 2,807.87 2,807.87 2,807.18 2,807.18 44,136.5K
10:47 2,807.03 2,807.03 2,804.98 2,805.23 104,296.3K
10:48 2,805.17 2,805.50 2,804.54 2,805.50 73,489.2K
10:49 2,805.40 2,805.54 2,805.07 2,805.11 45,773.4K
10:50 2,805.05 2,805.05 2,803.86 2,804.11 75,649.0K
10:51 2,804.23 2,805.45 2,804.16 2,805.32 54,069.4K
10:52 2,805.18 2,805.84 2,805.18 2,805.84 33,649.0K
10:53 2,805.95 2,806.57 2,805.68 2,806.57 50,574.3K
10:54 2,806.40 2,806.62 2,806.27 2,806.62 27,931.2K
10:55 2,806.66 2,807.26 2,806.60 2,806.60 66,343.3K
10:56 2,806.53 2,807.01 2,806.45 2,806.75 55,520.6K
10:57 2,806.66 2,806.69 2,805.98 2,806.01 34,403.3K
10:58 2,806.00 2,806.00 2,805.17 2,805.17 38,081.1K
10:59 2,804.98 2,804.98 2,804.05 2,804.05 82,546.5K
11:00 2,803.96 2,804.24 2,803.77 2,804.24 61,839.7K
11:01 2,804.26 2,804.45 2,804.11 2,804.41 99,379.2K
11:02 2,804.11 2,804.18 2,803.85 2,803.95 59,938.5K
11:03 2,803.77 2,803.77 2,801.86 2,801.97 134,686.4K
11:04 2,801.87 2,801.92 2,801.21 2,801.33 85,863.9K
11:05 2,801.39 2,801.52 2,801.09 2,801.52 90,268.5K
11:06 2,801.09 2,802.76 2,800.94 2,802.76 98,208.1K
11:07 2,802.63 2,803.32 2,802.44 2,803.32 71,759.0K
11:08 2,803.39 2,804.33 2,803.11 2,804.29 91,183.4K
11:09 2,804.36 2,804.66 2,803.51 2,803.63 69,094.2K
11:10 2,803.35 2,804.61 2,803.35 2,804.61 43,089.7K
11:11 2,804.65 2,806.21 2,804.65 2,806.02 95,523.5K
11:12 2,806.05 2,806.53 2,806.05 2,806.49 59,942.8K
11:13 2,806.53 2,806.85 2,806.43 2,806.77 64,954.8K
11:14 2,807.28 2,807.71 2,807.10 2,807.50 119,476.0K
11:15 2,807.52 2,808.70 2,807.11 2,808.34 78,738.7K
11:16 2,808.34 2,809.40 2,808.34 2,809.40 68,267.8K
11:17 2,809.40 2,809.40 2,808.60 2,809.04 75,254.0K
11:18 2,809.01 2,810.77 2,809.01 2,810.77 109,793.7K
11:19 2,810.97 2,810.97 2,809.93 2,809.93 66,306.0K
11:20 2,809.94 2,810.18 2,808.95 2,810.18 85,139.8K
11:21 2,810.15 2,811.02 2,810.15 2,810.85 99,161.1K
11:22 2,810.87 2,810.87 2,810.14 2,810.14 55,810.0K
11:23 2,810.32 2,812.04 2,810.26 2,811.95 63,951.7K
11:24 2,811.86 2,811.97 2,811.73 2,811.97 64,497.4K
11:25 2,812.04 2,812.08 2,811.75 2,811.95 55,831.9K
11:26 2,811.98 2,812.81 2,811.98 2,812.81 46,127.4K
11:27 2,812.86 2,813.12 2,812.86 2,813.02 39,471.8K
11:28 2,812.91 2,812.91 2,811.13 2,811.55 83,245.0K
11:29 2,810.86 2,812.89 2,810.31 2,812.89 88,171.6K
11:30 2,812.85 2,814.83 2,812.85 2,814.83 150,774.7K
11:31 2,815.00 2,816.11 2,815.00 2,816.03 135,852.4K
11:32 2,816.10 2,816.24 2,815.88 2,816.09 139,934.4K
11:33 2,816.04 2,816.04 2,814.91 2,815.30 83,894.1K
11:34 2,815.30 2,815.98 2,815.03 2,815.08 98,402.2K
11:35 2,814.93 2,818.78 2,814.93 2,818.41 213,119.1K
11:36 2,818.42 2,818.80 2,817.53 2,817.59 113,344.0K
11:37 2,817.23 2,819.49 2,817.23 2,819.45 129,942.7K
11:38 2,819.57 2,820.31 2,819.24 2,819.24 114,700.2K
11:39 2,819.24 2,819.24 2,818.65 2,819.19 86,337.2K
11:40 2,819.15 2,819.22 2,817.85 2,817.85 40,795.1K
11:41 2,817.82 2,817.84 2,816.69 2,816.71 90,836.0K
11:42 2,816.66 2,816.75 2,816.26 2,816.55 86,226.9K
11:43 2,816.62 2,816.62 2,815.96 2,816.24 53,168.8K
11:44 2,816.16 2,816.16 2,814.89 2,814.89 72,294.5K
11:45 2,814.90 2,816.73 2,814.90 2,816.67 61,520.8K
11:46 2,816.90 2,816.92 2,816.54 2,816.83 30,764.5K
11:47 2,816.77 2,816.77 2,816.07 2,816.52 63,022.3K
11:48 2,816.57 2,817.81 2,816.14 2,817.81 90,719.4K
11:49 2,817.81 2,818.41 2,817.73 2,818.41 87,247.9K
11:50 2,818.29 2,818.62 2,815.90 2,815.90 130,333.3K
11:51 2,815.84 2,816.47 2,815.84 2,816.05 82,618.6K
11:52 2,815.90 2,816.97 2,815.86 2,816.97 52,593.1K
11:53 2,817.36 2,817.36 2,816.90 2,817.26 55,437.0K
11:54 2,817.08 2,817.45 2,817.07 2,817.27 48,528.2K
11:55 2,817.13 2,817.95 2,817.13 2,817.89 93,091.2K
11:56 2,818.09 2,820.78 2,818.09 2,820.73 224,169.0K
11:57 2,820.73 2,820.73 2,820.35 2,820.53 67,531.1K
11:58 2,820.68 2,820.68 2,820.20 2,820.28 71,730.9K
11:59 2,820.39 2,820.39 2,819.13 2,819.13 96,631.2K
12:00 2,819.63 2,821.39 2,819.63 2,821.39 153,691.2K
12:01 2,821.38 2,821.42 2,819.78 2,819.85 97,207.6K
12:02 2,819.68 2,819.68 2,818.64 2,818.87 68,113.2K
12:03 2,818.89 2,818.89 2,818.89 2,818.89 20,197.5K
12:04 2,818.80 2,818.80 2,818.07 2,818.07 65,104.6K
12:05 2,818.05 2,818.50 2,818.05 2,818.50 91,612.2K
12:06 2,818.80 2,820.37 2,818.80 2,820.37 170,296.2K
12:07 2,820.41 2,820.41 2,820.41 2,820.41 97,567.2K
12:08 2,821.00 2,821.38 2,821.00 2,821.38 85,983.2K
12:09 2,822.27 2,822.27 2,822.27 2,822.27 46,053.8K
12:10 2,822.72 2,822.74 2,820.96 2,820.96 135,956.7K
12:11 2,820.80 2,821.60 2,820.66 2,821.28 77,032.3K
12:12 2,821.16 2,821.75 2,821.16 2,821.75 37,532.3K
12:13 2,821.94 2,821.94 2,821.04 2,821.04 155,398.7K
12:14 2,820.99 2,821.43 2,820.30 2,821.39 116,544.7K
12:15 2,821.42 2,821.42 2,820.21 2,820.65 83,229.8K
12:16 2,820.51 2,820.51 2,820.01 2,820.22 70,024.3K
12:17 2,820.19 2,820.87 2,820.19 2,820.72 73,030.6K
12:18 2,820.71 2,820.76 2,819.92 2,820.33 76,627.9K
12:19 2,820.30 2,820.30 2,819.75 2,820.07 53,013.3K
12:20 2,820.06 2,820.06 2,818.94 2,819.04 90,612.3K
12:21 2,818.91 2,818.91 2,817.84 2,817.91 58,037.7K
12:22 2,817.93 2,818.03 2,817.12 2,817.12 120,956.9K
12:23 2,817.10 2,817.38 2,816.68 2,816.68 84,114.6K
12:24 2,816.79 2,817.51 2,816.77 2,817.35 49,893.8K
12:25 2,817.40 2,818.21 2,817.40 2,818.16 58,859.1K
12:26 2,818.27 2,818.60 2,817.93 2,817.96 82,795.2K
12:27 2,818.03 2,819.11 2,818.03 2,819.01 49,133.1K
12:28 2,818.79 2,819.13 2,818.60 2,819.13 31,147.1K
12:29 2,819.38 2,820.29 2,819.38 2,820.29 58,320.2K
12:30 2,820.25 2,820.39 2,820.02 2,820.09 42,474.8K
12:31 2,819.84 2,820.00 2,819.47 2,819.49 53,360.0K
12:32 2,819.25 2,819.25 2,818.51 2,818.51 51,302.6K
12:33 2,818.45 2,818.69 2,818.13 2,818.13 57,492.2K
12:34 2,818.23 2,818.23 2,817.48 2,817.63 54,910.8K
12:35 2,817.75 2,817.77 2,816.47 2,816.47 60,118.3K
12:36 2,816.13 2,817.34 2,815.87 2,817.34 124,528.5K
12:37 2,817.46 2,817.65 2,816.60 2,816.84 54,336.4K
12:38 2,816.92 2,816.95 2,815.72 2,815.72 66,186.3K
12:39 2,815.73 2,815.73 2,815.12 2,815.33 69,250.8K
12:40 2,815.38 2,815.73 2,814.73 2,815.73 61,879.9K
12:41 2,815.79 2,816.22 2,815.68 2,816.03 65,137.1K
12:42 2,816.13 2,816.13 2,815.61 2,815.61 56,382.6K
12:43 2,815.38 2,815.44 2,815.23 2,815.23 39,054.0K
12:44 2,815.55 2,816.58 2,815.55 2,816.58 43,922.4K
12:45 2,816.65 2,816.65 2,816.34 2,816.55 59,808.8K
12:46 2,816.73 2,817.00 2,816.73 2,817.00 29,318.6K
12:47 2,816.89 2,817.02 2,816.86 2,816.97 30,335.1K
12:48 2,817.10 2,818.06 2,817.10 2,818.06 61,405.9K
12:49 2,818.14 2,818.14 2,817.75 2,817.77 57,032.0K
12:50 2,817.82 2,818.98 2,817.62 2,818.88 53,463.2K
12:51 2,818.99 2,818.99 2,818.31 2,818.32 40,469.3K
12:52 2,818.14 2,818.24 2,817.82 2,818.13 52,194.9K
12:53 2,818.24 2,818.24 2,817.85 2,817.85 25,313.8K
12:54 2,817.88 2,817.88 2,816.85 2,816.97 34,709.7K
12:55 2,816.77 2,817.61 2,816.77 2,817.47 33,382.6K
12:56 2,817.45 2,817.88 2,817.45 2,817.88 35,136.7K
12:57 2,817.86 2,818.05 2,817.72 2,817.75 24,397.9K
12:58 2,817.56 2,817.56 2,817.09 2,817.32 36,350.3K
12:59 2,817.26 2,817.39 2,816.55 2,816.81 34,026.3K
13:00 2,816.92 2,817.57 2,816.84 2,817.57 28,097.3K
13:01 2,817.67 2,817.73 2,817.36 2,817.39 47,928.3K
13:02 2,817.36 2,817.70 2,817.36 2,817.70 49,653.7K
13:03 2,817.72 2,818.13 2,817.72 2,818.13 27,850.5K
13:04 2,818.07 2,818.26 2,818.07 2,818.09 50,393.3K
13:05 2,818.09 2,819.07 2,818.02 2,819.01 58,239.0K
13:06 2,819.16 2,819.54 2,819.16 2,819.54 54,436.3K
13:07 2,819.47 2,820.70 2,819.47 2,820.62 78,937.4K
13:08 2,820.69 2,821.00 2,820.69 2,820.97 100,913.4K
13:09 2,820.98 2,821.23 2,820.87 2,820.98 56,435.7K
13:10 2,820.99 2,823.18 2,820.99 2,823.16 273,476.2K
13:11 2,823.12 2,825.92 2,823.12 2,825.46 249,267.8K
13:12 2,829.03 2,829.03 2,827.86 2,828.31 465,475.5K
13:13 2,828.15 2,828.18 2,827.55 2,828.13 135,946.9K
13:14 2,828.11 2,828.11 2,826.99 2,826.99 63,981.0K
13:15 2,827.16 2,827.44 2,826.85 2,826.94 182,996.8K
13:16 2,826.97 2,827.99 2,826.96 2,826.98 124,423.1K
13:17 2,827.08 2,828.07 2,827.08 2,828.07 76,251.8K
13:18 2,828.13 2,828.36 2,827.87 2,828.36 83,504.1K
13:19 2,828.50 2,828.71 2,828.43 2,828.57 57,346.7K
13:20 2,828.54 2,828.68 2,828.20 2,828.20 72,157.0K
13:21 2,828.26 2,828.26 2,826.70 2,826.79 117,521.4K
13:22 2,826.74 2,827.77 2,826.61 2,827.77 55,273.2K
13:23 2,827.81 2,827.81 2,827.41 2,827.74 38,714.4K
13:24 2,827.80 2,828.88 2,827.80 2,828.85 95,777.3K
13:25 2,828.85 2,828.85 2,827.94 2,828.24 69,137.9K
13:26 2,828.27 2,828.27 2,827.72 2,827.74 28,766.1K
13:27 2,827.77 2,828.12 2,827.77 2,827.84 33,393.0K
13:28 2,827.82 2,828.24 2,827.72 2,828.24 24,134.1K
13:29 2,828.22 2,828.22 2,827.50 2,827.52 76,498.4K
13:30 2,827.78 2,831.57 2,827.78 2,831.57 330,358.7K
13:31 2,831.18 2,831.20 2,830.62 2,831.14 149,880.4K
13:32 2,831.15 2,831.15 2,830.37 2,830.53 82,646.3K
13:33 2,830.48 2,830.50 2,830.31 2,830.39 54,097.0K
13:34 2,830.28 2,832.95 2,830.28 2,832.62 285,295.9K
13:35 2,832.86 2,834.69 2,832.86 2,834.69 205,269.1K
13:36 2,834.88 2,835.70 2,834.88 2,835.61 238,998.9K
13:37 2,835.67 2,835.67 2,835.22 2,835.41 150,023.7K
13:38 2,835.36 2,836.23 2,835.17 2,836.13 167,573.3K
13:39 2,836.20 2,836.77 2,835.86 2,836.77 136,163.3K
13:40 2,836.88 2,836.95 2,836.53 2,836.59 118,335.3K
13:41 2,836.83 2,837.73 2,836.12 2,837.63 140,013.3K
13:42 2,837.78 2,837.88 2,836.00 2,836.00 116,670.4K
13:43 2,835.71 2,835.71 2,834.95 2,835.52 131,172.0K
13:44 2,835.54 2,835.54 2,834.92 2,834.92 96,146.8K
13:45 2,834.35 2,835.25 2,834.26 2,835.25 166,220.3K
13:46 2,835.46 2,835.46 2,833.22 2,833.46 123,054.9K
13:47 2,833.11 2,833.36 2,832.84 2,833.04 72,732.9K
13:48 2,832.96 2,834.19 2,832.69 2,834.19 65,981.9K
13:49 2,834.17 2,834.52 2,834.10 2,834.43 32,436.3K
13:50 2,834.42 2,834.51 2,833.84 2,833.96 110,719.9K
13:51 2,833.86 2,834.06 2,833.60 2,833.60 54,543.0K
13:52 2,833.72 2,834.25 2,833.72 2,833.84 53,580.6K
13:53 2,833.78 2,834.11 2,833.54 2,833.54 52,965.5K
13:54 2,833.43 2,833.92 2,833.23 2,833.23 87,958.0K
13:55 2,833.22 2,834.05 2,833.22 2,833.91 49,733.5K
13:56 2,833.89 2,835.01 2,833.89 2,835.00 55,513.5K
13:57 2,835.06 2,835.24 2,835.06 2,835.11 52,791.2K
13:58 2,834.91 2,834.91 2,834.71 2,834.80 40,867.1K
13:59 2,834.77 2,834.82 2,834.34 2,834.34 29,097.6K
14:00 2,834.27 2,834.30 2,834.04 2,834.04 48,948.8K
14:01 2,833.76 2,833.84 2,832.84 2,832.84 80,229.2K
14:02 2,832.65 2,832.65 2,830.68 2,830.79 193,031.9K
14:03 2,830.79 2,830.79 2,829.71 2,830.02 81,205.4K
14:04 2,829.85 2,830.10 2,829.54 2,829.84 56,926.6K
14:05 2,830.14 2,832.98 2,830.14 2,832.84 110,898.4K
14:06 2,832.79 2,833.50 2,832.62 2,833.28 59,357.7K
14:07 2,833.31 2,833.31 2,832.28 2,832.28 39,792.6K
14:08 2,832.24 2,832.24 2,831.09 2,831.09 39,228.2K
14:09 2,830.93 2,831.07 2,830.93 2,830.99 48,128.9K
14:10 2,830.99 2,831.13 2,830.51 2,830.51 40,478.3K
14:11 2,830.53 2,831.25 2,830.36 2,831.25 44,347.9K
14:12 2,831.54 2,831.79 2,831.44 2,831.65 43,142.0K
14:13 2,831.70 2,831.70 2,830.98 2,830.98 32,157.3K
14:14 2,830.99 2,830.99 2,830.19 2,830.19 133,126.8K
14:15 2,830.15 2,832.11 2,830.15 2,832.11 120,438.6K
14:16 2,831.98 2,831.98 2,830.79 2,830.83 115,595.4K
14:17 2,830.70 2,830.70 2,830.19 2,830.35 69,791.9K
14:18 2,830.28 2,830.28 2,830.04 2,830.04 47,985.1K
14:19 2,829.68 2,829.68 2,829.11 2,829.11 84,243.0K
14:20 2,829.15 2,831.06 2,829.15 2,831.06 94,324.5K
14:21 2,831.05 2,832.94 2,831.05 2,832.94 117,701.0K
14:22 2,833.03 2,833.35 2,832.67 2,833.35 64,129.6K
14:23 2,833.36 2,833.40 2,831.71 2,831.80 59,861.6K
14:24 2,831.80 2,832.52 2,831.80 2,832.47 48,650.1K
14:25 2,832.75 2,834.38 2,832.75 2,833.89 103,593.9K
14:26 2,833.69 2,833.80 2,833.49 2,833.73 42,626.1K
14:27 2,833.67 2,834.14 2,833.67 2,833.94 65,959.9K
14:28 2,833.93 2,833.93 2,833.17 2,833.53 57,583.4K
14:29 2,833.52 2,833.79 2,833.35 2,833.37 33,773.6K
14:30 2,833.40 2,834.36 2,833.32 2,834.36 65,197.1K
14:31 2,834.14 2,834.33 2,833.40 2,833.40 51,668.9K
14:32 2,833.38 2,833.38 2,832.62 2,832.62 26,190.4K
14:33 2,832.32 2,832.41 2,832.13 2,832.39 30,390.2K
14:34 2,832.37 2,832.59 2,832.15 2,832.16 25,131.6K
14:35 2,832.18 2,832.56 2,832.14 2,832.53 34,670.6K
14:36 2,832.54 2,833.28 2,832.54 2,833.20 54,884.8K
14:37 2,833.15 2,833.60 2,833.15 2,833.43 29,932.0K
14:38 2,833.34 2,833.61 2,833.31 2,833.61 45,043.4K
14:39 2,833.57 2,834.06 2,833.57 2,833.96 26,411.3K
14:40 2,833.96 2,834.08 2,833.81 2,834.08 34,241.3K
14:41 2,834.09 2,834.09 2,833.83 2,834.06 26,914.2K
14:42 2,834.05 2,834.34 2,834.03 2,834.22 51,825.1K
14:43 2,834.06 2,834.18 2,833.96 2,834.08 52,669.0K
14:44 2,834.03 2,834.21 2,833.93 2,833.99 26,090.3K
14:45 2,833.84 2,834.11 2,833.84 2,833.98 36,895.3K
14:46 2,833.67 2,833.67 2,832.90 2,833.08 52,920.1K
14:47 2,833.00 2,833.24 2,833.00 2,833.14 26,159.3K
14:48 2,833.23 2,833.32 2,832.77 2,832.77 23,069.5K
14:49 2,832.76 2,833.23 2,832.39 2,833.23 37,477.9K
14:50 2,833.33 2,833.93 2,833.33 2,833.84 33,648.9K
14:51 2,833.91 2,836.18 2,833.91 2,836.18 131,766.0K
14:52 2,836.09 2,836.62 2,835.53 2,836.62 71,475.0K
14:53 2,836.86 2,836.97 2,836.54 2,836.78 93,809.6K
14:54 2,836.78 2,837.00 2,836.77 2,836.77 59,271.8K
14:55 2,836.57 2,836.77 2,835.89 2,835.89 35,777.5K
14:56 2,835.59 2,836.35 2,835.58 2,836.35 34,154.0K
14:57 2,836.37 2,836.93 2,836.32 2,836.83 81,116.2K
14:58 2,836.83 2,836.91 2,836.61 2,836.61 36,947.9K
14:59 2,836.66 2,836.66 2,836.31 2,836.31 39,111.7K
15:00 2,836.35 2,836.84 2,836.35 2,836.83 109,433.2K
15:01 2,836.81 2,837.56 2,836.81 2,837.55 76,854.0K
15:02 2,837.65 2,839.04 2,837.65 2,839.04 317,002.1K
15:03 2,839.16 2,839.97 2,839.16 2,839.82 159,565.1K
15:04 2,839.82 2,839.82 2,839.35 2,839.76 120,968.4K
15:05 2,839.75 2,839.75 2,838.75 2,838.84 84,941.0K
15:06 2,838.53 2,838.53 2,836.56 2,836.95 95,293.3K
15:07 2,836.96 2,836.96 2,835.17 2,835.17 113,411.9K
15:08 2,834.32 2,834.32 2,833.04 2,833.97 175,623.2K
15:09 2,833.97 2,834.77 2,833.97 2,834.77 54,687.9K
15:10 2,834.85 2,835.11 2,832.18 2,832.18 120,721.4K
15:11 2,832.15 2,832.15 2,829.83 2,829.85 187,161.3K
15:12 2,829.79 2,829.79 2,828.93 2,829.55 129,264.4K
15:13 2,829.78 2,830.62 2,829.78 2,829.83 98,093.5K
15:14 2,829.77 2,829.79 2,829.30 2,829.30 44,963.6K
15:15 2,829.35 2,830.00 2,829.29 2,830.00 44,823.9K
15:16 2,830.17 2,830.36 2,829.93 2,830.14 44,170.9K
15:17 2,829.92 2,830.27 2,829.92 2,830.27 65,863.9K
15:18 2,830.36 2,830.46 2,829.71 2,830.36 62,283.4K
15:19 2,830.65 2,831.31 2,830.63 2,831.31 48,453.0K
15:20 2,831.50 2,832.51 2,831.50 2,832.51 65,814.8K
15:21 2,832.48 2,832.67 2,829.91 2,829.98 68,675.2K
15:22 2,829.95 2,829.95 2,829.28 2,829.37 59,651.3K
15:23 2,829.24 2,829.24 2,827.77 2,827.95 139,280.3K
15:24 2,827.95 2,828.11 2,827.69 2,827.69 40,230.6K
15:25 2,827.84 2,828.39 2,827.69 2,828.39 70,585.4K
15:26 2,827.95 2,828.21 2,827.65 2,828.21 97,318.6K
15:27 2,827.80 2,827.80 2,827.42 2,827.59 58,281.4K
15:28 2,827.51 2,827.51 2,824.87 2,825.14 198,483.2K
15:29 2,825.25 2,825.44 2,824.74 2,825.15 108,179.9K
15:30 2,825.20 2,825.20 2,823.95 2,823.95 93,607.3K
15:31 2,823.91 2,824.48 2,823.19 2,823.19 171,682.1K
15:32 2,823.31 2,823.31 2,822.19 2,822.19 196,149.7K
15:33 2,821.88 2,823.05 2,821.88 2,823.05 171,135.3K
15:34 2,823.53 2,825.53 2,823.53 2,825.05 203,109.3K
15:35 2,826.15 2,828.17 2,826.15 2,827.62 140,880.0K
15:36 2,827.50 2,827.52 2,825.65 2,825.67 75,644.0K
15:37 2,825.73 2,826.01 2,824.86 2,825.00 94,355.9K
15:38 2,824.89 2,825.22 2,824.60 2,824.60 54,466.4K
15:39 2,824.60 2,825.32 2,824.25 2,824.42 92,783.8K
15:40 2,824.37 2,825.30 2,824.37 2,825.26 68,250.6K
15:41 2,825.24 2,825.87 2,825.24 2,825.87 43,695.5K
15:42 2,825.89 2,826.99 2,825.86 2,826.62 76,656.9K
15:43 2,826.44 2,826.84 2,826.24 2,826.84 31,742.3K
15:44 2,826.79 2,827.37 2,826.79 2,827.33 48,258.5K
15:45 2,827.27 2,827.28 2,826.01 2,826.02 39,079.1K
15:46 2,825.86 2,825.86 2,825.18 2,825.18 39,771.8K
15:47 2,825.19 2,825.19 2,824.78 2,824.95 70,592.2K
15:48 2,824.92 2,826.36 2,824.92 2,826.04 79,292.4K
15:49 2,825.67 2,829.54 2,825.67 2,829.54 117,909.4K
15:50 2,829.77 2,829.77 2,828.48 2,829.16 87,008.0K
15:51 2,828.95 2,828.95 2,827.29 2,827.83 59,273.3K
15:52 2,827.71 2,828.24 2,827.71 2,827.87 41,874.8K
15:53 2,826.29 2,826.88 2,825.96 2,826.64 326,709.0K
15:54 2,826.56 2,826.87 2,826.07 2,826.39 334,546.6K
15:55 2,826.18 2,826.18 2,825.47 2,825.57 129,613.2K
15:56 2,825.83 2,826.62 2,825.83 2,826.62 99,446.5K
15:57 2,826.53 2,826.53 2,825.62 2,825.62 163,906.6K
15:58 2,825.60 2,826.22 2,825.48 2,826.22 105,581.8K
15:59 2,826.25 2,827.83 2,826.25 2,827.68 89,779.6K
16:00 2,827.75 2,827.95 2,826.26 2,826.31 99,623.2K
16:01 2,826.33 2,826.33 2,824.70 2,824.70 70,596.7K
16:02 2,823.91 2,825.19 2,823.74 2,825.19 135,885.6K
16:03 2,825.12 2,825.39 2,825.12 2,825.18 30,663.3K
16:04 2,825.16 2,825.16 2,823.60 2,823.65 64,028.7K
16:05 2,823.52 2,823.52 2,822.44 2,822.44 110,475.8K
16:06 2,819.20 2,819.20 2,817.05 2,817.47 455,401.3K
16:07 2,817.80 2,818.80 2,817.80 2,818.47 114,047.0K
16:08 2,817.82 2,818.88 2,817.80 2,818.88 117,011.6K
16:09 2,819.19 2,820.78 2,819.19 2,820.78 79,231.4K
16:10 2,820.78 2,821.59 2,820.78 2,821.37 73,094.5K
16:11 2,821.32 2,821.32 2,820.08 2,820.08 59,420.2K
16:12 2,820.01 2,820.01 2,818.59 2,818.59 79,083.2K
16:13 2,818.79 2,820.60 2,818.76 2,820.39 70,239.8K
16:14 2,820.40 2,821.66 2,820.40 2,821.62 62,060.5K
16:15 2,821.54 2,821.74 2,821.48 2,821.74 17,652.9K
16:16 2,821.75 2,822.83 2,821.75 2,822.80 64,136.2K
16:17 2,823.15 2,823.15 2,821.14 2,821.14 94,099.4K
16:18 2,821.03 2,821.43 2,820.19 2,821.43 59,017.7K
16:19 2,821.58 2,823.59 2,821.58 2,823.57 58,546.4K
16:20 2,823.53 2,823.81 2,822.97 2,823.37 84,902.6K
16:21 2,824.18 2,824.18 2,823.00 2,823.50 102,859.8K
16:22 2,823.45 2,823.78 2,823.32 2,823.66 29,568.5K
16:23 2,823.87 2,823.87 2,822.35 2,822.35 43,045.1K
16:24 2,822.45 2,822.51 2,821.93 2,821.93 27,707.1K
16:25 2,821.78 2,822.45 2,821.78 2,821.95 82,607.3K
16:26 2,821.94 2,822.81 2,821.51 2,821.53 75,922.6K
16:27 2,821.37 2,821.37 2,820.65 2,820.65 29,444.8K
16:28 2,820.57 2,820.57 2,820.12 2,820.27 59,586.5K
16:29 2,820.32 2,822.90 2,820.32 2,822.90 63,947.5K
16:30 2,822.93 2,824.70 2,822.93 2,824.21 135,751.9K
16:31 2,824.45 2,824.46 2,822.92 2,822.92 58,119.4K
16:32 2,823.03 2,823.18 2,822.83 2,823.11 51,992.9K
16:33 2,822.76 2,822.76 2,821.97 2,822.07 45,164.3K
16:34 2,822.07 2,822.66 2,822.07 2,822.41 22,921.4K
16:35 2,821.74 2,821.74 2,821.14 2,821.51 53,317.5K
16:36 2,821.52 2,821.54 2,820.31 2,820.31 38,683.8K
16:37 2,820.27 2,820.92 2,819.33 2,819.33 59,069.8K
16:38 2,819.18 2,819.18 2,817.87 2,818.01 97,478.7K
16:39 2,818.10 2,819.00 2,818.10 2,818.37 40,499.2K
16:40 2,818.34 2,818.34 2,817.42 2,817.42 50,662.3K
16:41 2,817.31 2,817.31 2,812.10 2,812.10 532,582.8K
16:42 2,813.07 2,813.54 2,812.19 2,813.42 172,666.7K
16:43 2,813.02 2,813.60 2,812.90 2,813.60 88,848.7K
16:44 2,813.45 2,813.45 2,812.54 2,812.65 95,441.4K
16:45 2,812.16 2,812.16 2,811.15 2,811.93 179,787.7K
16:46 2,811.77 2,811.77 2,811.16 2,811.47 249,933.3K
16:47 2,811.14 2,812.51 2,811.14 2,812.51 133,109.2K
16:48 2,812.58 2,812.58 2,812.12 2,812.30 81,937.4K
16:49 2,812.27 2,812.27 2,812.04 2,812.16 63,704.0K
16:50 2,812.32 2,813.74 2,812.20 2,813.74 102,394.3K
16:51 2,814.03 2,814.92 2,814.03 2,814.92 89,467.9K
16:52 2,814.82 2,815.38 2,814.82 2,815.38 52,950.5K
16:53 2,814.33 2,814.33 2,813.59 2,813.89 66,199.9K
16:54 2,813.70 2,813.91 2,813.45 2,813.82 56,343.8K
16:55 2,814.02 2,815.77 2,814.02 2,815.77 59,553.7K
16:56 2,815.95 2,816.80 2,815.95 2,816.75 75,795.8K
16:57 2,816.70 2,817.74 2,816.70 2,817.72 64,835.9K
16:58 2,817.53 2,817.71 2,816.77 2,817.01 65,100.1K
16:59 2,816.99 2,817.90 2,816.99 2,817.50 57,970.8K
17:00 2,817.33 2,818.66 2,817.33 2,818.66 62,122.7K
17:01 2,818.57 2,818.82 2,818.32 2,818.32 42,740.9K
17:02 2,817.93 2,817.93 2,816.87 2,816.93 41,569.6K
17:03 2,817.08 2,817.78 2,817.00 2,817.49 22,410.8K
17:04 2,817.29 2,817.29 2,814.82 2,814.82 73,464.7K
17:05 2,814.63 2,814.91 2,814.44 2,814.46 64,354.5K
17:06 2,814.06 2,814.06 2,813.28 2,813.44 70,107.0K
17:07 2,813.40 2,813.80 2,813.22 2,813.32 39,069.1K
17:08 2,813.85 2,813.85 2,812.88 2,813.14 38,384.0K
17:09 2,813.20 2,813.20 2,811.92 2,811.92 112,778.0K
17:10 2,811.89 2,811.90 2,811.57 2,811.60 72,383.3K
17:11 2,811.77 2,813.30 2,811.57 2,811.89 76,222.8K
17:12 2,811.86 2,811.86 2,811.32 2,811.32 54,399.7K
17:13 2,811.18 2,811.18 2,809.36 2,810.10 250,218.3K
17:14 2,809.98 2,809.98 2,808.66 2,808.66 127,712.5K
17:15 2,808.62 2,808.86 2,808.43 2,808.43 78,666.3K
17:16 2,810.79 2,811.09 2,810.25 2,810.44 91,340.8K
17:17 2,810.43 2,810.43 2,809.22 2,809.40 70,535.3K
17:18 2,809.14 2,809.14 2,807.69 2,807.69 93,339.3K
17:19 2,807.64 2,807.64 2,807.00 2,807.05 113,424.6K
17:20 2,806.80 2,806.88 2,806.25 2,806.42 145,083.8K
17:21 2,806.42 2,807.00 2,806.32 2,807.00 119,912.8K
17:22 2,807.27 2,808.03 2,807.27 2,807.66 85,013.6K
17:23 2,807.82 2,808.62 2,807.76 2,808.62 79,222.3K
17:24 2,808.57 2,810.85 2,808.57 2,810.80 157,970.0K
17:25 2,810.99 2,810.99 2,809.73 2,809.73 66,489.4K
17:26 2,809.31 2,810.29 2,809.31 2,810.29 36,531.4K
17:27 2,810.32 2,810.37 2,810.19 2,810.34 42,938.9K
17:28 2,810.34 2,810.34 2,809.80 2,809.80 28,242.2K
17:29 2,809.83 2,811.29 2,809.64 2,811.23 77,745.0K
17:30 2,811.36 2,813.12 2,811.36 2,813.05 157,972.4K
17:31 2,812.64 2,812.64 2,812.22 2,812.25 68,201.6K
17:32 2,812.21 2,812.21 2,811.77 2,812.17 41,409.3K
17:33 2,812.26 2,813.65 2,812.19 2,813.65 86,714.7K
17:34 2,813.71 2,817.35 2,813.71 2,817.20 249,577.2K
17:35 2,816.01 2,816.54 2,815.84 2,815.84 77,006.6K
17:36 2,815.69 2,816.21 2,815.69 2,816.17 62,139.4K
17:37 2,816.07 2,817.14 2,816.07 2,817.08 43,641.0K
17:38 2,816.89 2,816.98 2,816.55 2,816.55 53,447.9K
17:39 2,816.54 2,816.77 2,815.82 2,815.86 39,942.9K
17:40 2,815.99 2,815.99 2,814.68 2,814.87 74,028.3K
17:41 2,814.64 2,816.05 2,814.19 2,816.05 59,530.6K
17:42 2,816.08 2,817.02 2,816.08 2,817.02 107,557.2K
17:43 2,817.14 2,817.21 2,816.92 2,817.21 40,060.8K
17:44 2,817.29 2,817.67 2,817.16 2,817.16 146,283.9K
17:45 2,817.09 2,819.08 2,816.94 2,818.39 102,667.4K
17:46 2,818.60 2,819.84 2,818.53 2,819.83 85,462.3K
17:47 2,819.95 2,819.95 2,819.20 2,819.71 87,534.8K
17:48 2,820.29 2,821.60 2,820.27 2,821.60 110,169.1K
17:49 2,821.52 2,821.61 2,821.07 2,821.29 101,539.0K
17:50 2,821.33 2,821.36 2,819.74 2,819.74 104,305.6K
17:51 2,819.46 2,819.46 2,818.44 2,818.60 59,864.2K
17:52 2,819.13 2,819.32 2,819.13 2,819.27 52,329.5K
17:53 2,819.56 2,819.56 2,818.35 2,818.35 52,098.4K
17:54 2,818.29 2,818.29 2,816.84 2,816.88 76,730.0K
17:55 2,816.83 2,817.84 2,816.83 2,817.84 52,519.2K
17:56 2,817.79 2,818.01 2,817.62 2,817.62 49,077.7K
17:57 2,817.33 2,817.33 2,816.69 2,816.69 53,307.5K
17:58 2,816.37 2,817.51 2,816.08 2,817.51 52,775.7K
17:59 2,817.77 2,818.76 2,817.77 2,818.76 45,765.5K
18:00 2,818.86 2,819.19 2,818.30 2,818.30 75,439.3K
18:01 2,817.46 2,817.46 2,816.84 2,816.84 38,963.9K
18:02 2,816.78 2,818.10 2,816.78 2,817.70 37,681.6K
18:03 2,817.87 2,818.72 2,817.87 2,818.67 48,618.5K
18:04 2,818.74 2,821.32 2,817.56 2,821.32 114,762.9K
18:05 2,820.97 2,822.72 2,820.94 2,821.36 93,206.6K
18:06 2,820.47 2,820.47 2,819.24 2,819.42 47,349.5K
18:07 2,819.52 2,819.55 2,819.12 2,819.32 21,535.9K
18:08 2,818.92 2,819.03 2,817.90 2,817.90 51,512.4K
18:09 2,817.86 2,818.20 2,817.86 2,818.09 28,997.5K
18:10 2,818.09 2,820.10 2,818.09 2,820.09 39,860.8K
18:11 2,820.19 2,820.40 2,819.62 2,819.62 29,223.6K
18:12 2,819.71 2,820.53 2,819.71 2,820.53 38,553.1K
18:13 2,820.76 2,821.20 2,820.56 2,820.95 39,115.5K
18:14 2,820.93 2,820.94 2,818.85 2,818.85 37,689.0K
18:15 2,819.03 2,820.51 2,819.03 2,820.39 26,458.0K
18:16 2,820.44 2,820.73 2,820.44 2,820.51 19,381.3K
18:17 2,820.33 2,820.67 2,820.30 2,820.67 25,117.9K
18:18 2,820.48 2,820.48 2,818.59 2,818.59 74,410.3K
18:19 2,818.34 2,818.34 2,816.84 2,816.93 76,795.5K
18:20 2,816.94 2,818.13 2,816.94 2,817.86 47,052.0K
18:21 2,817.97 2,818.22 2,817.97 2,818.12 30,964.6K
18:22 2,818.21 2,818.76 2,817.72 2,818.76 39,253.4K
18:23 2,819.07 2,819.16 2,817.39 2,817.39 44,110.2K
18:24 2,817.20 2,817.27 2,814.18 2,814.69 78,036.1K
18:25 2,814.35 2,814.35 2,811.42 2,811.51 108,391.1K
18:26 2,811.69 2,812.75 2,811.69 2,812.67 68,753.8K
18:27 2,812.60 2,813.04 2,812.57 2,813.04 59,155.5K
18:28 2,813.32 2,813.52 2,813.04 2,813.38 45,475.1K
18:29 2,813.49 2,814.25 2,813.47 2,814.16 31,823.1K
18:30 2,814.70 2,814.70 2,813.62 2,813.76 69,218.0K
18:31 2,813.05 2,813.05 2,812.46 2,812.48 54,800.2K
18:32 2,812.22 2,812.23 2,808.98 2,808.98 136,271.3K
18:33 2,809.14 2,810.66 2,809.14 2,810.66 63,999.0K
18:34 2,810.61 2,810.61 2,810.04 2,810.17 36,051.4K
18:35 2,810.77 2,810.77 2,809.76 2,809.82 49,726.8K
18:36 2,809.83 2,810.25 2,809.54 2,809.54 71,153.4K
18:37 2,809.29 2,810.06 2,809.29 2,809.75 125,767.6K
18:38 2,809.83 2,810.35 2,809.80 2,809.88 45,522.0K
18:39 2,810.08 2,810.31 2,809.98 2,809.98 32,154.5K
18:40 2,809.90 2,809.90 2,809.90 2,809.90 3,796.0K
18:51 2,809.94 2,809.94 2,809.94 2,809.94 149,754.2K
19:05 2,810.22 2,810.22 2,806.50 2,806.52 183,116.8K
19:06 2,806.86 2,806.89 2,806.20 2,806.20 86,686.5K
19:07 2,806.40 2,806.52 2,806.17 2,806.52 83,724.0K
19:08 2,806.48 2,806.96 2,806.48 2,806.86 66,713.2K
19:09 2,807.04 2,808.17 2,807.04 2,808.10 44,857.4K
19:10 2,808.27 2,808.51 2,808.11 2,808.51 59,866.3K
19:11 2,808.52 2,810.33 2,808.52 2,810.33 58,976.0K
19:12 2,810.74 2,811.14 2,810.66 2,810.68 81,087.0K
19:13 2,810.62 2,810.62 2,810.15 2,810.22 65,581.2K
19:14 2,810.12 2,810.17 2,809.88 2,809.97 46,825.4K
19:15 2,809.71 2,809.78 2,808.86 2,808.98 42,782.4K
19:16 2,808.86 2,808.88 2,807.98 2,807.98 43,656.7K
19:17 2,807.70 2,807.73 2,806.99 2,807.06 71,180.8K
19:18 2,807.12 2,807.73 2,806.63 2,807.56 55,182.6K
19:19 2,807.47 2,807.57 2,807.12 2,807.12 34,083.3K
19:20 2,807.06 2,807.06 2,806.54 2,806.54 47,899.4K
19:21 2,806.72 2,806.83 2,806.48 2,806.66 93,354.4K
19:22 2,806.51 2,806.57 2,805.54 2,805.54 101,845.6K
19:23 2,805.31 2,805.32 2,803.79 2,803.79 153,375.9K
19:24 2,803.78 2,803.78 2,803.09 2,803.09 99,820.9K
19:25 2,802.88 2,803.05 2,802.72 2,802.87 118,341.6K
19:26 2,802.79 2,802.79 2,798.83 2,798.83 278,154.4K
19:27 2,799.01 2,799.10 2,797.79 2,798.17 246,205.2K
19:28 2,798.19 2,798.41 2,798.09 2,798.26 84,223.0K
19:29 2,798.16 2,798.16 2,797.62 2,797.93 132,708.7K
19:30 2,796.60 2,796.60 2,795.83 2,795.91 166,309.9K
19:31 2,795.99 2,795.99 2,792.81 2,792.99 292,468.4K
19:32 2,792.36 2,793.36 2,791.63 2,793.23 425,012.0K
19:33 2,793.62 2,795.29 2,793.62 2,795.27 215,029.6K
19:34 2,795.35 2,795.36 2,795.19 2,795.25 84,169.2K
19:35 2,795.32 2,795.37 2,794.57 2,795.10 83,493.4K
19:36 2,794.99 2,796.28 2,794.93 2,796.28 70,292.2K
19:37 2,796.19 2,796.19 2,795.86 2,795.92 52,937.9K
19:38 2,795.99 2,796.48 2,795.95 2,796.41 36,695.5K
19:39 2,797.00 2,797.93 2,797.00 2,797.93 66,420.4K
19:40 2,798.18 2,799.13 2,798.13 2,799.13 57,062.4K
19:41 2,799.08 2,799.42 2,799.08 2,799.42 53,752.1K
19:42 2,799.30 2,799.56 2,799.30 2,799.35 42,299.7K
19:43 2,799.21 2,799.42 2,799.21 2,799.31 42,511.2K
19:44 2,799.38 2,799.52 2,798.95 2,798.95 39,864.0K
19:45 2,798.99 2,799.74 2,798.98 2,799.74 39,173.8K
19:46 2,799.79 2,800.34 2,799.74 2,800.34 42,821.3K
19:47 2,800.31 2,800.58 2,800.30 2,800.58 33,501.1K
19:48 2,800.64 2,801.37 2,800.60 2,801.33 34,111.4K
19:49 2,801.28 2,801.71 2,801.28 2,801.71 46,968.0K
19:50 2,802.32 2,803.87 2,802.32 2,803.87 94,469.3K
19:51 2,803.98 2,804.11 2,803.75 2,804.11 47,467.1K
19:52 2,804.09 2,805.19 2,804.09 2,805.18 64,003.4K
19:53 2,805.03 2,805.03 2,804.38 2,804.38 33,665.8K
19:54 2,804.31 2,804.31 2,803.05 2,803.14 34,109.6K
19:55 2,803.09 2,803.09 2,802.81 2,802.85 26,355.6K
19:56 2,802.87 2,803.25 2,802.76 2,803.25 11,269.7K
19:57 2,803.29 2,803.83 2,803.29 2,803.79 18,644.1K
19:58 2,803.95 2,803.95 2,803.80 2,803.84 11,874.6K
19:59 2,803.98 2,804.44 2,803.97 2,804.44 22,667.6K
20:00 2,804.43 2,804.80 2,804.09 2,804.09 67,119.6K
20:01 2,804.04 2,804.04 2,801.19 2,801.19 68,518.4K
20:02 2,801.18 2,801.25 2,800.21 2,800.21 61,155.1K
20:03 2,799.53 2,799.53 2,797.92 2,798.00 48,714.7K
20:04 2,797.91 2,797.93 2,797.43 2,797.43 58,717.5K
20:05 2,797.30 2,797.30 2,796.49 2,796.49 100,996.7K
20:06 2,796.76 2,797.87 2,796.76 2,797.87 53,438.8K
20:07 2,797.93 2,798.14 2,797.82 2,798.14 26,784.1K
20:08 2,797.80 2,798.10 2,797.80 2,797.89 27,139.7K
20:09 2,797.80 2,798.28 2,797.80 2,798.22 19,159.9K
20:10 2,798.08 2,798.08 2,797.45 2,797.47 21,007.2K
20:11 2,797.45 2,797.45 2,795.47 2,795.47 56,991.2K
20:12 2,795.48 2,795.48 2,794.67 2,794.73 75,451.9K
20:13 2,794.45 2,794.85 2,794.06 2,794.29 84,494.4K
20:14 2,794.34 2,794.84 2,794.19 2,794.84 77,063.6K
20:15 2,794.84 2,794.87 2,794.69 2,794.80 39,200.0K
20:16 2,794.87 2,795.19 2,794.87 2,795.18 80,010.8K
20:17 2,795.14 2,795.97 2,795.14 2,795.69 61,128.4K
20:18 2,795.82 2,795.82 2,795.21 2,795.21 39,387.4K
20:19 2,795.23 2,795.23 2,794.44 2,794.51 48,266.6K
20:20 2,794.41 2,795.17 2,794.41 2,795.06 28,153.2K
20:21 2,795.13 2,795.52 2,795.07 2,795.51 21,242.7K
20:22 2,795.56 2,795.78 2,795.52 2,795.69 27,480.5K
20:23 2,795.66 2,795.94 2,795.63 2,795.63 26,679.3K
20:24 2,795.56 2,795.62 2,795.42 2,795.42 28,279.1K
20:25 2,795.39 2,795.44 2,794.59 2,794.59 48,217.9K
20:26 2,794.65 2,794.70 2,794.36 2,794.36 35,017.3K
20:27 2,794.44 2,794.58 2,794.26 2,794.29 23,601.4K
20:28 2,794.31 2,794.50 2,794.20 2,794.31 46,003.2K
20:29 2,794.27 2,794.27 2,793.89 2,793.89 24,015.2K
20:30 2,793.93 2,793.94 2,793.59 2,793.67 106,139.7K
20:31 2,793.64 2,793.74 2,793.47 2,793.61 41,204.4K
20:32 2,793.65 2,795.48 2,793.58 2,795.44 62,629.1K
20:33 2,795.42 2,798.00 2,795.42 2,797.97 74,631.3K
20:34 2,798.69 2,798.96 2,798.46 2,798.96 71,535.8K
20:35 2,798.88 2,798.89 2,798.16 2,798.23 32,994.4K
20:36 2,798.22 2,798.47 2,798.22 2,798.33 17,578.3K
20:37 2,798.45 2,798.53 2,798.25 2,798.25 19,586.7K
20:38 2,798.30 2,798.58 2,798.18 2,798.55 13,903.0K
20:39 2,798.56 2,798.97 2,798.56 2,798.89 90,451.6K
20:40 2,798.88 2,799.31 2,798.88 2,799.21 36,835.2K
20:41 2,799.26 2,799.43 2,799.26 2,799.43 41,980.8K
20:42 2,799.45 2,799.69 2,799.45 2,799.62 28,714.2K
20:43 2,799.62 2,799.62 2,799.25 2,799.25 32,958.0K
20:44 2,798.98 2,799.31 2,798.69 2,798.90 27,640.2K
20:45 2,798.89 2,799.22 2,798.79 2,799.22 14,961.5K
20:46 2,799.17 2,799.34 2,799.17 2,799.34 11,323.6K
20:47 2,799.40 2,799.42 2,799.02 2,799.18 54,987.5K
20:48 2,799.21 2,799.58 2,799.21 2,799.36 14,111.6K
20:49 2,799.36 2,799.69 2,799.31 2,799.31 24,182.3K
20:50 2,799.26 2,799.47 2,799.26 2,799.31 19,167.6K
20:51 2,799.29 2,799.50 2,799.29 2,799.42 14,706.9K
20:52 2,799.39 2,799.42 2,799.21 2,799.40 9,433.1K
20:53 2,799.46 2,799.46 2,798.96 2,798.96 45,287.4K
20:54 2,799.06 2,799.06 2,798.67 2,798.71 14,812.4K
20:55 2,798.81 2,798.81 2,797.97 2,797.97 40,202.1K
20:56 2,797.97 2,797.97 2,797.18 2,797.19 31,387.8K
20:57 2,797.28 2,797.28 2,796.36 2,796.36 47,517.8K
20:58 2,796.41 2,796.50 2,796.25 2,796.27 14,383.9K
20:59 2,796.40 2,796.77 2,796.39 2,796.70 23,059.3K
21:00 2,796.62 2,796.62 2,796.23 2,796.36 41,099.0K
21:01 2,796.37 2,796.60 2,796.22 2,796.33 14,402.0K
21:02 2,796.42 2,796.42 2,795.95 2,796.01 28,548.7K
21:03 2,795.95 2,796.11 2,795.72 2,795.72 18,650.9K
21:04 2,795.95 2,796.25 2,795.85 2,796.22 11,117.9K
21:05 2,796.27 2,796.67 2,796.27 2,796.67 13,856.2K
21:06 2,796.68 2,796.69 2,796.48 2,796.69 11,874.6K
21:07 2,796.70 2,796.70 2,796.27 2,796.33 20,966.6K
21:08 2,796.45 2,796.45 2,796.31 2,796.35 5,649.6K
21:11 2,795.91 2,795.95 2,795.69 2,795.81 69,013.3K
21:12 2,795.83 2,795.87 2,795.69 2,795.77 15,317.6K
21:13 2,795.71 2,795.76 2,795.61 2,795.61 12,952.2K
21:14 2,795.69 2,795.83 2,795.69 2,795.77 12,873.9K
21:15 2,795.77 2,796.14 2,795.67 2,796.14 27,924.7K
21:16 2,796.14 2,796.40 2,796.14 2,796.20 15,949.2K
21:17 2,796.21 2,796.24 2,795.84 2,796.00 43,946.2K
21:18 2,796.05 2,796.05 2,795.86 2,795.86 14,336.3K
21:19 2,795.93 2,795.97 2,795.58 2,795.63 39,844.1K
21:20 2,795.60 2,795.60 2,794.85 2,794.88 75,246.1K
21:21 2,794.86 2,794.86 2,794.35 2,794.48 43,129.6K
21:22 2,794.28 2,794.28 2,793.86 2,793.95 47,960.5K
21:23 2,793.87 2,793.87 2,793.18 2,793.21 32,051.0K
21:24 2,793.45 2,793.45 2,793.11 2,793.14 51,560.0K
21:25 2,793.17 2,793.29 2,792.97 2,793.00 37,896.2K
21:26 2,792.98 2,792.98 2,792.68 2,792.68 39,725.2K
21:27 2,792.72 2,792.76 2,792.58 2,792.58 35,992.1K
21:28 2,792.61 2,792.61 2,792.28 2,792.32 32,059.7K
21:29 2,792.35 2,792.41 2,792.18 2,792.25 106,707.1K
21:30 2,792.09 2,792.10 2,791.84 2,791.84 87,241.2K
21:31 2,791.76 2,791.81 2,791.56 2,791.81 56,087.2K
21:32 2,791.70 2,791.82 2,791.68 2,791.73 19,577.6K
21:33 2,791.67 2,792.45 2,791.67 2,792.45 42,119.4K
21:34 2,792.49 2,793.09 2,792.49 2,793.09 44,260.8K
21:35 2,793.12 2,793.83 2,793.12 2,793.73 49,362.5K
21:36 2,793.67 2,794.02 2,793.67 2,793.97 27,508.0K
21:37 2,794.02 2,794.50 2,794.02 2,794.50 29,255.0K
21:38 2,794.49 2,794.72 2,794.49 2,794.65 18,518.4K
21:39 2,794.61 2,794.96 2,794.61 2,794.90 36,460.4K
21:40 2,794.98 2,795.05 2,794.92 2,794.92 15,292.9K
21:41 2,794.84 2,794.91 2,794.32 2,794.32 23,804.9K
21:42 2,794.35 2,794.35 2,794.02 2,794.09 19,722.8K
21:43 2,793.98 2,793.98 2,793.82 2,793.86 24,640.2K
21:44 2,793.86 2,793.86 2,793.58 2,793.58 18,248.0K
21:45 2,793.55 2,793.70 2,793.42 2,793.70 8,755.2K
21:46 2,793.71 2,794.01 2,793.71 2,794.01 22,522.1K
21:47 2,794.07 2,794.60 2,794.07 2,794.58 19,743.0K
21:48 2,794.78 2,795.48 2,794.64 2,795.48 32,910.4K
21:49 2,795.49 2,795.62 2,795.43 2,795.59 10,978.9K
21:50 2,795.34 2,795.42 2,795.06 2,795.10 24,901.2K
21:51 2,795.11 2,795.23 2,795.09 2,795.14 39,695.1K
21:52 2,794.96 2,795.16 2,794.86 2,794.86 9,975.1K
21:53 2,794.92 2,794.95 2,794.77 2,794.82 20,160.3K
21:54 2,794.85 2,795.05 2,794.63 2,794.97 43,275.6K
21:55 2,795.03 2,795.44 2,795.03 2,795.36 25,314.6K
21:56 2,795.59 2,796.12 2,795.49 2,796.12 27,976.5K
21:57 2,796.08 2,796.23 2,795.91 2,796.21 26,169.5K
21:58 2,796.21 2,796.57 2,796.15 2,796.57 37,136.8K
21:59 2,796.58 2,797.80 2,796.56 2,797.80 48,306.5K
22:00 2,797.69 2,797.69 2,796.79 2,796.79 49,351.7K
22:01 2,796.70 2,796.80 2,796.46 2,796.54 13,078.0K
22:02 2,796.50 2,796.56 2,795.82 2,795.82 17,332.3K
22:03 2,795.87 2,795.87 2,795.38 2,795.40 29,495.5K
22:04 2,795.30 2,795.32 2,795.18 2,795.24 7,636.7K
22:05 2,795.20 2,795.33 2,794.89 2,795.15 16,280.5K
22:06 2,795.16 2,795.29 2,795.01 2,795.07 6,891.2K
22:07 2,795.08 2,795.18 2,795.03 2,795.10 7,281.7K
22:08 2,795.09 2,795.15 2,794.85 2,794.89 12,477.1K
22:09 2,794.88 2,795.04 2,794.74 2,794.74 14,103.8K
22:10 2,794.78 2,795.03 2,794.70 2,795.03 21,947.7K
22:11 2,795.19 2,796.09 2,795.19 2,796.05 22,451.8K
22:12 2,796.05 2,796.23 2,795.97 2,796.23 7,096.1K
22:13 2,796.22 2,796.25 2,795.97 2,795.97 11,141.1K
22:14 2,795.97 2,796.12 2,795.95 2,796.03 7,904.9K
22:15 2,796.06 2,796.12 2,796.00 2,796.05 10,471.1K
22:16 2,796.05 2,796.22 2,795.99 2,796.01 7,361.8K
22:17 2,796.08 2,796.12 2,795.91 2,796.07 19,668.0K
22:18 2,796.08 2,796.12 2,795.78 2,795.88 8,872.9K
22:19 2,796.00 2,796.00 2,795.73 2,795.88 11,693.4K
22:20 2,795.85 2,795.85 2,795.54 2,795.54 26,001.4K
22:21 2,795.60 2,795.60 2,795.21 2,795.27 16,623.4K
22:22 2,795.27 2,795.27 2,795.05 2,795.16 16,220.7K
22:23 2,795.07 2,795.10 2,794.55 2,794.55 14,978.5K
22:24 2,794.54 2,794.68 2,794.38 2,794.38 16,148.6K
22:25 2,794.37 2,794.44 2,794.30 2,794.33 12,183.2K
22:26 2,794.29 2,794.60 2,794.29 2,794.60 12,593.4K
22:27 2,794.66 2,794.66 2,794.38 2,794.44 10,247.0K
22:28 2,794.45 2,794.45 2,794.21 2,794.23 7,179.9K
22:29 2,794.32 2,794.32 2,794.16 2,794.16 25,968.9K
22:30 2,794.12 2,794.15 2,793.14 2,793.16 65,883.4K
22:31 2,793.17 2,793.17 2,792.82 2,793.01 36,541.1K
22:32 2,792.94 2,792.94 2,792.56 2,792.56 21,847.7K
22:33 2,792.69 2,792.72 2,792.56 2,792.58 11,898.1K
22:34 2,792.52 2,792.52 2,792.20 2,792.20 28,825.7K
22:35 2,792.32 2,792.32 2,792.01 2,792.11 31,514.7K
22:36 2,792.10 2,792.23 2,792.10 2,792.16 41,836.7K
22:37 2,792.16 2,792.46 2,792.09 2,792.46 52,965.9K
22:38 2,792.45 2,792.93 2,792.39 2,792.68 37,523.3K
22:39 2,792.50 2,792.67 2,792.47 2,792.58 30,344.4K
22:40 2,792.50 2,792.54 2,792.34 2,792.48 15,866.4K
22:41 2,792.52 2,792.64 2,792.52 2,792.56 16,268.6K
22:42 2,792.56 2,793.11 2,792.39 2,793.10 20,955.1K
22:43 2,793.25 2,793.51 2,793.18 2,793.21 34,104.9K
22:44 2,793.35 2,793.35 2,793.18 2,793.18 10,908.5K
22:45 2,792.95 2,793.09 2,792.93 2,792.94 16,232.3K
22:46 2,793.03 2,793.50 2,793.03 2,793.50 27,265.1K
22:47 2,793.54 2,793.93 2,793.54 2,793.79 14,938.4K
22:48 2,793.92 2,794.11 2,793.78 2,793.78 12,232.8K
22:49 2,793.77 2,793.87 2,793.64 2,793.64 11,608.1K
22:50 2,793.64 2,794.61 2,793.64 2,794.61 49,246.4K
22:51 2,794.58 2,795.11 2,794.58 2,795.01 26,599.7K
22:52 2,794.98 2,795.05 2,794.74 2,794.74 15,162.6K
22:53 2,794.71 2,794.71 2,794.26 2,794.26 7,959.7K
22:54 2,794.20 2,794.20 2,793.95 2,794.00 10,880.6K
22:55 2,794.00 2,794.21 2,793.96 2,794.21 21,481.5K
22:56 2,794.17 2,794.31 2,794.13 2,794.22 6,417.0K
22:57 2,794.26 2,794.38 2,794.23 2,794.38 10,971.2K
22:58 2,794.35 2,794.48 2,794.21 2,794.38 14,052.0K
22:59 2,794.43 2,794.43 2,794.18 2,794.18 8,358.8K
23:00 2,794.19 2,794.23 2,794.07 2,794.07 17,733.7K
23:01 2,794.07 2,794.09 2,793.93 2,793.93 27,697.2K
23:02 2,793.88 2,793.88 2,793.79 2,793.84 11,375.1K
23:03 2,793.77 2,793.77 2,793.62 2,793.62 11,834.5K
23:04 2,793.65 2,793.89 2,793.65 2,793.74 22,799.3K
23:05 2,793.69 2,793.72 2,793.22 2,793.22 25,866.8K
23:06 2,793.40 2,793.40 2,793.19 2,793.19 16,948.5K
23:07 2,793.25 2,793.31 2,792.76 2,792.81 17,561.6K
23:08 2,792.61 2,792.95 2,792.54 2,792.94 22,273.7K
23:09 2,792.87 2,792.92 2,792.36 2,792.46 24,588.2K
23:10 2,792.45 2,793.04 2,792.45 2,792.86 21,901.9K
23:11 2,792.82 2,792.82 2,792.51 2,792.53 10,513.6K
23:12 2,792.56 2,792.66 2,792.46 2,792.65 27,996.7K
23:13 2,792.60 2,792.71 2,792.57 2,792.59 20,235.3K
23:14 2,792.41 2,792.50 2,792.30 2,792.30 18,437.4K
23:15 2,792.22 2,792.29 2,792.14 2,792.27 18,717.1K
23:16 2,792.15 2,792.15 2,791.81 2,792.07 35,965.8K
23:17 2,792.09 2,792.30 2,791.92 2,792.23 26,562.0K
23:18 2,792.28 2,792.63 2,792.20 2,792.63 22,710.2K
23:19 2,792.60 2,792.83 2,792.60 2,792.75 10,618.3K
23:20 2,792.69 2,792.81 2,792.63 2,792.74 9,358.9K
23:21 2,792.81 2,792.81 2,792.60 2,792.61 16,080.6K
23:22 2,792.60 2,792.74 2,792.50 2,792.56 12,850.3K
23:23 2,792.60 2,792.65 2,792.37 2,792.53 34,504.7K
23:24 2,792.56 2,794.97 2,792.52 2,794.85 75,917.0K
23:25 2,794.85 2,794.87 2,794.06 2,794.39 20,829.5K
23:26 2,794.52 2,794.52 2,794.21 2,794.30 18,102.2K
23:27 2,794.33 2,794.62 2,794.12 2,794.16 12,616.6K
23:28 2,794.16 2,794.39 2,794.16 2,794.35 20,388.7K
23:29 2,794.25 2,794.47 2,794.00 2,794.47 22,300.3K
23:30 2,794.52 2,794.90 2,794.52 2,794.79 37,926.6K
23:31 2,794.84 2,794.84 2,794.48 2,794.58 8,740.2K
23:32 2,794.58 2,794.69 2,794.11 2,794.53 39,906.8K
23:33 2,794.53 2,794.55 2,794.19 2,794.24 16,014.5K
23:34 2,794.24 2,794.39 2,793.96 2,793.99 23,000.8K
23:35 2,794.00 2,794.00 2,793.52 2,793.52 14,635.4K
23:36 2,794.08 2,794.25 2,793.96 2,793.99 18,376.6K
23:37 2,794.14 2,794.38 2,793.86 2,794.34 24,666.6K
23:38 2,794.24 2,794.24 2,793.97 2,793.97 17,917.3K
23:39 2,793.93 2,793.94 2,793.60 2,793.81 24,793.8K
23:40 2,793.82 2,793.90 2,793.60 2,793.71 36,032.8K
23:41 2,793.74 2,793.81 2,793.44 2,793.81 24,259.2K
23:42 2,793.61 2,793.71 2,793.56 2,793.70 22,915.1K
23:43 2,793.66 2,793.91 2,793.22 2,793.27 41,778.5K
23:44 2,793.44 2,793.71 2,793.15 2,793.45 34,294.7K
23:45 2,793.34 2,793.34 2,792.32 2,792.46 48,832.6K
23:46 2,792.26 2,792.66 2,792.24 2,792.54 54,027.2K
23:47 2,792.69 2,792.83 2,792.19 2,792.19 35,277.6K
23:48 2,792.25 2,792.72 2,792.25 2,792.71 31,291.4K
23:49 2,792.70 2,793.03 2,792.61 2,793.03 97,402.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし