MOEX Russia all session (IMOEX2)

IMOEX2
🏛️ ロシア連邦 →
2,630.86
最終更新: 2025-10-02
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
07:00 2,792.59 2,792.59 2,785.00 2,785.73 326,010.4K
07:01 2,786.12 2,786.47 2,785.55 2,785.78 120,889.7K
07:02 2,785.85 2,785.85 2,783.84 2,783.84 118,600.9K
07:03 2,783.62 2,784.63 2,783.62 2,783.79 120,073.2K
07:04 2,783.95 2,784.38 2,783.85 2,783.97 81,479.4K
07:05 2,783.95 2,783.95 2,783.24 2,783.27 67,534.3K
07:06 2,783.01 2,783.01 2,781.49 2,781.49 108,782.3K
07:07 2,781.39 2,781.48 2,779.39 2,779.39 176,828.7K
07:08 2,779.36 2,780.98 2,779.29 2,780.98 122,384.3K
07:09 2,781.58 2,785.10 2,781.58 2,785.09 140,398.8K
07:10 2,785.21 2,785.73 2,785.21 2,785.57 56,319.8K
07:11 2,785.59 2,786.78 2,785.59 2,786.78 57,189.3K
07:12 2,786.77 2,787.04 2,786.70 2,787.04 21,093.6K
07:13 2,787.49 2,787.85 2,787.49 2,787.85 57,059.4K
07:14 2,787.99 2,789.95 2,787.99 2,789.95 91,863.8K
07:15 2,789.98 2,790.37 2,789.98 2,790.28 87,002.2K
07:16 2,790.38 2,793.26 2,790.38 2,793.26 134,919.3K
07:17 2,793.24 2,793.73 2,792.26 2,792.26 83,834.4K
07:18 2,792.31 2,792.53 2,791.94 2,792.14 43,489.5K
07:19 2,792.06 2,792.06 2,791.40 2,791.99 44,788.1K
07:20 2,792.29 2,793.19 2,792.28 2,793.10 48,369.5K
07:21 2,793.80 2,794.75 2,793.41 2,794.75 82,079.0K
07:22 2,794.77 2,794.77 2,794.29 2,794.60 96,005.5K
07:23 2,794.82 2,795.27 2,794.80 2,795.15 53,853.7K
07:24 2,795.26 2,795.31 2,794.32 2,794.51 67,507.5K
07:25 2,794.44 2,795.45 2,794.44 2,795.45 34,119.5K
07:26 2,795.32 2,795.91 2,795.32 2,795.85 41,650.5K
07:27 2,795.89 2,796.91 2,795.89 2,796.91 78,386.8K
07:28 2,796.99 2,797.96 2,796.99 2,797.84 64,336.6K
07:29 2,797.82 2,798.14 2,797.82 2,798.01 71,073.1K
07:30 2,798.07 2,798.07 2,796.78 2,796.78 91,635.5K
07:31 2,796.91 2,796.91 2,795.35 2,795.35 39,010.1K
07:32 2,795.28 2,795.34 2,794.79 2,794.79 37,600.4K
07:33 2,794.81 2,795.21 2,794.52 2,795.20 43,043.6K
07:34 2,795.20 2,795.46 2,795.10 2,795.45 18,753.3K
07:35 2,795.39 2,796.05 2,795.39 2,796.05 11,367.6K
07:36 2,796.01 2,796.08 2,795.34 2,795.34 31,926.2K
07:37 2,795.29 2,795.29 2,794.97 2,794.99 16,586.1K
07:38 2,794.95 2,795.35 2,794.84 2,794.84 27,987.7K
07:39 2,794.82 2,794.87 2,794.72 2,794.80 13,557.0K
07:40 2,794.81 2,794.94 2,794.76 2,794.76 11,209.5K
07:41 2,794.79 2,794.84 2,794.63 2,794.81 11,175.1K
07:42 2,794.93 2,795.78 2,794.89 2,795.78 33,304.7K
07:43 2,795.95 2,797.07 2,795.95 2,797.04 41,041.6K
07:44 2,797.14 2,798.39 2,797.14 2,798.39 32,789.5K
07:45 2,798.54 2,799.81 2,798.24 2,799.81 39,693.1K
07:46 2,799.93 2,800.38 2,799.66 2,800.38 59,261.8K
07:47 2,800.44 2,802.01 2,800.44 2,802.01 104,240.1K
07:48 2,802.04 2,802.12 2,801.57 2,802.04 56,864.2K
07:49 2,802.03 2,802.43 2,802.01 2,802.43 48,505.4K
07:50 2,802.49 2,802.51 2,801.57 2,801.77 56,460.2K
07:51 2,801.61 2,801.61 2,801.12 2,801.19 48,506.2K
07:52 2,801.31 2,801.66 2,801.20 2,801.66 30,386.0K
07:53 2,801.87 2,802.47 2,801.82 2,802.47 38,936.7K
07:54 2,802.69 2,804.09 2,802.69 2,804.09 47,800.9K
07:55 2,804.03 2,806.62 2,804.03 2,805.85 131,278.2K
07:56 2,805.81 2,806.24 2,804.71 2,804.87 105,791.2K
07:57 2,804.72 2,805.39 2,804.72 2,804.88 53,626.5K
07:58 2,805.00 2,805.77 2,804.80 2,805.51 64,568.9K
07:59 2,805.39 2,806.76 2,805.39 2,806.49 114,953.6K
08:00 2,806.44 2,806.51 2,805.76 2,805.78 40,972.7K
08:01 2,805.67 2,805.78 2,805.25 2,805.25 29,694.4K
08:02 2,805.22 2,805.25 2,805.16 2,805.18 10,435.1K
08:03 2,805.01 2,805.51 2,804.94 2,805.45 18,625.9K
08:04 2,805.55 2,805.55 2,805.20 2,805.23 30,155.0K
08:05 2,805.17 2,805.62 2,805.17 2,805.43 31,749.2K
08:06 2,805.49 2,805.49 2,803.93 2,803.93 35,898.7K
08:07 2,803.92 2,803.92 2,803.07 2,803.22 40,806.6K
08:08 2,803.13 2,803.13 2,800.86 2,801.85 93,659.9K
08:09 2,801.78 2,802.11 2,801.71 2,802.11 13,616.3K
08:10 2,802.15 2,803.25 2,802.15 2,803.17 34,196.1K
08:11 2,803.00 2,803.64 2,803.00 2,803.60 28,219.7K
08:12 2,803.87 2,804.42 2,803.87 2,804.42 17,083.1K
08:13 2,804.40 2,804.92 2,804.39 2,804.61 30,401.4K
08:14 2,804.61 2,804.61 2,803.99 2,803.99 44,773.8K
08:15 2,804.17 2,804.33 2,803.64 2,803.81 24,612.9K
08:16 2,803.69 2,803.85 2,803.30 2,803.34 24,292.1K
08:17 2,803.42 2,803.50 2,803.22 2,803.22 13,655.3K
08:18 2,803.38 2,803.38 2,802.61 2,802.63 47,334.0K
08:19 2,802.50 2,802.67 2,802.27 2,802.30 24,152.9K
08:20 2,802.45 2,802.45 2,802.08 2,802.13 20,097.5K
08:21 2,802.21 2,802.56 2,802.21 2,802.56 10,227.8K
08:22 2,802.34 2,802.34 2,802.17 2,802.17 10,156.3K
08:23 2,802.38 2,802.38 2,802.07 2,802.15 17,035.0K
08:24 2,802.18 2,802.64 2,802.16 2,802.36 18,940.8K
08:25 2,802.30 2,802.70 2,802.30 2,802.70 16,103.2K
08:26 2,802.58 2,803.21 2,802.58 2,803.18 31,256.9K
08:27 2,803.30 2,803.53 2,803.30 2,803.46 18,406.6K
08:28 2,803.42 2,803.78 2,803.42 2,803.65 20,077.0K
08:29 2,803.64 2,804.09 2,803.64 2,804.09 19,785.4K
08:30 2,804.08 2,804.31 2,803.97 2,804.30 18,934.4K
08:31 2,804.35 2,804.44 2,804.23 2,804.23 28,874.0K
08:32 2,804.11 2,804.60 2,804.05 2,804.25 75,003.5K
08:33 2,804.14 2,804.42 2,803.81 2,804.23 89,441.7K
08:34 2,804.26 2,805.29 2,804.26 2,804.93 54,824.4K
08:35 2,804.95 2,804.95 2,804.68 2,804.93 28,067.3K
08:36 2,804.88 2,805.32 2,804.87 2,805.32 45,966.9K
08:37 2,805.30 2,805.84 2,805.30 2,805.56 38,109.3K
08:38 2,805.53 2,805.90 2,805.53 2,805.65 44,159.7K
08:39 2,805.60 2,805.90 2,805.58 2,805.90 43,370.6K
08:40 2,806.04 2,806.56 2,805.95 2,806.17 32,162.9K
08:41 2,806.17 2,807.24 2,806.17 2,807.18 34,645.9K
08:42 2,807.03 2,807.47 2,807.03 2,807.47 13,519.1K
08:43 2,807.38 2,807.53 2,807.19 2,807.22 33,119.1K
08:44 2,807.23 2,807.66 2,807.18 2,807.66 39,871.4K
08:45 2,807.65 2,807.99 2,807.65 2,807.99 29,267.4K
08:46 2,808.00 2,808.24 2,807.99 2,808.20 17,344.9K
08:47 2,808.21 2,808.21 2,808.03 2,808.04 19,797.6K
08:48 2,808.15 2,808.15 2,807.90 2,807.90 20,875.1K
08:49 2,807.88 2,807.88 2,807.23 2,807.26 42,011.4K
08:50 2,807.23 2,807.23 2,806.61 2,806.61 22,067.4K
08:51 2,806.47 2,806.47 2,806.13 2,806.22 23,432.4K
08:52 2,806.20 2,806.20 2,805.37 2,805.41 45,981.3K
08:53 2,805.48 2,805.48 2,804.68 2,805.19 28,014.2K
08:54 2,805.12 2,805.12 2,804.51 2,804.51 19,099.9K
08:55 2,804.49 2,806.05 2,804.49 2,806.05 20,834.1K
08:56 2,805.84 2,805.87 2,805.61 2,805.73 15,318.6K
08:57 2,805.74 2,805.74 2,805.46 2,805.49 26,244.3K
08:58 2,805.53 2,805.58 2,805.29 2,805.29 9,187.9K
08:59 2,805.39 2,805.39 2,804.94 2,805.02 15,027.5K
09:00 2,805.88 2,807.27 2,805.88 2,807.07 80,262.5K
09:01 2,807.79 2,810.58 2,807.68 2,810.40 163,726.4K
09:02 2,809.17 2,809.19 2,808.22 2,808.95 80,343.2K
09:03 2,807.86 2,808.20 2,807.63 2,807.87 53,171.1K
09:04 2,807.94 2,807.94 2,806.66 2,806.66 46,372.3K
09:05 2,806.70 2,806.92 2,805.93 2,806.02 45,157.3K
09:06 2,805.93 2,805.93 2,805.04 2,805.04 42,418.2K
09:07 2,805.07 2,805.61 2,805.07 2,805.61 29,085.9K
09:08 2,805.61 2,805.62 2,804.88 2,804.94 26,026.4K
09:09 2,804.92 2,804.92 2,804.27 2,804.27 19,113.5K
09:10 2,804.13 2,804.15 2,803.32 2,803.32 66,086.7K
09:11 2,803.31 2,803.36 2,802.70 2,802.70 34,729.2K
09:12 2,802.72 2,802.97 2,802.63 2,802.77 25,541.9K
09:13 2,802.74 2,802.89 2,802.68 2,802.76 34,614.6K
09:14 2,802.71 2,802.71 2,801.56 2,802.29 71,497.9K
09:15 2,802.32 2,802.32 2,801.50 2,801.50 32,795.1K
09:16 2,801.54 2,803.69 2,801.46 2,803.69 60,029.5K
09:17 2,804.16 2,805.15 2,804.16 2,804.69 46,614.3K
09:18 2,804.64 2,804.74 2,804.08 2,804.08 20,736.3K
09:19 2,804.08 2,804.08 2,803.43 2,803.54 14,422.0K
09:20 2,803.53 2,804.13 2,803.53 2,803.77 14,930.4K
09:21 2,803.77 2,803.93 2,803.52 2,803.52 12,755.4K
09:22 2,803.61 2,804.33 2,803.34 2,804.33 21,907.8K
09:23 2,804.46 2,804.72 2,804.44 2,804.71 33,009.1K
09:24 2,804.70 2,805.13 2,804.70 2,805.13 18,442.9K
09:25 2,804.64 2,805.04 2,804.61 2,804.97 38,801.2K
09:26 2,805.16 2,805.60 2,805.12 2,805.53 25,228.8K
09:27 2,805.50 2,805.59 2,805.35 2,805.59 23,101.9K
09:28 2,805.53 2,805.53 2,804.78 2,804.87 26,974.6K
09:29 2,804.88 2,805.39 2,804.88 2,805.33 26,131.6K
09:30 2,805.20 2,805.20 2,804.39 2,804.65 25,293.3K
09:31 2,804.69 2,805.81 2,804.69 2,805.81 35,693.5K
09:32 2,805.89 2,806.59 2,805.89 2,806.51 46,737.8K
09:33 2,806.96 2,807.99 2,806.82 2,807.83 79,551.7K
09:34 2,807.93 2,808.61 2,807.75 2,808.44 35,138.7K
09:35 2,808.94 2,809.69 2,808.81 2,809.69 47,776.9K
09:36 2,809.87 2,810.32 2,809.87 2,810.13 46,517.9K
09:37 2,810.15 2,810.46 2,810.10 2,810.46 24,352.7K
09:38 2,810.71 2,811.25 2,810.42 2,811.25 36,029.4K
09:39 2,811.14 2,813.26 2,811.14 2,813.22 151,202.2K
09:40 2,813.18 2,813.90 2,813.13 2,813.86 83,442.3K
09:41 2,813.66 2,813.74 2,813.07 2,813.18 70,695.2K
09:42 2,813.12 2,813.12 2,812.21 2,812.21 37,513.7K
09:43 2,812.16 2,812.16 2,811.43 2,811.43 36,778.9K
09:44 2,811.66 2,811.73 2,811.22 2,811.23 29,080.8K
09:45 2,811.65 2,811.82 2,811.56 2,811.82 27,821.5K
09:46 2,812.12 2,812.80 2,812.00 2,812.80 42,934.2K
09:47 2,812.72 2,814.85 2,812.72 2,814.85 61,738.6K
09:48 2,814.82 2,815.84 2,814.70 2,815.54 87,053.2K
09:49 2,815.60 2,815.62 2,814.06 2,814.18 65,659.2K
09:50 2,814.06 2,814.30 2,813.81 2,813.81 46,608.4K
09:51 2,813.81 2,813.99 2,813.72 2,813.80 41,258.1K
09:52 2,813.74 2,813.74 2,813.24 2,813.29 76,453.8K
09:53 2,813.27 2,813.90 2,813.27 2,813.72 38,593.0K
09:54 2,813.67 2,814.04 2,813.67 2,813.99 45,159.2K
09:55 2,813.98 2,814.08 2,812.88 2,812.88 48,207.1K
09:56 2,812.13 2,812.14 2,811.25 2,811.54 74,945.2K
09:57 2,811.71 2,811.84 2,810.89 2,811.00 30,235.7K
09:58 2,811.00 2,812.44 2,811.00 2,812.14 55,990.0K
09:59 2,811.96 2,813.43 2,811.71 2,813.36 69,167.2K
10:00 2,813.39 2,815.89 2,810.81 2,815.26 797,347.4K
10:01 2,815.42 2,815.42 2,814.22 2,814.33 171,098.1K
10:02 2,814.02 2,814.83 2,812.16 2,813.98 235,661.4K
10:03 2,814.18 2,814.18 2,811.72 2,811.76 233,221.7K
10:04 2,811.43 2,811.43 2,808.62 2,810.44 303,474.3K
10:05 2,809.97 2,812.18 2,809.97 2,812.14 113,816.2K
10:06 2,812.44 2,812.44 2,809.53 2,810.50 120,644.8K
10:07 2,810.74 2,811.13 2,810.09 2,810.09 103,862.2K
10:08 2,809.95 2,809.95 2,809.02 2,809.04 122,424.6K
10:09 2,808.46 2,808.46 2,806.11 2,807.51 180,402.2K
10:10 2,807.42 2,809.55 2,807.42 2,807.65 116,488.5K
10:11 2,807.67 2,809.08 2,807.38 2,809.08 61,912.1K
10:12 2,809.06 2,811.16 2,808.87 2,811.00 120,830.4K
10:13 2,811.00 2,811.70 2,810.67 2,811.37 153,630.0K
10:14 2,811.43 2,811.43 2,810.99 2,811.06 69,477.0K
10:15 2,811.00 2,811.19 2,809.95 2,809.95 120,926.1K
10:16 2,809.86 2,810.27 2,808.64 2,810.27 154,009.5K
10:17 2,810.56 2,810.62 2,810.22 2,810.36 72,930.4K
10:18 2,810.46 2,811.90 2,810.46 2,811.90 141,769.2K
10:19 2,812.43 2,812.43 2,811.61 2,811.69 144,120.1K
10:20 2,811.81 2,811.81 2,809.32 2,809.45 120,499.8K
10:21 2,809.16 2,809.19 2,808.26 2,808.33 94,499.9K
10:22 2,808.43 2,808.85 2,807.19 2,808.82 107,725.5K
10:23 2,808.84 2,809.83 2,808.61 2,809.74 55,381.0K
10:24 2,809.76 2,810.83 2,809.76 2,810.31 45,461.9K
10:25 2,810.30 2,810.30 2,808.46 2,808.55 50,201.9K
10:26 2,808.46 2,808.46 2,807.51 2,807.53 51,748.2K
10:27 2,807.55 2,808.27 2,807.32 2,808.01 64,535.5K
10:28 2,808.22 2,808.26 2,807.28 2,807.28 44,213.6K
10:29 2,806.54 2,806.66 2,806.29 2,806.29 137,725.8K
10:30 2,806.23 2,806.23 2,803.70 2,804.90 261,602.0K
10:31 2,804.62 2,805.28 2,804.62 2,804.71 138,610.0K
10:32 2,805.02 2,805.99 2,805.00 2,805.99 154,629.2K
10:33 2,806.77 2,807.40 2,806.72 2,807.40 108,439.8K
10:34 2,807.43 2,807.43 2,806.35 2,806.88 82,907.4K
10:35 2,806.59 2,807.56 2,806.41 2,807.56 91,915.4K
10:36 2,808.02 2,808.28 2,806.81 2,807.39 98,409.4K
10:37 2,807.49 2,807.49 2,807.10 2,807.23 54,376.8K
10:38 2,807.21 2,807.21 2,805.46 2,805.46 96,870.6K
10:39 2,805.43 2,805.66 2,805.07 2,805.59 53,275.3K
10:40 2,806.11 2,808.45 2,806.11 2,808.45 107,790.3K
10:41 2,808.41 2,809.37 2,808.35 2,808.92 65,473.6K
10:42 2,808.92 2,809.53 2,808.78 2,809.47 66,328.2K
10:43 2,809.46 2,810.09 2,809.43 2,810.09 72,096.3K
10:44 2,810.17 2,811.04 2,810.17 2,811.04 122,995.2K
10:45 2,811.04 2,811.27 2,810.08 2,810.08 57,374.9K
10:46 2,810.04 2,810.26 2,809.32 2,809.32 36,309.2K
10:47 2,809.35 2,809.35 2,807.78 2,809.03 42,889.4K
10:48 2,809.07 2,809.20 2,808.26 2,808.26 28,867.5K
10:49 2,808.10 2,808.10 2,806.59 2,806.88 49,300.8K
10:50 2,807.16 2,808.21 2,807.16 2,807.97 27,470.3K
10:51 2,807.95 2,807.95 2,806.79 2,806.79 36,158.9K
10:52 2,805.91 2,805.91 2,804.36 2,804.36 160,823.6K
10:53 2,804.33 2,804.37 2,804.04 2,804.32 143,211.8K
10:54 2,804.12 2,804.12 2,803.52 2,803.63 86,623.5K
10:55 2,803.68 2,803.72 2,801.37 2,801.38 193,149.6K
10:56 2,801.74 2,802.19 2,801.65 2,801.65 147,619.3K
10:57 2,801.70 2,803.07 2,801.58 2,802.96 115,217.5K
10:58 2,803.29 2,803.91 2,802.69 2,802.69 93,465.2K
10:59 2,802.70 2,802.70 2,800.16 2,800.16 151,129.1K
11:00 2,800.13 2,800.41 2,799.61 2,800.41 139,282.3K
11:01 2,800.31 2,802.30 2,800.31 2,802.30 89,533.1K
11:02 2,802.90 2,802.90 2,802.21 2,802.62 91,697.7K
11:03 2,802.75 2,803.46 2,802.68 2,803.46 86,228.0K
11:04 2,803.53 2,803.53 2,802.37 2,802.39 80,725.8K
11:05 2,802.28 2,802.28 2,801.18 2,801.18 57,341.4K
11:06 2,801.08 2,801.28 2,800.60 2,801.17 66,104.1K
11:07 2,801.03 2,801.68 2,801.03 2,801.68 61,872.0K
11:08 2,801.59 2,802.39 2,801.59 2,801.67 91,390.8K
11:09 2,801.66 2,801.95 2,801.60 2,801.73 60,732.2K
11:10 2,801.77 2,802.44 2,801.28 2,802.44 110,487.9K
11:11 2,802.53 2,804.18 2,802.53 2,804.18 81,460.2K
11:12 2,802.93 2,803.87 2,802.78 2,803.75 99,841.9K
11:13 2,803.87 2,804.70 2,803.87 2,804.64 28,284.1K
11:14 2,804.67 2,805.47 2,804.42 2,804.63 47,196.4K
11:15 2,804.41 2,804.67 2,803.78 2,803.78 77,345.5K
11:16 2,803.81 2,803.81 2,802.80 2,802.98 51,998.6K
11:17 2,803.00 2,803.96 2,802.85 2,803.91 31,475.2K
11:18 2,804.05 2,804.05 2,803.02 2,803.02 42,690.3K
11:19 2,803.03 2,803.03 2,802.69 2,802.90 63,063.8K
11:20 2,802.90 2,803.22 2,802.12 2,802.12 47,978.6K
11:21 2,802.13 2,802.13 2,799.87 2,800.79 155,585.6K
11:22 2,800.70 2,800.70 2,799.68 2,799.94 90,700.5K
11:23 2,799.66 2,799.66 2,798.48 2,798.61 126,963.5K
11:24 2,798.21 2,798.21 2,796.08 2,796.68 328,631.0K
11:25 2,796.32 2,797.12 2,796.32 2,796.51 165,239.0K
11:26 2,796.61 2,796.61 2,793.76 2,793.82 216,979.2K
11:27 2,793.44 2,793.94 2,793.18 2,793.94 251,063.6K
11:28 2,794.31 2,794.31 2,793.72 2,794.23 123,124.1K
11:29 2,794.27 2,794.94 2,794.11 2,794.18 81,718.9K
11:30 2,793.98 2,794.90 2,793.61 2,794.55 147,307.2K
11:31 2,794.50 2,795.63 2,794.50 2,795.63 114,966.1K
11:32 2,795.80 2,796.86 2,795.59 2,796.86 85,115.6K
11:33 2,796.73 2,796.73 2,795.06 2,795.91 104,020.1K
11:34 2,795.96 2,795.96 2,795.39 2,795.39 44,932.9K
11:35 2,795.32 2,797.74 2,795.31 2,797.74 107,349.4K
11:36 2,797.72 2,798.05 2,796.79 2,796.86 71,107.4K
11:37 2,796.83 2,797.55 2,796.33 2,796.46 88,801.4K
11:38 2,796.34 2,796.34 2,795.79 2,795.81 48,738.0K
11:39 2,795.84 2,795.84 2,795.35 2,795.60 88,645.0K
11:40 2,795.57 2,797.01 2,795.10 2,796.83 141,917.0K
11:41 2,797.01 2,797.55 2,797.01 2,797.32 76,326.4K
11:42 2,797.21 2,797.29 2,796.73 2,796.74 39,833.5K
11:43 2,796.65 2,796.70 2,796.01 2,796.01 48,570.9K
11:44 2,795.93 2,796.26 2,794.85 2,796.26 179,376.4K
11:45 2,796.23 2,796.23 2,795.55 2,796.02 57,889.3K
11:46 2,796.21 2,796.44 2,795.73 2,796.44 50,389.4K
11:47 2,796.72 2,796.92 2,796.59 2,796.70 44,656.3K
11:48 2,796.75 2,796.75 2,795.66 2,795.93 97,247.5K
11:49 2,796.05 2,797.29 2,795.95 2,797.25 80,858.0K
11:50 2,797.21 2,797.76 2,797.21 2,797.65 64,053.4K
11:51 2,797.70 2,797.97 2,797.70 2,797.91 44,379.1K
11:52 2,797.98 2,800.33 2,797.98 2,800.33 109,712.6K
11:53 2,800.03 2,800.03 2,799.31 2,799.52 74,911.2K
11:54 2,799.60 2,799.66 2,799.05 2,799.13 66,522.0K
11:55 2,799.27 2,799.83 2,799.12 2,799.74 58,291.9K
11:56 2,799.80 2,799.81 2,798.89 2,799.11 46,938.8K
11:57 2,799.37 2,799.66 2,799.15 2,799.66 35,886.0K
11:58 2,799.62 2,800.05 2,799.30 2,799.83 45,959.6K
11:59 2,799.83 2,799.83 2,798.35 2,798.35 41,625.0K
12:00 2,798.33 2,806.18 2,797.48 2,806.18 447,611.7K
12:01 2,807.53 2,807.94 2,806.08 2,806.30 377,646.7K
12:02 2,806.33 2,806.33 2,804.25 2,805.09 165,749.2K
12:03 2,805.30 2,808.44 2,805.30 2,808.44 268,222.2K
12:04 2,808.42 2,808.42 2,807.20 2,807.60 141,390.1K
12:05 2,807.43 2,807.43 2,806.05 2,806.39 120,539.1K
12:06 2,806.30 2,806.30 2,805.74 2,805.74 139,057.3K
12:07 2,805.54 2,805.93 2,805.41 2,805.49 113,490.2K
12:08 2,805.37 2,805.39 2,804.08 2,804.08 87,268.8K
12:09 2,804.03 2,806.00 2,804.03 2,806.00 143,550.4K
12:10 2,806.03 2,810.03 2,806.03 2,810.03 247,642.0K
12:11 2,810.41 2,813.57 2,810.07 2,812.95 426,243.9K
12:12 2,812.65 2,813.25 2,812.38 2,813.25 223,198.3K
12:13 2,813.18 2,813.84 2,813.10 2,813.10 137,507.8K
12:14 2,813.29 2,813.29 2,812.37 2,812.71 141,973.7K
12:15 2,812.78 2,814.77 2,812.78 2,813.68 175,886.8K
12:16 2,813.78 2,813.93 2,813.43 2,813.45 105,089.5K
12:17 2,813.49 2,813.60 2,812.84 2,812.91 64,258.6K
12:18 2,812.79 2,813.38 2,812.17 2,812.31 88,898.6K
12:19 2,811.68 2,811.84 2,811.45 2,811.58 72,162.7K
12:20 2,812.26 2,812.92 2,811.83 2,811.83 101,824.7K
12:21 2,811.60 2,811.63 2,810.73 2,810.73 76,328.7K
12:22 2,810.63 2,810.63 2,809.46 2,809.49 70,707.9K
12:23 2,809.49 2,810.57 2,809.16 2,810.56 54,612.2K
12:24 2,810.44 2,810.44 2,809.89 2,809.97 30,687.8K
12:25 2,809.90 2,809.93 2,809.69 2,809.70 47,215.3K
12:26 2,809.77 2,811.58 2,809.77 2,810.95 70,011.4K
12:27 2,810.97 2,811.13 2,810.44 2,810.44 58,579.5K
12:28 2,810.67 2,810.67 2,810.25 2,810.58 31,996.4K
12:29 2,810.48 2,811.21 2,810.42 2,811.21 29,985.6K
12:30 2,811.30 2,812.11 2,811.25 2,812.10 77,607.5K
12:31 2,812.03 2,814.64 2,812.00 2,813.77 209,574.6K
12:32 2,813.90 2,820.00 2,813.80 2,819.21 568,221.6K
12:33 2,818.88 2,820.06 2,818.88 2,819.94 203,125.7K
12:34 2,820.14 2,821.92 2,820.14 2,821.85 324,324.3K
12:35 2,821.93 2,823.01 2,819.75 2,819.75 291,551.6K
12:36 2,819.78 2,822.74 2,819.78 2,821.45 193,697.9K
12:37 2,821.56 2,821.66 2,820.27 2,820.27 101,213.8K
12:38 2,820.62 2,821.40 2,819.87 2,820.56 153,582.7K
12:39 2,820.76 2,820.94 2,820.37 2,820.37 85,925.3K
12:40 2,820.33 2,820.75 2,819.56 2,819.56 98,110.5K
12:41 2,819.25 2,819.34 2,819.16 2,819.19 68,389.9K
12:42 2,819.39 2,819.39 2,818.46 2,818.46 169,272.4K
12:43 2,818.39 2,818.53 2,817.73 2,818.03 189,822.6K
12:44 2,818.11 2,818.48 2,817.82 2,818.48 86,459.8K
12:45 2,818.61 2,818.61 2,818.16 2,818.31 51,587.8K
12:46 2,818.32 2,818.69 2,818.32 2,818.69 30,055.4K
12:47 2,818.63 2,818.63 2,817.87 2,817.91 68,272.8K
12:48 2,817.94 2,818.56 2,817.58 2,818.56 84,599.3K
12:49 2,818.67 2,822.33 2,818.67 2,822.33 266,284.3K
12:50 2,822.77 2,824.88 2,822.59 2,823.66 230,805.7K
12:51 2,823.39 2,823.49 2,822.73 2,822.73 146,871.0K
12:52 2,822.78 2,823.76 2,822.75 2,823.68 180,361.7K
12:53 2,823.41 2,823.59 2,823.15 2,823.30 171,620.3K
12:54 2,822.60 2,822.84 2,822.02 2,822.06 123,668.7K
12:55 2,822.50 2,823.00 2,822.50 2,822.74 160,492.1K
12:56 2,822.89 2,823.13 2,822.89 2,822.98 109,209.1K
12:57 2,823.99 2,824.31 2,823.83 2,823.83 351,832.4K
12:58 2,823.81 2,823.92 2,822.57 2,822.57 154,459.7K
12:59 2,822.42 2,822.42 2,821.01 2,821.01 132,069.3K
13:00 2,822.15 2,824.93 2,822.15 2,824.93 199,972.8K
13:01 2,824.94 2,825.78 2,824.79 2,825.78 265,542.4K
13:02 2,825.88 2,828.67 2,825.77 2,828.67 385,469.1K
13:03 2,828.93 2,829.72 2,828.93 2,829.33 379,614.5K
13:04 2,829.82 2,832.84 2,829.82 2,832.26 437,879.8K
13:05 2,832.32 2,832.32 2,830.21 2,830.21 222,712.1K
13:06 2,831.02 2,831.02 2,830.53 2,830.86 187,809.5K
13:07 2,830.97 2,831.19 2,830.55 2,830.82 242,686.9K
13:08 2,830.87 2,830.87 2,830.24 2,830.38 133,523.8K
13:09 2,830.27 2,830.83 2,830.27 2,830.55 93,845.9K
13:10 2,830.57 2,832.08 2,830.57 2,831.73 148,557.0K
13:11 2,831.75 2,833.26 2,831.75 2,833.13 226,342.8K
13:12 2,832.93 2,832.93 2,831.95 2,831.95 117,786.2K
13:13 2,831.65 2,831.65 2,830.58 2,830.58 142,944.7K
13:14 2,830.07 2,830.07 2,829.02 2,829.18 134,899.9K
13:15 2,829.01 2,830.20 2,829.01 2,830.20 328,454.2K
13:16 2,830.37 2,830.67 2,830.33 2,830.38 139,984.2K
13:17 2,829.95 2,829.95 2,829.52 2,829.55 141,065.4K
13:18 2,829.62 2,830.36 2,829.61 2,830.36 78,821.1K
13:19 2,830.32 2,830.32 2,829.74 2,829.74 82,751.6K
13:20 2,829.78 2,829.78 2,827.72 2,827.74 204,222.1K
13:21 2,827.70 2,827.70 2,827.21 2,827.69 155,635.6K
13:22 2,827.94 2,827.94 2,827.25 2,827.57 107,516.2K
13:23 2,827.62 2,827.86 2,827.47 2,827.47 61,893.7K
13:24 2,827.21 2,827.21 2,826.58 2,826.60 68,833.6K
13:25 2,826.24 2,826.62 2,825.72 2,826.42 92,458.6K
13:26 2,826.50 2,827.88 2,826.36 2,827.56 91,473.2K
13:27 2,827.41 2,829.01 2,826.44 2,828.17 133,151.2K
13:28 2,828.24 2,828.70 2,828.24 2,828.50 58,943.5K
13:29 2,828.50 2,828.50 2,826.98 2,826.98 73,359.6K
13:30 2,827.19 2,827.41 2,826.85 2,826.85 69,307.3K
13:31 2,826.92 2,828.02 2,826.92 2,828.02 157,577.2K
13:32 2,828.18 2,828.27 2,827.73 2,827.78 44,972.6K
13:33 2,827.38 2,827.44 2,826.60 2,826.61 52,144.7K
13:34 2,826.54 2,826.54 2,825.24 2,825.24 90,629.7K
13:35 2,825.72 2,826.01 2,825.50 2,825.76 87,679.0K
13:36 2,825.90 2,826.94 2,825.90 2,826.18 98,665.8K
13:37 2,825.97 2,825.98 2,825.35 2,825.35 89,992.2K
13:38 2,825.14 2,825.30 2,824.95 2,825.30 60,738.6K
13:39 2,825.32 2,826.70 2,825.32 2,826.06 86,195.7K
13:40 2,825.94 2,826.14 2,825.47 2,825.53 36,273.2K
13:41 2,825.76 2,826.49 2,825.52 2,826.29 38,927.8K
13:42 2,826.29 2,827.30 2,826.29 2,827.30 57,312.6K
13:43 2,826.75 2,827.02 2,826.36 2,826.40 59,597.6K
13:44 2,826.35 2,826.35 2,825.34 2,825.34 54,569.9K
13:45 2,825.32 2,825.32 2,824.72 2,824.74 53,022.2K
13:46 2,824.77 2,827.72 2,824.77 2,827.22 103,179.2K
13:47 2,827.20 2,829.10 2,827.20 2,829.06 168,988.9K
13:48 2,828.84 2,828.85 2,828.23 2,828.44 114,323.1K
13:49 2,828.77 2,829.17 2,828.72 2,829.14 79,077.1K
13:50 2,828.99 2,829.47 2,828.99 2,829.47 62,857.5K
13:51 2,829.49 2,829.89 2,829.30 2,829.89 91,416.8K
13:52 2,829.97 2,830.02 2,829.21 2,829.63 79,220.2K
13:53 2,829.52 2,829.66 2,829.51 2,829.51 55,596.5K
13:54 2,829.82 2,830.07 2,829.82 2,830.07 80,629.7K
13:55 2,830.18 2,830.26 2,829.28 2,829.28 70,056.7K
13:56 2,828.99 2,828.99 2,827.95 2,827.97 138,953.3K
13:57 2,828.16 2,828.69 2,828.16 2,828.49 64,711.0K
13:58 2,828.60 2,828.60 2,827.70 2,827.70 37,431.7K
13:59 2,827.78 2,828.49 2,827.52 2,828.49 39,217.4K
14:00 2,828.39 2,828.74 2,828.39 2,828.55 131,281.0K
14:01 2,828.53 2,828.72 2,828.19 2,828.22 99,941.2K
14:02 2,828.22 2,828.34 2,827.89 2,827.89 66,672.8K
14:03 2,827.95 2,828.02 2,827.80 2,827.89 79,617.3K
14:04 2,827.90 2,827.90 2,827.22 2,827.32 66,702.7K
14:05 2,827.56 2,827.93 2,827.52 2,827.52 85,872.1K
14:06 2,827.71 2,827.71 2,825.60 2,825.60 162,015.5K
14:07 2,825.47 2,825.53 2,824.91 2,824.91 102,537.8K
14:08 2,824.89 2,826.75 2,824.89 2,826.75 146,819.6K
14:09 2,826.70 2,826.70 2,826.20 2,826.47 78,272.1K
14:10 2,826.56 2,826.56 2,826.03 2,826.07 37,556.8K
14:11 2,825.96 2,826.22 2,825.95 2,825.98 72,769.5K
14:12 2,825.93 2,826.30 2,825.93 2,826.22 66,672.9K
14:13 2,826.22 2,828.62 2,826.22 2,828.56 97,357.9K
14:14 2,828.51 2,828.71 2,828.25 2,828.70 61,528.5K
14:15 2,828.73 2,830.15 2,828.73 2,830.15 89,510.3K
14:16 2,829.88 2,831.08 2,829.88 2,831.01 130,657.9K
14:17 2,830.90 2,831.22 2,830.57 2,830.57 72,132.1K
14:18 2,830.51 2,830.59 2,830.15 2,830.19 45,010.2K
14:19 2,830.42 2,830.80 2,829.94 2,829.94 71,900.0K
14:20 2,830.12 2,830.12 2,829.26 2,829.36 34,016.6K
14:21 2,829.38 2,831.17 2,829.38 2,831.17 63,341.5K
14:22 2,831.55 2,831.55 2,829.94 2,830.26 114,001.2K
14:23 2,830.30 2,830.36 2,830.14 2,830.21 34,480.5K
14:24 2,830.15 2,830.50 2,830.03 2,830.03 36,604.3K
14:25 2,829.93 2,829.93 2,828.90 2,829.20 64,040.3K
14:26 2,829.15 2,829.34 2,828.70 2,828.70 40,118.3K
14:27 2,828.65 2,828.72 2,827.78 2,827.78 49,289.7K
14:28 2,827.56 2,827.56 2,827.04 2,827.04 104,326.4K
14:29 2,827.08 2,827.08 2,826.64 2,826.93 79,467.4K
14:30 2,827.17 2,827.17 2,826.76 2,827.07 55,814.8K
14:31 2,826.94 2,827.64 2,826.94 2,827.63 71,139.3K
14:32 2,827.40 2,829.57 2,827.40 2,829.57 98,863.4K
14:33 2,829.86 2,834.91 2,829.86 2,834.78 784,949.1K
14:34 2,834.31 2,835.65 2,834.31 2,834.59 276,742.8K
14:35 2,834.69 2,837.14 2,834.69 2,837.14 441,792.4K
14:36 2,837.47 2,837.77 2,836.18 2,836.21 222,670.8K
14:37 2,836.11 2,836.11 2,835.21 2,835.35 100,236.2K
14:38 2,835.42 2,835.73 2,834.90 2,835.06 149,648.9K
14:39 2,835.11 2,836.07 2,835.11 2,835.87 171,611.0K
14:40 2,835.74 2,835.74 2,833.76 2,833.76 181,159.3K
14:41 2,833.34 2,833.34 2,831.92 2,831.92 159,188.9K
14:42 2,832.13 2,832.16 2,831.70 2,831.70 140,520.0K
14:43 2,831.59 2,832.42 2,831.45 2,832.42 83,934.1K
14:44 2,832.48 2,832.48 2,831.62 2,831.89 54,403.0K
14:45 2,831.88 2,832.36 2,831.68 2,832.30 84,236.5K
14:46 2,832.67 2,832.96 2,831.68 2,831.88 78,898.7K
14:47 2,831.72 2,832.88 2,831.72 2,832.33 46,005.7K
14:48 2,832.35 2,832.76 2,832.35 2,832.53 65,926.7K
14:49 2,832.62 2,833.20 2,832.62 2,832.90 79,731.3K
14:50 2,832.94 2,833.51 2,832.94 2,833.24 77,379.7K
14:51 2,832.46 2,832.85 2,832.10 2,832.16 150,785.4K
14:52 2,832.10 2,832.10 2,831.58 2,831.58 114,821.5K
14:53 2,831.48 2,832.07 2,831.34 2,831.97 88,559.6K
14:54 2,831.88 2,831.91 2,831.39 2,831.63 40,851.3K
14:55 2,831.62 2,831.97 2,831.62 2,831.97 64,741.6K
14:56 2,831.99 2,832.33 2,831.99 2,832.28 44,192.2K
14:57 2,832.16 2,832.16 2,829.63 2,829.63 133,854.1K
14:58 2,829.35 2,829.35 2,825.38 2,826.18 437,245.7K
14:59 2,826.17 2,826.98 2,826.17 2,826.54 102,125.2K
15:00 2,826.62 2,826.62 2,824.92 2,824.92 145,249.6K
15:01 2,823.72 2,824.22 2,823.31 2,824.22 218,356.1K
15:02 2,824.77 2,825.09 2,824.66 2,825.09 107,638.2K
15:03 2,825.03 2,825.85 2,824.66 2,824.66 207,969.4K
15:04 2,823.76 2,823.93 2,823.03 2,823.63 197,116.0K
15:05 2,823.46 2,823.68 2,823.27 2,823.68 108,368.4K
15:06 2,823.89 2,825.46 2,823.89 2,825.40 99,775.4K
15:07 2,825.43 2,825.80 2,825.20 2,825.80 55,459.3K
15:08 2,825.78 2,825.83 2,825.54 2,825.82 46,974.7K
15:09 2,825.76 2,826.11 2,825.48 2,825.62 67,772.8K
15:10 2,825.59 2,825.59 2,824.42 2,824.42 81,274.6K
15:11 2,824.14 2,824.40 2,823.32 2,823.32 109,795.7K
15:12 2,823.39 2,823.39 2,820.50 2,820.55 193,585.3K
15:13 2,820.83 2,820.85 2,818.80 2,818.80 393,107.6K
15:14 2,818.64 2,819.45 2,818.27 2,818.62 338,178.8K
15:15 2,818.90 2,818.90 2,817.86 2,817.97 145,792.1K
15:16 2,817.86 2,820.10 2,817.86 2,820.10 177,678.5K
15:17 2,820.31 2,821.26 2,820.31 2,821.18 136,117.4K
15:18 2,821.90 2,822.57 2,821.90 2,822.32 117,179.9K
15:19 2,822.38 2,822.38 2,820.54 2,820.54 105,203.1K
15:20 2,820.35 2,821.09 2,820.05 2,820.91 93,700.6K
15:21 2,821.10 2,823.57 2,821.10 2,823.57 64,272.7K
15:22 2,823.66 2,824.93 2,823.50 2,823.50 108,565.3K
15:23 2,823.62 2,823.62 2,823.17 2,823.37 42,961.3K
15:24 2,823.44 2,823.44 2,821.04 2,821.04 59,471.7K
15:25 2,821.43 2,822.19 2,821.43 2,822.06 52,395.3K
15:26 2,822.55 2,823.45 2,822.55 2,823.40 53,873.9K
15:27 2,823.54 2,823.94 2,823.47 2,823.72 60,356.9K
15:28 2,823.85 2,824.51 2,823.85 2,824.14 72,085.3K
15:29 2,824.04 2,824.04 2,822.34 2,823.55 73,826.8K
15:30 2,824.19 2,826.79 2,824.19 2,826.79 141,763.4K
15:31 2,826.21 2,827.51 2,826.21 2,827.28 158,921.4K
15:32 2,827.10 2,827.10 2,825.22 2,825.22 57,190.4K
15:33 2,825.40 2,825.40 2,822.91 2,822.91 109,266.1K
15:34 2,823.50 2,824.16 2,823.50 2,823.85 62,989.7K
15:35 2,823.91 2,825.14 2,823.91 2,825.05 60,027.9K
15:36 2,824.97 2,825.09 2,824.60 2,825.04 54,306.9K
15:37 2,824.96 2,824.96 2,823.81 2,824.01 40,306.6K
15:38 2,824.02 2,824.02 2,822.72 2,823.49 67,934.8K
15:39 2,823.49 2,823.49 2,822.63 2,822.94 127,026.9K
15:40 2,822.88 2,822.88 2,821.38 2,821.38 103,799.7K
15:41 2,821.06 2,821.06 2,819.88 2,820.15 104,797.9K
15:42 2,820.09 2,821.72 2,819.83 2,821.72 133,707.1K
15:43 2,822.18 2,822.19 2,821.01 2,821.12 54,730.1K
15:44 2,821.55 2,821.72 2,821.23 2,821.66 99,677.8K
15:45 2,821.70 2,821.70 2,820.64 2,820.64 67,069.6K
15:46 2,820.71 2,820.77 2,820.47 2,820.59 57,324.6K
15:47 2,820.64 2,820.64 2,819.30 2,819.66 105,009.0K
15:48 2,819.64 2,820.38 2,819.64 2,820.38 116,632.5K
15:49 2,820.31 2,820.31 2,819.68 2,819.68 123,667.3K
15:50 2,820.03 2,820.03 2,819.01 2,819.05 180,713.5K
15:51 2,818.94 2,819.18 2,818.46 2,819.18 152,933.6K
15:52 2,819.59 2,824.23 2,819.59 2,824.20 158,610.1K
15:53 2,824.35 2,827.00 2,824.35 2,826.29 160,233.2K
15:54 2,826.21 2,826.21 2,825.59 2,825.95 75,328.3K
15:55 2,825.87 2,826.46 2,825.87 2,826.02 70,370.6K
15:56 2,825.85 2,825.85 2,824.84 2,824.93 60,398.1K
15:57 2,824.82 2,825.37 2,824.75 2,825.37 48,216.2K
15:58 2,825.46 2,825.95 2,825.46 2,825.95 117,959.2K
15:59 2,825.94 2,826.41 2,825.84 2,826.41 52,979.0K
16:00 2,826.60 2,826.61 2,825.98 2,826.08 82,568.8K
16:01 2,826.09 2,826.11 2,825.86 2,826.11 112,130.8K
16:02 2,826.23 2,826.29 2,825.78 2,825.78 32,169.1K
16:03 2,825.78 2,826.09 2,825.78 2,825.99 57,867.1K
16:04 2,825.96 2,825.99 2,825.77 2,825.81 39,281.4K
16:05 2,825.60 2,825.99 2,825.45 2,825.81 60,169.3K
16:06 2,825.67 2,825.69 2,824.47 2,824.47 80,994.7K
16:07 2,824.35 2,824.36 2,824.20 2,824.27 47,357.2K
16:08 2,824.23 2,824.94 2,824.23 2,824.88 56,604.6K
16:09 2,824.92 2,824.97 2,824.81 2,824.85 42,541.3K
16:10 2,824.89 2,825.91 2,824.81 2,825.91 90,522.7K
16:11 2,825.97 2,826.77 2,825.61 2,826.77 57,737.5K
16:12 2,826.91 2,828.19 2,826.91 2,828.19 92,001.4K
16:13 2,828.29 2,830.66 2,828.29 2,829.72 191,076.0K
16:14 2,829.69 2,830.17 2,829.54 2,829.54 53,792.8K
16:15 2,829.30 2,830.86 2,829.30 2,830.86 77,581.3K
16:16 2,831.14 2,831.14 2,830.19 2,830.19 86,611.3K
16:17 2,830.55 2,831.12 2,830.55 2,830.61 87,145.0K
16:18 2,830.43 2,830.59 2,829.02 2,829.02 75,248.0K
16:19 2,828.76 2,828.95 2,828.75 2,828.93 54,992.2K
16:20 2,828.83 2,829.90 2,828.54 2,829.90 66,410.1K
16:21 2,829.59 2,829.79 2,829.00 2,829.78 50,948.8K
16:22 2,829.70 2,829.85 2,829.25 2,829.25 35,756.6K
16:23 2,829.12 2,830.88 2,829.00 2,830.72 64,765.3K
16:24 2,831.22 2,831.40 2,831.07 2,831.07 71,233.0K
16:25 2,830.72 2,831.37 2,830.72 2,830.83 71,472.9K
16:26 2,830.95 2,831.98 2,830.95 2,831.98 73,071.2K
16:27 2,832.10 2,832.17 2,831.94 2,832.12 79,358.1K
16:28 2,832.15 2,832.18 2,830.19 2,830.19 106,204.0K
16:29 2,829.76 2,830.70 2,829.76 2,830.22 56,902.1K
16:30 2,830.35 2,830.42 2,830.08 2,830.17 424,324.1K
16:31 2,830.26 2,830.64 2,829.98 2,830.39 101,098.1K
16:32 2,830.40 2,830.40 2,829.99 2,829.99 61,034.6K
16:33 2,829.85 2,829.85 2,829.17 2,829.17 79,978.5K
16:34 2,829.47 2,829.47 2,828.79 2,828.79 61,862.7K
16:35 2,828.33 2,828.33 2,827.32 2,827.81 115,151.4K
16:36 2,828.18 2,828.34 2,828.17 2,828.17 70,422.4K
16:37 2,828.19 2,828.60 2,827.94 2,827.94 55,376.4K
16:38 2,827.71 2,827.91 2,827.32 2,827.32 45,796.1K
16:39 2,827.02 2,827.04 2,826.31 2,826.31 83,567.3K
16:40 2,826.52 2,827.52 2,826.51 2,827.52 79,117.8K
16:41 2,827.54 2,829.26 2,827.54 2,829.26 74,067.1K
16:42 2,829.38 2,829.50 2,828.40 2,828.56 46,118.0K
16:43 2,828.56 2,828.56 2,827.96 2,828.00 48,142.7K
16:44 2,828.10 2,828.10 2,827.30 2,827.39 111,745.8K
16:45 2,827.04 2,827.10 2,826.89 2,826.89 45,868.1K
16:46 2,826.87 2,827.12 2,826.74 2,826.74 66,132.1K
16:47 2,826.74 2,826.74 2,826.12 2,826.18 89,309.7K
16:48 2,826.04 2,826.08 2,825.85 2,826.00 56,792.0K
16:49 2,826.01 2,826.30 2,826.01 2,826.30 44,890.7K
16:50 2,826.10 2,826.24 2,825.66 2,825.71 67,820.0K
16:51 2,825.80 2,826.17 2,825.77 2,826.17 67,969.0K
16:52 2,826.01 2,826.28 2,826.01 2,826.14 66,157.5K
16:53 2,826.08 2,826.61 2,826.08 2,826.16 55,713.5K
16:54 2,826.11 2,826.11 2,825.40 2,825.40 52,580.3K
16:55 2,825.14 2,825.14 2,823.99 2,823.99 92,461.7K
16:56 2,823.58 2,823.58 2,822.21 2,822.29 157,579.4K
16:57 2,822.19 2,823.35 2,822.19 2,823.35 66,663.1K
16:58 2,823.56 2,824.00 2,823.56 2,823.62 39,872.0K
16:59 2,823.46 2,824.45 2,823.32 2,824.45 56,578.5K
17:00 2,824.51 2,824.72 2,824.51 2,824.65 60,076.2K
17:01 2,823.59 2,823.80 2,823.30 2,823.59 80,195.1K
17:02 2,823.47 2,823.47 2,822.87 2,822.91 42,960.8K
17:03 2,822.75 2,826.19 2,822.75 2,826.19 294,693.7K
17:04 2,826.16 2,826.18 2,825.80 2,825.80 49,583.4K
17:05 2,825.54 2,825.54 2,825.24 2,825.41 37,952.6K
17:06 2,826.59 2,826.70 2,826.37 2,826.70 61,720.1K
17:07 2,826.38 2,826.42 2,825.51 2,825.51 37,845.5K
17:08 2,826.03 2,826.33 2,825.98 2,826.17 61,690.0K
17:09 2,826.45 2,827.38 2,826.41 2,827.28 103,378.4K
17:10 2,827.17 2,827.96 2,827.17 2,827.96 80,274.1K
17:11 2,828.02 2,828.41 2,827.55 2,827.55 93,534.4K
17:12 2,827.56 2,827.92 2,827.32 2,827.40 53,000.1K
17:13 2,827.35 2,828.31 2,827.34 2,828.25 71,394.5K
17:14 2,828.46 2,828.46 2,828.12 2,828.35 53,722.2K
17:15 2,828.39 2,828.39 2,828.02 2,828.04 73,754.5K
17:16 2,828.02 2,828.12 2,827.26 2,827.28 133,367.9K
17:17 2,826.98 2,826.98 2,826.66 2,826.67 91,894.0K
17:18 2,826.69 2,827.06 2,826.69 2,827.01 88,573.1K
17:19 2,827.05 2,827.43 2,827.05 2,827.11 66,274.4K
17:20 2,827.08 2,827.08 2,826.71 2,826.97 54,606.8K
17:21 2,826.97 2,828.04 2,826.97 2,827.97 84,091.6K
17:22 2,827.85 2,828.43 2,827.85 2,828.19 73,402.0K
17:23 2,827.90 2,828.54 2,827.90 2,828.54 68,696.4K
17:24 2,828.60 2,828.92 2,828.44 2,828.44 61,289.9K
17:25 2,828.28 2,828.48 2,827.47 2,827.47 110,781.8K
17:26 2,827.67 2,828.03 2,827.56 2,827.92 95,057.0K
17:27 2,827.77 2,827.83 2,825.62 2,825.72 129,089.3K
17:28 2,825.73 2,825.73 2,824.21 2,824.24 95,847.7K
17:29 2,824.34 2,824.58 2,824.05 2,824.58 84,832.9K
17:30 2,824.94 2,825.36 2,824.86 2,825.32 58,931.1K
17:31 2,825.21 2,825.21 2,824.63 2,824.67 34,131.1K
17:32 2,824.76 2,824.89 2,824.61 2,824.84 39,033.4K
17:33 2,824.84 2,825.09 2,824.84 2,824.91 38,686.8K
17:34 2,824.89 2,824.93 2,824.51 2,824.51 48,027.6K
17:35 2,824.43 2,824.43 2,823.79 2,823.80 75,977.9K
17:36 2,824.02 2,824.28 2,824.02 2,824.06 82,356.9K
17:37 2,824.01 2,824.01 2,823.60 2,823.78 41,491.6K
17:38 2,823.77 2,823.77 2,823.18 2,823.26 104,522.9K
17:39 2,823.47 2,823.51 2,822.45 2,822.45 138,560.0K
17:40 2,822.34 2,822.70 2,821.88 2,822.70 153,372.9K
17:41 2,822.92 2,823.14 2,822.52 2,823.14 63,108.9K
17:42 2,823.46 2,823.46 2,822.69 2,822.69 55,300.4K
17:43 2,822.70 2,822.73 2,822.48 2,822.63 59,450.5K
17:44 2,822.66 2,822.66 2,821.66 2,821.66 88,743.9K
17:45 2,821.73 2,823.00 2,821.73 2,823.00 58,276.2K
17:46 2,823.26 2,824.30 2,823.26 2,823.97 73,846.5K
17:47 2,823.59 2,823.59 2,823.38 2,823.38 49,256.8K
17:48 2,823.48 2,823.80 2,823.48 2,823.80 29,064.1K
17:49 2,823.91 2,825.13 2,823.91 2,825.13 62,125.0K
17:50 2,825.23 2,826.26 2,825.23 2,826.25 51,236.3K
17:51 2,826.02 2,826.29 2,826.02 2,826.03 50,743.3K
17:52 2,825.83 2,826.11 2,824.67 2,824.67 72,724.5K
17:53 2,824.65 2,824.65 2,824.00 2,824.48 54,480.4K
17:54 2,824.48 2,824.48 2,823.87 2,823.99 41,337.6K
17:55 2,823.70 2,823.70 2,822.83 2,822.88 73,746.3K
17:56 2,823.03 2,823.74 2,822.93 2,823.74 40,401.7K
17:57 2,823.98 2,824.25 2,823.98 2,824.20 30,288.1K
17:58 2,824.21 2,824.33 2,823.55 2,823.55 29,200.0K
17:59 2,823.24 2,823.34 2,823.09 2,823.14 32,030.9K
18:00 2,822.95 2,823.01 2,822.44 2,822.44 54,349.2K
18:01 2,822.54 2,823.74 2,822.54 2,823.67 50,080.2K
18:02 2,823.68 2,823.88 2,823.60 2,823.71 41,729.8K
18:03 2,823.54 2,823.70 2,821.73 2,821.78 100,674.9K
18:04 2,821.95 2,823.07 2,821.95 2,823.07 33,039.0K
18:05 2,822.97 2,824.21 2,822.97 2,824.21 71,778.7K
18:06 2,824.40 2,824.66 2,824.21 2,824.52 57,679.8K
18:07 2,824.56 2,824.73 2,824.44 2,824.54 31,916.3K
18:08 2,824.53 2,824.57 2,824.08 2,824.57 32,644.0K
18:09 2,824.61 2,825.33 2,824.61 2,825.13 47,358.8K
18:10 2,825.20 2,825.20 2,824.88 2,825.02 32,020.8K
18:11 2,824.89 2,825.23 2,824.89 2,825.23 29,546.7K
18:12 2,825.18 2,825.18 2,824.73 2,824.73 59,966.8K
18:13 2,824.81 2,824.84 2,824.64 2,824.83 30,826.2K
18:14 2,824.84 2,824.92 2,824.70 2,824.85 53,861.8K
18:15 2,824.70 2,825.48 2,824.58 2,825.43 33,777.5K
18:16 2,825.26 2,825.37 2,825.02 2,825.10 26,132.9K
18:17 2,824.94 2,825.46 2,824.94 2,825.36 28,384.1K
18:18 2,825.42 2,825.42 2,824.89 2,824.95 47,650.8K
18:19 2,824.90 2,824.90 2,823.92 2,823.92 72,192.5K
18:20 2,823.87 2,823.87 2,823.58 2,823.62 31,168.5K
18:21 2,823.70 2,823.87 2,823.30 2,823.30 35,712.9K
18:22 2,823.32 2,823.42 2,823.16 2,823.26 38,704.2K
18:23 2,823.29 2,823.29 2,823.00 2,823.00 41,301.9K
18:24 2,823.06 2,823.67 2,823.06 2,823.67 37,487.3K
18:25 2,823.74 2,824.32 2,823.66 2,824.32 39,418.0K
18:26 2,824.49 2,824.97 2,824.49 2,824.76 52,908.0K
18:27 2,824.11 2,824.33 2,823.99 2,824.17 25,040.6K
18:28 2,824.18 2,825.03 2,823.96 2,825.03 51,171.5K
18:29 2,824.93 2,825.07 2,824.25 2,824.50 37,830.9K
18:30 2,824.88 2,826.11 2,824.74 2,826.11 121,651.4K
18:31 2,826.58 2,826.68 2,826.51 2,826.66 79,420.6K
18:32 2,826.75 2,826.86 2,826.49 2,826.49 78,597.3K
18:33 2,826.88 2,827.26 2,826.88 2,826.91 109,953.1K
18:34 2,827.08 2,827.98 2,827.08 2,827.98 90,935.8K
18:35 2,827.96 2,828.17 2,827.78 2,827.94 93,976.7K
18:36 2,827.50 2,827.62 2,827.37 2,827.58 73,344.0K
18:37 2,827.36 2,827.70 2,826.89 2,827.22 65,649.7K
18:38 2,827.23 2,827.30 2,826.24 2,826.30 82,393.2K
18:39 2,826.31 2,827.24 2,826.18 2,827.24 156,088.2K
18:40 2,827.28 2,827.28 2,827.28 2,827.28 3,939.3K
18:51 2,828.83 2,828.83 2,828.83 2,828.83 379,718.8K
19:05 2,828.17 2,828.50 2,828.02 2,828.13 67,425.7K
19:06 2,828.20 2,828.20 2,827.75 2,827.86 32,507.9K
19:07 2,827.82 2,827.96 2,827.81 2,827.90 30,514.7K
19:08 2,828.10 2,828.10 2,827.79 2,827.84 28,126.6K
19:09 2,828.28 2,828.88 2,828.24 2,828.70 47,063.3K
19:10 2,828.83 2,829.38 2,828.83 2,829.15 35,263.3K
19:11 2,829.15 2,829.27 2,829.01 2,829.02 26,001.5K
19:12 2,829.06 2,830.13 2,829.06 2,830.13 50,170.2K
19:13 2,830.20 2,830.30 2,829.74 2,829.91 66,380.2K
19:14 2,829.84 2,830.11 2,829.61 2,830.11 34,475.4K
19:15 2,830.07 2,830.68 2,830.07 2,830.68 99,821.3K
19:16 2,830.71 2,831.76 2,830.68 2,831.44 79,241.6K
19:17 2,831.37 2,831.45 2,831.31 2,831.45 44,431.1K
19:18 2,831.42 2,831.89 2,831.42 2,831.87 49,711.5K
19:19 2,831.73 2,831.85 2,831.40 2,831.45 61,407.5K
19:20 2,831.47 2,831.47 2,831.22 2,831.40 69,604.7K
19:21 2,831.38 2,831.54 2,831.24 2,831.24 27,208.7K
19:22 2,831.29 2,831.29 2,829.71 2,829.71 55,705.2K
19:23 2,829.49 2,829.72 2,829.17 2,829.17 32,662.1K
19:24 2,829.10 2,829.24 2,828.68 2,829.24 30,237.1K
19:25 2,829.21 2,829.95 2,828.92 2,828.92 33,658.0K
19:26 2,828.79 2,828.81 2,828.02 2,828.04 42,083.5K
19:27 2,827.95 2,828.00 2,827.82 2,827.91 22,850.9K
19:28 2,827.83 2,827.94 2,827.54 2,827.59 39,153.6K
19:29 2,827.63 2,827.63 2,826.24 2,826.44 42,298.9K
19:30 2,826.46 2,827.25 2,826.46 2,827.25 36,980.7K
19:31 2,827.37 2,827.37 2,826.66 2,826.67 26,047.2K
19:32 2,826.67 2,826.67 2,826.20 2,826.20 29,934.3K
19:33 2,826.23 2,826.28 2,825.98 2,826.22 28,284.0K
19:34 2,826.25 2,826.36 2,826.13 2,826.36 23,355.5K
19:35 2,826.32 2,826.32 2,824.88 2,825.03 63,133.9K
19:36 2,825.49 2,825.73 2,825.49 2,825.73 24,073.5K
19:37 2,825.71 2,826.08 2,825.71 2,826.02 18,321.6K
19:38 2,826.30 2,826.31 2,825.95 2,826.06 21,139.0K
19:39 2,825.92 2,826.18 2,825.92 2,826.18 17,010.2K
19:40 2,826.18 2,826.55 2,826.18 2,826.41 7,487.0K
19:41 2,826.42 2,826.60 2,826.32 2,826.59 9,176.7K
19:42 2,826.76 2,827.74 2,826.76 2,827.61 34,627.9K
19:43 2,827.78 2,828.25 2,827.77 2,828.25 24,664.0K
19:44 2,828.21 2,828.21 2,828.02 2,828.08 12,147.7K
19:45 2,828.01 2,828.14 2,827.96 2,827.98 33,079.7K
19:46 2,827.82 2,827.82 2,827.16 2,827.16 29,919.8K
19:47 2,827.20 2,827.23 2,825.08 2,825.27 46,128.4K
19:48 2,825.33 2,825.42 2,824.94 2,824.94 26,627.8K
19:49 2,824.65 2,824.65 2,824.27 2,824.27 24,870.6K
19:50 2,824.34 2,825.14 2,824.34 2,825.14 22,538.1K
19:51 2,825.21 2,825.68 2,825.21 2,825.66 13,944.6K
19:52 2,825.70 2,826.31 2,825.70 2,826.31 21,209.9K
19:53 2,826.29 2,826.47 2,826.29 2,826.38 8,230.9K
19:54 2,826.37 2,826.47 2,826.23 2,826.30 8,852.4K
19:55 2,826.27 2,826.27 2,825.65 2,825.71 11,775.2K
19:56 2,825.74 2,826.90 2,825.74 2,826.90 30,420.9K
19:57 2,826.96 2,827.05 2,826.89 2,826.91 8,913.7K
19:58 2,826.94 2,827.14 2,826.88 2,827.05 16,864.7K
19:59 2,826.94 2,827.18 2,826.94 2,827.09 15,724.7K
20:00 2,827.07 2,827.07 2,826.52 2,826.54 19,397.0K
20:01 2,826.63 2,826.70 2,824.44 2,824.50 77,028.9K
20:02 2,824.74 2,825.07 2,824.61 2,825.06 27,903.7K
20:03 2,825.20 2,825.25 2,825.11 2,825.13 29,606.3K
20:04 2,825.21 2,825.26 2,824.93 2,825.26 42,964.0K
20:05 2,825.12 2,825.14 2,824.80 2,824.80 22,094.6K
20:06 2,824.79 2,824.79 2,824.45 2,824.45 63,697.6K
20:07 2,824.13 2,824.38 2,824.13 2,824.35 152,715.0K
20:08 2,823.95 2,824.00 2,823.14 2,823.14 59,829.8K
20:09 2,823.09 2,823.11 2,822.92 2,822.97 85,862.8K
20:10 2,822.94 2,823.19 2,822.90 2,823.19 33,588.2K
20:11 2,823.33 2,823.48 2,823.23 2,823.47 54,490.4K
20:12 2,823.53 2,823.62 2,823.33 2,823.40 36,302.0K
20:13 2,823.51 2,823.64 2,823.29 2,823.64 36,507.7K
20:14 2,823.74 2,824.86 2,823.62 2,824.85 31,011.9K
20:15 2,824.93 2,824.96 2,824.74 2,824.76 24,594.6K
20:16 2,824.80 2,824.81 2,824.64 2,824.74 56,613.3K
20:17 2,824.63 2,824.64 2,824.36 2,824.49 53,873.4K
20:18 2,824.60 2,824.97 2,824.47 2,824.97 47,072.6K
20:19 2,824.94 2,824.94 2,824.82 2,824.90 8,593.4K
20:20 2,824.80 2,824.92 2,824.71 2,824.84 13,466.5K
20:21 2,824.79 2,824.79 2,824.67 2,824.76 20,619.9K
20:22 2,824.80 2,825.76 2,824.80 2,825.58 16,659.0K
20:23 2,825.60 2,825.76 2,825.58 2,825.75 10,875.6K
20:24 2,825.73 2,825.73 2,825.52 2,825.70 15,227.4K
20:25 2,825.73 2,825.92 2,825.66 2,825.86 9,896.0K
20:26 2,825.94 2,826.01 2,825.91 2,825.96 16,236.7K
20:27 2,826.02 2,826.14 2,825.89 2,826.14 25,976.6K
20:28 2,826.16 2,826.48 2,826.05 2,826.48 14,378.6K
20:29 2,826.45 2,826.50 2,825.19 2,825.19 20,463.3K
20:30 2,825.21 2,825.50 2,825.18 2,825.50 14,353.3K
20:31 2,825.52 2,825.58 2,825.20 2,825.20 22,414.2K
20:32 2,825.20 2,825.23 2,825.08 2,825.12 21,419.8K
20:33 2,825.43 2,825.43 2,824.82 2,824.95 44,825.3K
20:34 2,825.01 2,825.15 2,824.96 2,825.03 42,923.4K
20:35 2,825.15 2,825.27 2,825.06 2,825.18 33,666.0K
20:36 2,825.19 2,825.69 2,825.19 2,825.69 24,648.0K
20:37 2,825.72 2,826.00 2,825.69 2,826.00 33,767.4K
20:38 2,826.07 2,826.27 2,825.98 2,826.27 42,484.3K
20:39 2,826.29 2,826.29 2,826.15 2,826.15 22,386.5K
20:40 2,826.34 2,826.38 2,826.05 2,826.09 23,878.9K
20:41 2,826.10 2,826.27 2,826.06 2,826.17 16,603.9K
20:42 2,826.23 2,826.23 2,825.82 2,825.92 20,871.9K
20:43 2,825.84 2,826.09 2,825.84 2,826.03 9,117.6K
20:44 2,826.04 2,826.04 2,825.89 2,825.99 14,944.7K
20:45 2,825.98 2,826.14 2,825.91 2,826.06 11,243.1K
20:46 2,826.01 2,826.21 2,826.00 2,826.15 15,753.6K
20:47 2,826.00 2,826.15 2,825.77 2,825.77 15,427.3K
20:48 2,825.70 2,825.70 2,825.41 2,825.41 14,581.5K
20:49 2,825.60 2,825.60 2,825.47 2,825.52 8,463.0K
20:50 2,825.56 2,825.84 2,825.55 2,825.77 23,143.3K
20:51 2,825.82 2,825.98 2,825.82 2,825.92 10,081.5K
20:52 2,826.02 2,826.30 2,825.93 2,826.22 30,866.5K
20:53 2,826.27 2,826.36 2,826.16 2,826.27 16,040.3K
20:54 2,826.32 2,826.32 2,825.61 2,825.67 51,378.0K
20:55 2,825.64 2,825.93 2,825.58 2,825.93 13,262.4K
20:56 2,825.90 2,826.01 2,825.84 2,825.94 9,470.0K
20:57 2,825.97 2,826.09 2,825.94 2,826.09 15,792.9K
20:58 2,826.10 2,827.25 2,826.10 2,827.24 31,904.4K
20:59 2,827.42 2,827.42 2,827.15 2,827.17 20,374.7K
21:00 2,827.11 2,827.11 2,826.83 2,826.83 18,526.7K
21:01 2,826.89 2,827.09 2,826.89 2,826.91 11,978.0K
21:02 2,826.90 2,827.03 2,826.80 2,826.99 22,139.1K
21:03 2,826.99 2,827.17 2,826.99 2,827.14 27,563.7K
21:04 2,827.15 2,827.20 2,827.10 2,827.13 9,175.6K
21:05 2,827.21 2,827.24 2,827.10 2,827.16 9,173.2K
21:06 2,827.21 2,827.48 2,827.08 2,827.33 79,823.8K
21:07 2,827.35 2,827.41 2,827.34 2,827.38 43,935.9K
21:08 2,827.29 2,827.64 2,827.29 2,827.62 24,869.3K
21:09 2,827.85 2,828.09 2,827.72 2,828.05 63,955.4K
21:10 2,828.25 2,828.37 2,828.14 2,828.17 48,750.0K
21:11 2,828.26 2,828.35 2,828.04 2,828.35 33,708.4K
21:12 2,828.44 2,828.51 2,828.39 2,828.46 30,252.8K
21:13 2,828.41 2,828.51 2,828.36 2,828.39 37,968.9K
21:14 2,828.35 2,828.56 2,828.35 2,828.47 32,347.1K
21:15 2,828.54 2,828.54 2,828.13 2,828.15 19,980.6K
21:16 2,828.28 2,828.30 2,828.17 2,828.17 21,037.8K
21:17 2,828.10 2,828.10 2,828.01 2,828.04 10,077.1K
21:18 2,828.12 2,828.20 2,828.06 2,828.20 21,518.8K
21:19 2,828.18 2,828.48 2,828.11 2,828.48 27,956.2K
21:20 2,828.46 2,828.75 2,828.46 2,828.61 27,255.7K
21:21 2,828.79 2,829.67 2,828.79 2,829.46 102,398.5K
21:22 2,829.52 2,830.24 2,829.52 2,830.09 50,054.8K
21:23 2,830.20 2,830.90 2,830.13 2,830.86 69,577.6K
21:24 2,830.86 2,831.09 2,830.38 2,830.40 53,922.5K
21:25 2,830.33 2,830.55 2,830.30 2,830.35 45,420.1K
21:26 2,830.67 2,831.11 2,830.47 2,830.91 27,541.5K
21:27 2,830.88 2,830.97 2,830.62 2,830.62 17,364.0K
21:28 2,830.59 2,830.59 2,830.33 2,830.33 18,008.8K
21:29 2,830.26 2,830.38 2,830.06 2,830.06 9,634.0K
21:30 2,830.22 2,830.28 2,830.08 2,830.26 16,305.4K
21:31 2,830.25 2,830.40 2,830.13 2,830.26 18,579.0K
21:32 2,830.29 2,830.41 2,829.95 2,829.95 24,336.5K
21:33 2,830.04 2,830.09 2,829.80 2,830.08 18,763.5K
21:34 2,829.99 2,830.06 2,829.15 2,829.20 43,067.0K
21:35 2,829.21 2,829.21 2,828.98 2,828.98 12,609.4K
21:36 2,829.06 2,829.22 2,828.97 2,829.22 27,184.9K
21:37 2,829.40 2,829.54 2,829.34 2,829.45 15,508.9K
21:38 2,829.55 2,829.72 2,829.55 2,829.64 15,438.0K
21:39 2,829.55 2,829.62 2,829.26 2,829.42 32,415.5K
21:40 2,829.57 2,829.77 2,829.51 2,829.71 21,862.0K
21:41 2,829.79 2,830.02 2,829.63 2,830.00 50,495.3K
21:42 2,829.96 2,830.19 2,829.86 2,830.17 39,950.8K
21:43 2,830.19 2,830.19 2,829.74 2,829.96 63,519.1K
21:44 2,829.67 2,830.10 2,829.66 2,829.96 22,386.8K
21:45 2,829.94 2,830.07 2,829.81 2,830.07 18,786.3K
21:46 2,830.24 2,830.24 2,829.65 2,829.70 14,752.7K
21:47 2,828.99 2,829.28 2,828.89 2,829.09 24,574.0K
21:48 2,829.12 2,829.12 2,828.55 2,828.57 23,870.8K
21:49 2,828.34 2,828.34 2,826.15 2,826.15 88,332.9K
21:50 2,826.30 2,827.04 2,826.30 2,826.98 32,038.0K
21:51 2,827.27 2,827.46 2,827.25 2,827.42 16,442.1K
21:52 2,827.45 2,827.66 2,827.36 2,827.36 19,580.2K
21:53 2,827.45 2,827.81 2,827.39 2,827.81 10,742.4K
21:54 2,827.58 2,827.66 2,827.49 2,827.57 8,280.2K
21:55 2,827.63 2,827.70 2,827.53 2,827.70 8,722.5K
21:56 2,827.71 2,827.76 2,826.20 2,826.29 44,570.4K
21:57 2,826.34 2,826.34 2,825.62 2,825.71 75,003.3K
21:58 2,825.67 2,825.98 2,825.67 2,825.98 13,162.8K
21:59 2,825.88 2,825.94 2,825.70 2,825.93 101,702.5K
22:00 2,825.98 2,826.18 2,825.92 2,826.14 13,005.4K
22:01 2,826.30 2,826.30 2,826.02 2,826.04 23,848.4K
22:02 2,826.06 2,826.43 2,825.92 2,826.43 20,283.7K
22:03 2,826.45 2,826.69 2,826.45 2,826.58 16,165.5K
22:04 2,826.69 2,826.82 2,826.65 2,826.69 15,975.6K
22:05 2,826.74 2,827.02 2,826.66 2,827.02 20,007.6K
22:06 2,827.08 2,827.19 2,827.00 2,827.18 12,683.3K
22:07 2,827.13 2,827.21 2,827.02 2,827.09 12,586.2K
22:08 2,826.99 2,827.14 2,826.84 2,826.91 16,150.3K
22:09 2,827.00 2,827.08 2,826.89 2,826.97 20,799.8K
22:10 2,826.73 2,826.86 2,826.62 2,826.65 29,897.1K
22:11 2,826.64 2,826.90 2,826.56 2,826.56 42,102.5K
22:12 2,826.67 2,826.75 2,826.64 2,826.72 17,493.5K
22:13 2,826.61 2,826.88 2,826.61 2,826.72 25,941.9K
22:14 2,826.71 2,826.80 2,826.61 2,826.75 12,034.6K
22:15 2,826.62 2,826.71 2,826.51 2,826.52 23,094.6K
22:16 2,826.58 2,826.97 2,826.58 2,826.97 17,692.3K
22:17 2,827.00 2,827.30 2,826.94 2,827.30 28,965.2K
22:18 2,827.38 2,827.53 2,827.36 2,827.40 11,941.4K
22:19 2,827.33 2,827.38 2,827.24 2,827.28 11,715.5K
22:20 2,827.28 2,827.34 2,827.11 2,827.18 19,887.3K
22:21 2,827.15 2,827.17 2,826.90 2,826.90 7,336.0K
22:22 2,826.95 2,827.04 2,826.72 2,826.75 16,894.4K
22:23 2,826.78 2,826.88 2,826.56 2,826.88 50,850.0K
22:24 2,826.78 2,827.27 2,826.78 2,827.02 12,837.0K
22:25 2,827.08 2,827.13 2,826.92 2,827.12 7,748.0K
22:26 2,827.12 2,827.18 2,827.05 2,827.11 10,111.2K
22:27 2,826.96 2,827.09 2,826.95 2,826.98 9,603.7K
22:28 2,827.00 2,827.00 2,826.80 2,826.91 10,060.3K
22:29 2,826.82 2,826.95 2,826.79 2,826.91 15,867.8K
22:30 2,826.91 2,826.93 2,826.77 2,826.93 8,065.8K
22:31 2,826.93 2,826.95 2,826.80 2,826.82 15,389.4K
22:32 2,826.68 2,826.68 2,826.50 2,826.60 31,054.8K
22:33 2,826.58 2,826.58 2,826.47 2,826.47 16,734.4K
22:34 2,826.31 2,826.34 2,826.23 2,826.23 20,748.3K
22:35 2,826.30 2,826.33 2,826.26 2,826.29 8,847.9K
22:36 2,826.25 2,826.39 2,826.20 2,826.20 29,117.2K
22:37 2,826.25 2,826.25 2,826.01 2,826.04 91,313.6K
22:38 2,825.93 2,826.00 2,825.84 2,825.88 18,162.3K
22:39 2,825.88 2,825.88 2,825.52 2,825.52 22,481.9K
22:40 2,825.48 2,825.53 2,825.36 2,825.47 49,056.8K
22:41 2,825.45 2,825.51 2,825.39 2,825.44 26,853.2K
22:42 2,825.52 2,825.58 2,825.38 2,825.50 14,052.2K
22:43 2,825.58 2,825.64 2,825.53 2,825.53 28,029.5K
22:44 2,825.46 2,825.69 2,825.46 2,825.55 24,310.2K
22:45 2,825.65 2,825.83 2,825.65 2,825.66 14,633.1K
22:46 2,825.53 2,825.77 2,825.39 2,825.39 16,339.1K
22:47 2,825.37 2,825.37 2,825.19 2,825.21 16,234.8K
22:48 2,825.22 2,825.40 2,825.15 2,825.25 13,631.7K
22:49 2,825.27 2,825.49 2,825.24 2,825.49 10,693.3K
22:50 2,825.27 2,825.47 2,825.21 2,825.47 14,269.5K
22:51 2,825.49 2,825.63 2,825.49 2,825.58 11,458.7K
22:52 2,825.60 2,825.67 2,825.54 2,825.54 16,568.9K
22:53 2,825.80 2,826.04 2,825.76 2,826.02 9,983.7K
22:54 2,825.93 2,826.06 2,825.62 2,825.67 20,702.9K
22:55 2,825.64 2,825.71 2,825.56 2,825.68 10,050.8K
22:56 2,825.66 2,825.89 2,825.66 2,825.89 16,138.3K
22:57 2,825.86 2,825.87 2,825.67 2,825.67 12,484.6K
22:58 2,825.73 2,825.84 2,825.41 2,825.82 17,948.9K
22:59 2,825.82 2,825.97 2,825.69 2,825.74 14,499.7K
23:00 2,825.78 2,825.81 2,825.59 2,825.81 19,455.1K
23:01 2,825.82 2,826.04 2,825.77 2,826.04 40,964.4K
23:02 2,826.08 2,826.20 2,825.92 2,826.20 12,745.0K
23:03 2,826.13 2,826.31 2,826.13 2,826.30 22,912.8K
23:04 2,826.30 2,826.36 2,826.23 2,826.33 11,399.7K
23:05 2,826.25 2,826.28 2,826.16 2,826.16 16,636.9K
23:06 2,826.14 2,826.37 2,826.14 2,826.36 14,093.8K
23:07 2,826.39 2,826.63 2,826.37 2,826.59 9,788.1K
23:08 2,826.57 2,826.60 2,826.15 2,826.60 41,346.9K
23:09 2,826.50 2,826.73 2,826.35 2,826.68 18,023.6K
23:10 2,826.65 2,826.83 2,826.65 2,826.80 12,741.1K
23:11 2,826.77 2,826.89 2,826.77 2,826.84 16,008.4K
23:12 2,826.88 2,826.97 2,826.85 2,826.93 14,202.0K
23:13 2,826.83 2,827.15 2,826.83 2,827.14 37,664.6K
23:14 2,827.23 2,827.84 2,827.18 2,827.83 40,707.7K
23:15 2,827.77 2,828.13 2,827.77 2,828.03 12,335.9K
23:16 2,828.05 2,828.05 2,827.79 2,827.80 27,973.1K
23:17 2,827.87 2,827.96 2,827.78 2,827.91 29,697.0K
23:18 2,827.89 2,828.06 2,827.85 2,828.01 21,479.4K
23:19 2,827.97 2,828.32 2,827.83 2,828.32 34,664.4K
23:20 2,828.27 2,828.33 2,828.10 2,828.30 26,672.9K
23:21 2,828.21 2,828.27 2,827.99 2,827.99 12,512.8K
23:22 2,828.04 2,828.22 2,828.04 2,828.15 23,229.2K
23:23 2,828.26 2,828.29 2,828.11 2,828.14 21,939.6K
23:24 2,828.08 2,828.49 2,828.05 2,828.41 25,119.0K
23:25 2,828.37 2,828.70 2,828.37 2,828.69 62,359.1K
23:26 2,828.60 2,828.65 2,828.43 2,828.63 22,260.6K
23:27 2,828.66 2,828.77 2,828.58 2,828.73 47,943.3K
23:28 2,829.15 2,829.19 2,828.77 2,828.92 45,761.3K
23:29 2,828.59 2,828.81 2,828.59 2,828.66 28,019.9K
23:30 2,828.77 2,828.81 2,828.60 2,828.65 38,439.6K
23:31 2,828.53 2,828.59 2,828.40 2,828.40 23,611.4K
23:32 2,828.47 2,828.47 2,828.16 2,828.16 34,208.0K
23:33 2,828.00 2,828.27 2,828.00 2,828.27 66,930.3K
23:34 2,828.22 2,828.40 2,827.96 2,828.04 40,248.6K
23:35 2,828.06 2,828.26 2,827.89 2,827.89 25,997.3K
23:36 2,827.83 2,828.05 2,827.79 2,827.99 20,899.3K
23:37 2,827.84 2,828.15 2,827.77 2,828.12 48,286.9K
23:38 2,827.83 2,828.29 2,827.83 2,828.29 42,614.0K
23:39 2,828.12 2,828.40 2,828.08 2,828.20 62,796.3K
23:40 2,828.12 2,828.62 2,828.12 2,828.53 32,311.1K
23:41 2,828.31 2,828.49 2,828.25 2,828.47 37,730.2K
23:42 2,828.42 2,828.76 2,828.42 2,828.68 35,519.5K
23:43 2,828.34 2,828.73 2,827.70 2,828.07 63,980.5K
23:44 2,828.01 2,828.58 2,827.85 2,828.28 70,994.6K
23:45 2,828.17 2,828.54 2,827.77 2,827.97 38,441.4K
23:46 2,828.14 2,828.45 2,827.73 2,828.05 56,667.2K
23:47 2,828.34 2,828.45 2,828.31 2,828.32 41,448.7K
23:48 2,828.38 2,828.86 2,828.05 2,828.65 91,110.9K
23:49 2,828.55 2,829.66 2,828.43 2,829.34 156,616.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし