MOEX Russia all session (IMOEX2)

IMOEX2
🏛️ ロシア連邦 →
2,677.91
最終更新: 2025-09-30
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 2,740.06 2,741.19 2,739.82 2,740.27 60,861.3K
07:01 2,739.01 2,739.83 2,738.63 2,739.83 61,890.7K
07:02 2,740.05 2,743.05 2,740.05 2,743.05 95,458.5K
07:03 2,743.39 2,744.72 2,743.29 2,744.52 92,900.1K
07:04 2,744.57 2,744.57 2,743.84 2,744.21 34,462.7K
07:05 2,744.16 2,744.27 2,743.06 2,743.06 63,140.5K
07:06 2,742.80 2,743.48 2,742.80 2,743.10 52,085.1K
07:07 2,743.16 2,744.10 2,743.16 2,743.92 64,145.9K
07:08 2,744.01 2,744.59 2,743.90 2,744.40 70,595.7K
07:09 2,744.17 2,744.42 2,743.89 2,744.42 36,259.9K
07:10 2,744.17 2,744.45 2,743.90 2,744.13 20,407.0K
07:11 2,744.34 2,744.39 2,744.16 2,744.16 27,292.8K
07:12 2,744.17 2,744.20 2,743.91 2,744.00 11,775.4K
07:13 2,743.93 2,744.06 2,743.72 2,743.73 9,531.8K
07:14 2,743.75 2,743.75 2,743.02 2,743.02 27,302.0K
07:15 2,742.74 2,742.74 2,742.11 2,742.11 29,549.5K
07:16 2,742.00 2,742.16 2,741.30 2,741.30 35,124.4K
07:17 2,741.16 2,741.21 2,740.71 2,740.71 23,338.5K
07:18 2,740.69 2,740.82 2,740.30 2,740.30 37,672.2K
07:19 2,740.20 2,740.20 2,739.99 2,740.05 16,012.0K
07:20 2,739.87 2,739.87 2,737.64 2,737.69 95,497.5K
07:21 2,737.53 2,737.53 2,736.30 2,736.37 77,665.5K
07:22 2,736.49 2,736.49 2,734.78 2,734.78 52,029.0K
07:23 2,734.80 2,735.73 2,734.75 2,735.71 56,225.8K
07:24 2,735.49 2,736.10 2,735.48 2,735.86 26,970.5K
07:25 2,735.75 2,735.77 2,735.53 2,735.53 23,222.7K
07:26 2,735.61 2,735.61 2,735.13 2,735.16 18,098.1K
07:27 2,735.08 2,735.08 2,734.66 2,734.73 29,562.1K
07:28 2,735.10 2,735.20 2,734.82 2,734.86 25,918.1K
07:29 2,734.89 2,735.06 2,734.67 2,734.69 20,824.8K
07:30 2,734.71 2,734.93 2,734.71 2,734.90 18,515.1K
07:31 2,735.06 2,735.07 2,734.55 2,734.61 19,547.7K
07:32 2,734.64 2,734.64 2,734.15 2,734.22 15,506.3K
07:33 2,734.26 2,734.54 2,734.17 2,734.53 11,109.8K
07:34 2,734.56 2,734.85 2,734.45 2,734.85 25,454.2K
07:35 2,734.91 2,735.33 2,734.78 2,735.33 12,843.9K
07:36 2,735.69 2,736.49 2,735.69 2,736.29 40,043.5K
07:37 2,736.61 2,737.13 2,736.61 2,737.03 19,110.4K
07:38 2,737.26 2,738.03 2,737.26 2,737.90 13,766.6K
07:39 2,737.90 2,738.54 2,737.90 2,738.54 19,786.3K
07:40 2,738.45 2,738.45 2,737.81 2,737.86 12,363.6K
07:41 2,737.83 2,737.92 2,737.46 2,737.62 14,266.5K
07:42 2,737.64 2,737.72 2,737.51 2,737.72 8,147.1K
07:43 2,737.74 2,737.79 2,737.50 2,737.50 10,388.7K
07:44 2,737.50 2,737.83 2,737.50 2,737.74 7,530.5K
07:45 2,737.78 2,738.00 2,737.71 2,738.00 14,396.7K
07:46 2,737.99 2,738.36 2,737.93 2,738.34 16,321.9K
07:47 2,738.37 2,738.68 2,738.36 2,738.68 24,760.8K
07:48 2,738.70 2,740.61 2,738.70 2,740.61 53,783.4K
07:49 2,740.98 2,742.69 2,740.98 2,742.69 84,314.6K
07:50 2,742.84 2,743.01 2,742.80 2,742.86 27,415.9K
07:51 2,742.90 2,743.79 2,742.89 2,743.79 42,138.3K
07:52 2,743.84 2,747.04 2,743.84 2,747.04 174,305.2K
07:53 2,747.05 2,748.71 2,747.05 2,748.71 88,585.8K
07:54 2,748.91 2,749.54 2,748.91 2,749.24 58,487.4K
07:55 2,749.22 2,749.22 2,748.83 2,748.95 32,862.3K
07:56 2,748.67 2,749.10 2,748.59 2,749.03 27,581.5K
07:57 2,749.04 2,749.29 2,747.88 2,747.93 64,718.5K
07:58 2,747.90 2,747.90 2,746.84 2,746.92 27,621.1K
07:59 2,746.63 2,746.85 2,746.59 2,746.63 20,726.4K
08:00 2,746.57 2,747.29 2,746.53 2,747.28 16,796.9K
08:01 2,747.34 2,748.06 2,747.34 2,748.06 34,024.2K
08:02 2,747.79 2,748.31 2,747.79 2,748.31 22,775.3K
08:03 2,748.27 2,748.56 2,748.27 2,748.56 18,770.3K
08:04 2,748.67 2,748.92 2,748.65 2,748.92 9,565.3K
08:05 2,748.98 2,749.24 2,748.89 2,749.24 16,163.1K
08:06 2,749.23 2,749.25 2,748.54 2,748.54 44,613.9K
08:07 2,748.63 2,749.03 2,748.61 2,748.99 45,369.7K
08:08 2,749.05 2,749.19 2,748.95 2,748.95 26,378.0K
08:09 2,749.12 2,749.19 2,748.94 2,748.94 10,912.0K
08:10 2,748.88 2,748.88 2,748.62 2,748.74 17,168.5K
08:11 2,748.77 2,748.78 2,748.49 2,748.49 12,802.7K
08:12 2,748.54 2,748.73 2,748.52 2,748.70 18,604.9K
08:13 2,748.89 2,749.07 2,748.86 2,749.07 18,084.8K
08:14 2,749.08 2,749.08 2,748.86 2,749.02 16,979.0K
08:15 2,748.97 2,749.32 2,748.97 2,749.29 20,356.5K
08:16 2,749.37 2,749.97 2,749.37 2,749.93 40,564.1K
08:17 2,750.12 2,750.28 2,749.97 2,750.28 21,896.6K
08:18 2,750.24 2,750.48 2,750.24 2,750.42 18,188.7K
08:19 2,750.40 2,750.70 2,750.40 2,750.61 49,067.4K
08:20 2,750.62 2,750.79 2,750.62 2,750.72 25,421.5K
08:21 2,750.70 2,750.70 2,750.24 2,750.24 28,783.8K
08:22 2,750.03 2,750.24 2,749.62 2,749.62 14,295.5K
08:23 2,749.37 2,749.45 2,749.28 2,749.45 14,462.5K
08:24 2,749.56 2,749.81 2,749.56 2,749.70 14,740.6K
08:25 2,749.50 2,749.87 2,749.50 2,749.87 6,625.8K
08:26 2,749.90 2,749.96 2,749.75 2,749.76 10,811.0K
08:27 2,749.69 2,749.81 2,749.68 2,749.73 15,111.4K
08:28 2,749.62 2,749.69 2,749.27 2,749.27 11,475.9K
08:29 2,749.18 2,749.18 2,748.65 2,748.65 27,456.8K
08:30 2,748.37 2,748.37 2,747.86 2,747.86 39,722.1K
08:31 2,747.81 2,748.05 2,747.75 2,747.75 31,772.8K
08:32 2,747.70 2,747.79 2,747.30 2,747.30 32,227.8K
08:33 2,747.16 2,747.16 2,746.57 2,746.64 38,702.3K
08:34 2,746.45 2,746.45 2,745.58 2,745.65 20,564.9K
08:35 2,745.64 2,745.64 2,745.14 2,745.24 24,439.1K
08:36 2,745.09 2,745.51 2,745.09 2,745.40 11,226.7K
08:37 2,745.30 2,745.41 2,745.11 2,745.34 13,627.3K
08:38 2,745.42 2,745.71 2,745.42 2,745.66 18,529.4K
08:39 2,745.71 2,745.84 2,745.46 2,745.59 22,211.4K
08:40 2,745.61 2,746.21 2,745.61 2,745.97 12,817.3K
08:41 2,746.08 2,746.08 2,745.74 2,745.88 12,787.2K
08:42 2,745.89 2,745.91 2,745.75 2,745.75 8,225.1K
08:43 2,745.84 2,745.99 2,745.54 2,745.87 12,347.5K
08:44 2,746.00 2,746.17 2,745.85 2,746.01 12,924.8K
08:45 2,745.91 2,745.98 2,745.81 2,745.87 11,524.9K
08:46 2,745.84 2,745.98 2,745.67 2,745.98 15,452.0K
08:47 2,745.77 2,745.99 2,745.77 2,745.99 9,250.7K
08:48 2,745.94 2,746.30 2,745.83 2,746.28 15,754.2K
08:49 2,746.35 2,746.45 2,746.18 2,746.39 12,930.2K
08:50 2,746.32 2,746.83 2,746.27 2,746.63 15,003.4K
08:51 2,746.76 2,746.96 2,746.76 2,746.81 12,127.0K
08:52 2,746.61 2,746.91 2,746.61 2,746.67 18,437.6K
08:53 2,746.51 2,746.56 2,746.43 2,746.49 9,407.3K
08:54 2,746.39 2,746.55 2,746.26 2,746.49 23,485.6K
08:55 2,746.79 2,747.16 2,746.73 2,747.16 16,177.1K
08:56 2,747.44 2,747.59 2,747.32 2,747.41 12,693.9K
08:57 2,747.31 2,747.43 2,747.26 2,747.35 10,126.1K
08:58 2,747.34 2,747.35 2,746.85 2,746.85 8,615.3K
08:59 2,746.81 2,746.88 2,746.28 2,746.28 8,296.3K
09:00 2,746.00 2,746.00 2,743.50 2,743.50 80,215.4K
09:01 2,743.43 2,745.50 2,743.43 2,745.46 36,181.7K
09:02 2,745.26 2,745.32 2,744.88 2,744.88 16,582.3K
09:03 2,744.67 2,744.93 2,744.65 2,744.65 12,520.1K
09:04 2,744.54 2,744.54 2,740.49 2,740.56 118,676.8K
09:05 2,740.80 2,740.80 2,740.30 2,740.61 36,479.4K
09:06 2,740.58 2,742.15 2,740.58 2,742.15 20,755.4K
09:07 2,742.12 2,742.76 2,742.12 2,742.74 22,217.2K
09:08 2,742.68 2,742.72 2,742.55 2,742.70 17,916.0K
09:09 2,742.82 2,742.87 2,742.71 2,742.71 9,098.2K
09:10 2,742.79 2,743.07 2,742.79 2,742.84 8,514.8K
09:11 2,742.84 2,742.92 2,742.65 2,742.78 12,387.6K
09:12 2,742.72 2,742.72 2,741.56 2,741.59 50,858.0K
09:13 2,741.61 2,741.90 2,741.61 2,741.90 23,954.1K
09:14 2,741.94 2,742.28 2,741.94 2,742.26 9,591.4K
09:15 2,742.26 2,742.83 2,742.19 2,742.83 24,251.2K
09:16 2,742.73 2,742.90 2,742.59 2,742.59 24,250.5K
09:17 2,742.69 2,742.69 2,740.84 2,740.84 67,392.9K
09:18 2,740.83 2,741.13 2,739.55 2,739.55 39,447.1K
09:19 2,739.18 2,739.89 2,738.95 2,738.95 42,618.4K
09:20 2,739.13 2,739.58 2,738.91 2,739.58 22,380.6K
09:21 2,739.52 2,739.74 2,739.31 2,739.38 29,319.8K
09:22 2,739.32 2,739.32 2,738.48 2,738.48 20,078.8K
09:23 2,738.40 2,738.61 2,738.21 2,738.49 29,369.3K
09:24 2,738.63 2,738.67 2,738.29 2,738.40 29,296.2K
09:25 2,738.39 2,738.83 2,738.31 2,738.60 22,993.9K
09:26 2,738.62 2,738.62 2,738.10 2,738.10 13,241.1K
09:27 2,738.01 2,738.06 2,737.45 2,738.06 36,985.4K
09:28 2,738.12 2,738.40 2,737.98 2,738.20 14,712.7K
09:29 2,738.29 2,738.56 2,738.19 2,738.56 6,430.8K
09:30 2,738.54 2,739.00 2,738.39 2,739.00 18,492.5K
09:31 2,739.01 2,739.18 2,738.94 2,738.94 13,417.4K
09:32 2,738.99 2,739.14 2,738.99 2,739.14 8,465.3K
09:33 2,739.12 2,739.32 2,739.00 2,739.00 17,598.1K
09:34 2,739.06 2,739.06 2,737.89 2,737.96 36,481.7K
09:35 2,737.86 2,737.92 2,737.39 2,737.39 29,863.2K
09:36 2,735.41 2,735.75 2,735.26 2,735.47 71,267.5K
09:37 2,735.49 2,735.88 2,735.49 2,735.88 37,608.8K
09:38 2,735.75 2,735.75 2,735.52 2,735.62 18,969.5K
09:39 2,735.63 2,735.63 2,734.99 2,735.07 46,716.0K
09:40 2,735.09 2,735.38 2,734.99 2,735.25 18,258.7K
09:41 2,735.30 2,736.01 2,735.30 2,736.01 19,238.8K
09:42 2,735.91 2,736.16 2,735.78 2,735.87 19,459.7K
09:43 2,735.96 2,736.11 2,735.89 2,735.98 16,830.0K
09:44 2,736.14 2,736.49 2,736.14 2,736.36 13,659.4K
09:45 2,736.39 2,736.50 2,736.33 2,736.45 13,487.8K
09:46 2,736.45 2,736.82 2,736.40 2,736.63 39,192.2K
09:47 2,736.81 2,737.27 2,736.81 2,737.27 20,530.9K
09:48 2,737.24 2,737.57 2,737.24 2,737.53 16,252.5K
09:49 2,737.84 2,737.90 2,737.74 2,737.83 9,784.6K
09:50 2,737.85 2,737.85 2,736.52 2,736.72 35,935.5K
09:51 2,736.63 2,737.41 2,736.63 2,737.10 33,255.5K
09:52 2,737.12 2,737.12 2,735.33 2,735.35 40,167.8K
09:53 2,735.28 2,735.49 2,735.28 2,735.31 22,037.6K
09:54 2,735.39 2,737.35 2,735.39 2,737.35 85,289.8K
09:55 2,737.42 2,737.56 2,737.31 2,737.35 13,522.9K
09:56 2,737.45 2,737.51 2,735.47 2,735.63 38,997.5K
09:57 2,735.72 2,735.80 2,735.55 2,735.55 13,711.5K
09:58 2,735.24 2,735.24 2,733.42 2,733.42 60,996.4K
09:59 2,733.44 2,733.44 2,733.14 2,733.26 46,895.7K
10:00 2,732.67 2,732.83 2,730.53 2,731.37 196,021.7K
10:01 2,731.49 2,732.26 2,731.26 2,732.26 68,059.5K
10:02 2,732.61 2,735.87 2,732.59 2,735.87 105,749.2K
10:03 2,734.78 2,734.80 2,733.32 2,734.06 77,512.6K
10:04 2,734.30 2,734.53 2,733.52 2,733.52 47,686.5K
10:05 2,733.45 2,733.60 2,732.52 2,733.10 53,504.5K
10:06 2,733.00 2,734.10 2,733.00 2,734.10 35,784.3K
10:07 2,734.22 2,734.72 2,733.99 2,734.71 66,143.7K
10:08 2,735.37 2,737.14 2,734.69 2,735.03 147,811.9K
10:09 2,734.90 2,735.89 2,734.06 2,735.13 134,766.5K
10:10 2,735.53 2,735.88 2,735.04 2,735.11 99,182.7K
10:11 2,735.15 2,735.20 2,734.82 2,734.82 42,254.8K
10:12 2,734.86 2,738.95 2,734.86 2,738.93 172,886.4K
10:13 2,738.99 2,739.70 2,738.41 2,739.70 84,598.0K
10:14 2,740.57 2,743.57 2,740.35 2,743.15 291,254.2K
10:15 2,743.69 2,747.71 2,743.69 2,747.71 365,063.3K
10:16 2,747.89 2,748.92 2,747.89 2,748.84 188,271.8K
10:17 2,748.29 2,748.29 2,747.05 2,747.33 157,512.7K
10:18 2,748.20 2,750.66 2,748.20 2,750.66 215,901.0K
10:19 2,750.85 2,750.95 2,749.65 2,749.90 238,803.8K
10:20 2,749.49 2,750.99 2,749.43 2,750.19 212,782.0K
10:21 2,749.98 2,749.98 2,747.49 2,747.49 128,967.0K
10:22 2,747.42 2,748.44 2,747.35 2,748.44 60,405.9K
10:23 2,748.70 2,748.72 2,747.95 2,747.95 73,420.8K
10:24 2,747.91 2,748.14 2,747.80 2,748.08 41,474.0K
10:25 2,748.34 2,750.62 2,748.34 2,750.61 122,636.7K
10:26 2,750.93 2,752.71 2,750.93 2,752.69 265,933.2K
10:27 2,752.65 2,753.85 2,752.59 2,753.11 207,685.2K
10:28 2,752.77 2,754.52 2,752.77 2,754.52 254,051.6K
10:29 2,754.37 2,755.22 2,753.38 2,753.38 251,371.1K
10:30 2,753.33 2,755.54 2,753.33 2,754.90 234,172.4K
10:31 2,754.57 2,754.57 2,752.57 2,752.57 165,691.3K
10:32 2,752.50 2,754.77 2,752.50 2,754.77 134,190.1K
10:33 2,754.84 2,756.00 2,754.60 2,754.60 132,978.1K
10:34 2,754.74 2,755.11 2,754.46 2,755.11 119,990.7K
10:35 2,755.33 2,756.66 2,753.99 2,754.35 175,289.9K
10:36 2,754.30 2,754.44 2,753.90 2,754.18 111,904.0K
10:37 2,754.03 2,755.67 2,754.03 2,755.67 89,284.2K
10:38 2,755.04 2,755.89 2,754.72 2,755.89 138,122.1K
10:39 2,756.26 2,756.49 2,754.80 2,754.80 152,113.8K
10:40 2,754.74 2,755.36 2,754.65 2,755.36 90,903.3K
10:41 2,756.19 2,758.60 2,756.19 2,758.60 242,924.4K
10:42 2,758.63 2,760.12 2,758.58 2,758.89 210,523.3K
10:43 2,758.37 2,758.58 2,757.96 2,757.96 187,914.2K
10:44 2,757.44 2,757.84 2,757.02 2,757.15 119,637.0K
10:45 2,757.11 2,758.09 2,757.11 2,758.09 65,991.5K
10:46 2,757.77 2,757.87 2,756.27 2,756.42 113,538.0K
10:47 2,756.01 2,756.08 2,754.27 2,754.46 154,395.8K
10:48 2,753.93 2,753.99 2,753.38 2,753.99 115,516.9K
10:49 2,754.10 2,754.30 2,753.82 2,754.01 63,812.1K
10:50 2,754.03 2,755.94 2,753.91 2,755.94 112,710.1K
10:51 2,755.97 2,757.24 2,755.97 2,757.24 57,869.6K
10:52 2,757.52 2,758.66 2,757.52 2,758.66 116,165.3K
10:53 2,758.63 2,760.48 2,758.04 2,760.42 279,899.3K
10:54 2,760.28 2,760.28 2,756.85 2,756.85 185,657.7K
10:55 2,756.62 2,757.50 2,756.62 2,757.34 99,256.0K
10:56 2,757.17 2,757.89 2,757.12 2,757.89 66,333.2K
10:57 2,757.95 2,758.56 2,757.95 2,758.34 79,499.3K
10:58 2,758.56 2,758.65 2,757.08 2,757.08 59,221.1K
10:59 2,756.37 2,756.37 2,755.45 2,755.53 112,410.3K
11:00 2,756.16 2,757.86 2,756.08 2,757.75 100,828.9K
11:01 2,757.95 2,759.56 2,757.85 2,759.01 158,868.5K
11:02 2,759.03 2,759.73 2,757.86 2,759.73 164,453.0K
11:03 2,759.57 2,759.57 2,758.27 2,758.33 89,335.9K
11:04 2,758.03 2,758.03 2,757.34 2,757.41 74,634.9K
11:05 2,757.48 2,758.69 2,757.48 2,758.69 78,718.8K
11:06 2,758.66 2,759.00 2,758.01 2,758.01 73,496.6K
11:07 2,757.82 2,757.86 2,757.27 2,757.86 91,736.9K
11:08 2,757.77 2,757.78 2,757.28 2,757.28 94,756.9K
11:09 2,757.21 2,757.21 2,756.46 2,756.46 113,135.6K
11:10 2,756.48 2,757.12 2,756.42 2,757.11 75,273.6K
11:11 2,757.17 2,757.24 2,757.00 2,757.06 58,563.1K
11:12 2,756.94 2,756.94 2,755.42 2,755.42 99,469.4K
11:13 2,754.80 2,755.25 2,754.80 2,755.25 92,591.1K
11:14 2,755.39 2,755.48 2,755.23 2,755.48 60,635.4K
11:15 2,755.52 2,756.12 2,755.52 2,755.90 44,302.7K
11:16 2,756.18 2,757.46 2,756.04 2,757.06 71,327.4K
11:17 2,757.07 2,757.31 2,755.56 2,755.56 98,770.8K
11:18 2,755.44 2,755.44 2,754.46 2,754.46 101,022.3K
11:19 2,754.42 2,754.84 2,753.95 2,754.77 62,473.0K
11:20 2,755.04 2,755.48 2,755.04 2,755.37 36,421.3K
11:21 2,755.45 2,755.87 2,755.45 2,755.65 50,317.9K
11:22 2,755.75 2,755.85 2,755.31 2,755.31 62,501.8K
11:23 2,755.47 2,755.59 2,755.20 2,755.20 55,477.2K
11:24 2,754.91 2,754.91 2,753.67 2,753.73 77,889.8K
11:25 2,753.66 2,753.66 2,753.45 2,753.45 56,693.1K
11:26 2,753.31 2,753.48 2,752.11 2,752.15 80,123.3K
11:27 2,752.23 2,752.93 2,751.90 2,752.76 100,761.4K
11:28 2,752.80 2,753.26 2,752.56 2,753.01 59,289.3K
11:29 2,752.91 2,752.96 2,752.58 2,752.88 61,022.5K
11:30 2,752.93 2,753.68 2,752.93 2,753.05 47,036.5K
11:31 2,753.05 2,753.05 2,752.39 2,752.56 57,864.4K
11:32 2,752.50 2,752.55 2,752.13 2,752.13 77,059.8K
11:33 2,752.21 2,753.53 2,752.05 2,753.53 60,768.5K
11:34 2,753.47 2,754.53 2,753.47 2,753.77 116,292.8K
11:35 2,753.93 2,754.02 2,752.43 2,752.92 55,665.5K
11:36 2,752.45 2,752.65 2,751.85 2,752.07 65,256.4K
11:37 2,751.88 2,752.29 2,751.88 2,751.89 76,443.1K
11:38 2,752.11 2,752.29 2,751.72 2,751.72 61,636.8K
11:39 2,751.77 2,751.77 2,751.16 2,751.71 44,792.4K
11:40 2,752.10 2,753.32 2,752.10 2,753.16 86,284.6K
11:41 2,753.09 2,753.97 2,753.09 2,753.97 63,317.4K
11:42 2,753.92 2,754.15 2,753.08 2,753.16 71,735.7K
11:43 2,753.78 2,754.28 2,753.71 2,753.71 126,810.5K
11:44 2,753.19 2,753.33 2,753.18 2,753.21 32,795.8K
11:45 2,753.98 2,754.08 2,753.19 2,753.56 92,842.5K
11:46 2,753.65 2,754.30 2,753.23 2,754.16 51,120.7K
11:47 2,754.04 2,755.80 2,754.04 2,755.60 190,573.6K
11:48 2,755.94 2,756.27 2,755.77 2,755.87 113,110.5K
11:49 2,756.31 2,756.49 2,756.06 2,756.16 87,236.7K
11:50 2,755.94 2,756.69 2,755.94 2,756.35 96,229.8K
11:51 2,756.50 2,756.50 2,755.55 2,755.78 83,957.1K
11:52 2,755.58 2,756.81 2,755.58 2,756.05 65,423.6K
11:53 2,756.14 2,756.92 2,756.07 2,756.92 98,782.2K
11:54 2,756.93 2,757.53 2,756.85 2,756.88 133,230.2K
11:55 2,756.84 2,757.61 2,756.26 2,756.26 92,039.1K
11:56 2,756.73 2,757.35 2,756.65 2,756.65 142,546.9K
11:57 2,756.75 2,756.75 2,755.99 2,756.00 57,136.7K
11:58 2,756.53 2,756.93 2,756.53 2,756.73 46,765.2K
11:59 2,756.53 2,756.65 2,756.18 2,756.31 62,436.1K
12:00 2,756.29 2,757.69 2,756.27 2,757.69 174,825.2K
12:01 2,757.73 2,758.03 2,757.27 2,757.51 152,266.6K
12:02 2,758.06 2,758.08 2,757.39 2,757.95 100,110.8K
12:03 2,758.19 2,758.54 2,758.03 2,758.42 89,374.9K
12:04 2,758.57 2,759.24 2,758.48 2,759.24 143,306.2K
12:05 2,760.46 2,762.00 2,760.46 2,761.99 239,045.1K
12:06 2,761.77 2,762.71 2,761.77 2,762.56 147,636.4K
12:07 2,762.22 2,762.45 2,760.67 2,761.30 180,649.3K
12:08 2,761.19 2,761.61 2,761.14 2,761.51 80,926.5K
12:09 2,761.32 2,761.44 2,760.74 2,761.11 75,054.0K
12:10 2,760.50 2,762.09 2,760.50 2,761.88 188,746.4K
12:11 2,761.87 2,762.27 2,761.61 2,762.10 62,570.7K
12:12 2,762.44 2,762.78 2,761.64 2,761.77 119,315.5K
12:13 2,761.53 2,762.51 2,761.53 2,762.51 62,021.0K
12:14 2,762.06 2,762.22 2,760.36 2,760.69 161,650.3K
12:15 2,761.83 2,762.67 2,761.74 2,762.29 87,427.8K
12:16 2,762.53 2,762.81 2,762.30 2,762.30 52,744.0K
12:17 2,762.33 2,762.41 2,761.64 2,761.68 107,383.6K
12:18 2,761.46 2,761.97 2,761.31 2,761.46 59,410.0K
12:19 2,761.32 2,761.33 2,760.55 2,760.55 43,417.4K
12:20 2,760.55 2,760.70 2,760.27 2,760.27 60,230.1K
12:21 2,760.20 2,761.06 2,760.20 2,760.46 65,576.4K
12:22 2,760.57 2,760.87 2,760.31 2,760.68 47,116.2K
12:23 2,760.81 2,761.16 2,760.14 2,760.27 67,024.3K
12:24 2,760.27 2,760.94 2,760.27 2,760.68 68,345.7K
12:25 2,760.57 2,760.57 2,759.87 2,760.01 39,989.6K
12:26 2,759.88 2,760.46 2,759.86 2,760.46 40,805.9K
12:27 2,760.45 2,761.13 2,760.45 2,760.90 45,471.5K
12:28 2,760.96 2,761.24 2,760.69 2,760.72 40,512.5K
12:29 2,760.72 2,762.58 2,760.65 2,762.58 66,263.9K
12:30 2,763.12 2,763.67 2,763.00 2,763.50 135,230.8K
12:31 2,763.09 2,763.79 2,762.85 2,763.66 61,924.2K
12:32 2,763.52 2,763.55 2,762.82 2,762.82 63,703.9K
12:33 2,762.73 2,762.73 2,761.33 2,761.43 66,619.9K
12:34 2,761.20 2,761.22 2,760.97 2,761.22 40,696.0K
12:35 2,760.80 2,761.67 2,760.80 2,761.65 32,434.1K
12:36 2,762.21 2,762.53 2,761.89 2,762.26 74,853.0K
12:37 2,762.16 2,762.40 2,762.01 2,762.26 48,220.6K
12:38 2,762.24 2,763.24 2,762.24 2,762.89 63,969.9K
12:39 2,763.09 2,763.09 2,762.70 2,762.87 40,740.7K
12:40 2,762.78 2,763.21 2,762.77 2,762.77 68,249.8K
12:41 2,762.57 2,762.79 2,762.55 2,762.62 46,227.2K
12:42 2,762.62 2,762.65 2,762.47 2,762.51 45,416.8K
12:43 2,762.41 2,762.47 2,762.16 2,762.16 58,782.7K
12:44 2,762.17 2,762.28 2,762.12 2,762.15 38,028.1K
12:45 2,762.53 2,763.92 2,762.53 2,763.92 112,310.3K
12:46 2,764.63 2,765.80 2,764.63 2,765.35 154,257.8K
12:47 2,765.61 2,765.70 2,765.18 2,765.18 85,404.6K
12:48 2,765.14 2,766.26 2,765.08 2,766.26 93,707.1K
12:49 2,766.04 2,766.99 2,766.04 2,766.72 166,834.4K
12:50 2,766.66 2,767.14 2,766.56 2,767.00 218,306.9K
12:51 2,767.22 2,769.33 2,767.22 2,768.26 417,779.0K
12:52 2,768.53 2,769.25 2,768.53 2,768.92 137,465.0K
12:53 2,768.89 2,769.62 2,768.82 2,769.35 106,442.9K
12:54 2,769.33 2,769.44 2,768.99 2,769.23 103,368.4K
12:55 2,769.91 2,770.31 2,769.83 2,769.83 94,987.0K
12:56 2,769.59 2,769.68 2,768.52 2,768.52 151,406.4K
12:57 2,768.06 2,769.01 2,767.77 2,768.74 154,707.8K
12:58 2,768.69 2,769.01 2,767.78 2,767.78 77,306.4K
12:59 2,767.66 2,768.13 2,767.44 2,767.97 74,968.7K
13:00 2,768.55 2,769.14 2,768.54 2,769.14 90,828.5K
13:01 2,769.05 2,769.78 2,769.05 2,769.74 67,600.0K
13:02 2,770.09 2,770.34 2,769.57 2,769.76 97,370.4K
13:03 2,769.92 2,769.96 2,769.48 2,769.48 100,192.3K
13:04 2,769.31 2,769.65 2,768.93 2,769.02 97,798.8K
13:05 2,768.97 2,768.97 2,768.61 2,768.66 51,440.5K
13:06 2,768.81 2,769.74 2,768.80 2,769.66 133,820.5K
13:07 2,769.67 2,770.03 2,769.65 2,769.76 62,250.5K
13:08 2,769.82 2,769.83 2,768.77 2,768.77 77,185.0K
13:09 2,768.56 2,769.38 2,768.56 2,769.21 111,283.4K
13:10 2,768.98 2,769.04 2,767.57 2,767.57 107,400.5K
13:11 2,767.48 2,767.54 2,766.14 2,766.14 102,972.7K
13:12 2,765.99 2,767.24 2,765.99 2,767.14 112,298.7K
13:13 2,767.97 2,768.12 2,767.40 2,767.50 70,184.7K
13:14 2,767.52 2,767.57 2,767.13 2,767.19 43,225.8K
13:15 2,766.47 2,767.09 2,766.47 2,767.01 67,915.9K
13:16 2,766.78 2,767.16 2,766.34 2,766.34 47,328.4K
13:17 2,766.35 2,766.37 2,765.91 2,765.91 38,593.0K
13:18 2,765.84 2,765.87 2,765.65 2,765.65 67,543.5K
13:19 2,765.79 2,766.11 2,765.75 2,765.86 96,777.0K
13:20 2,765.58 2,766.43 2,765.52 2,766.43 80,435.0K
13:21 2,766.50 2,766.88 2,766.50 2,766.79 36,082.9K
13:22 2,767.34 2,767.60 2,767.18 2,767.26 48,431.7K
13:23 2,767.05 2,767.26 2,766.20 2,766.20 23,944.0K
13:24 2,765.96 2,766.48 2,765.96 2,766.25 67,575.7K
13:25 2,766.21 2,766.21 2,765.97 2,766.01 41,594.9K
13:26 2,766.01 2,766.15 2,765.84 2,765.84 40,855.7K
13:27 2,765.77 2,766.18 2,765.66 2,765.88 45,277.5K
13:28 2,765.68 2,766.94 2,765.68 2,766.75 35,782.2K
13:29 2,766.88 2,767.63 2,766.88 2,767.07 62,229.0K
13:30 2,767.28 2,767.81 2,767.12 2,767.79 36,323.3K
13:31 2,767.43 2,767.53 2,766.41 2,766.60 52,926.6K
13:32 2,766.49 2,766.55 2,765.85 2,766.19 32,256.4K
13:33 2,766.10 2,766.34 2,765.52 2,765.52 40,656.0K
13:34 2,765.80 2,765.80 2,764.63 2,764.63 67,775.7K
13:35 2,764.87 2,765.68 2,764.84 2,765.66 68,019.3K
13:36 2,765.66 2,765.66 2,765.07 2,765.07 22,241.8K
13:37 2,765.06 2,765.06 2,764.10 2,764.10 28,964.7K
13:38 2,764.45 2,765.36 2,764.45 2,764.78 77,997.3K
13:39 2,764.85 2,764.85 2,762.81 2,763.30 154,148.0K
13:40 2,763.15 2,763.84 2,762.98 2,763.84 57,851.4K
13:41 2,764.48 2,765.04 2,764.42 2,764.42 50,208.0K
13:42 2,764.30 2,764.45 2,763.94 2,764.12 29,064.2K
13:43 2,764.35 2,764.46 2,764.24 2,764.30 25,958.7K
13:44 2,764.20 2,764.24 2,763.67 2,763.84 40,554.2K
13:45 2,764.35 2,764.43 2,763.27 2,763.66 40,433.1K
13:46 2,763.87 2,764.34 2,763.85 2,763.85 42,525.2K
13:47 2,763.77 2,763.98 2,763.73 2,763.96 33,827.1K
13:48 2,763.90 2,763.99 2,763.58 2,763.63 28,689.2K
13:49 2,763.71 2,763.76 2,763.60 2,763.60 26,198.7K
13:50 2,763.65 2,763.65 2,763.45 2,763.50 27,839.9K
13:51 2,763.64 2,763.87 2,763.51 2,763.69 35,256.5K
13:52 2,763.73 2,764.17 2,763.73 2,764.17 38,069.4K
13:53 2,764.15 2,764.34 2,763.73 2,763.84 28,555.3K
13:54 2,763.67 2,763.82 2,763.53 2,763.53 31,888.2K
13:55 2,763.58 2,763.93 2,763.58 2,763.80 31,405.1K
13:56 2,763.98 2,764.58 2,763.90 2,764.41 41,472.5K
13:57 2,764.58 2,764.58 2,764.21 2,764.32 32,615.9K
13:58 2,763.80 2,764.12 2,763.78 2,763.99 52,766.6K
13:59 2,764.04 2,764.09 2,763.31 2,763.55 43,264.8K
14:00 2,763.70 2,763.70 2,763.46 2,763.54 24,229.3K
14:01 2,763.50 2,763.50 2,763.15 2,763.29 44,921.4K
14:02 2,763.18 2,763.23 2,762.89 2,763.16 44,006.4K
14:03 2,763.07 2,763.46 2,762.98 2,763.44 58,523.9K
14:04 2,763.31 2,763.82 2,763.31 2,763.50 38,902.2K
14:05 2,763.51 2,764.20 2,763.49 2,764.08 44,968.4K
14:06 2,764.28 2,764.94 2,764.07 2,764.94 59,453.2K
14:07 2,764.94 2,765.01 2,764.76 2,764.81 46,101.0K
14:08 2,765.02 2,765.02 2,764.16 2,764.16 57,707.1K
14:09 2,764.18 2,764.19 2,764.01 2,764.01 64,589.5K
14:10 2,763.97 2,763.97 2,763.62 2,763.62 30,350.1K
14:11 2,763.63 2,763.63 2,763.34 2,763.41 53,500.5K
14:12 2,763.38 2,763.38 2,763.29 2,763.29 26,769.7K
14:13 2,763.31 2,763.34 2,763.08 2,763.23 37,575.0K
14:14 2,763.10 2,763.10 2,762.73 2,762.95 28,619.5K
14:15 2,763.05 2,763.66 2,762.79 2,763.66 55,183.7K
14:16 2,763.64 2,763.87 2,763.34 2,763.34 35,072.6K
14:17 2,763.51 2,763.79 2,763.51 2,763.66 48,726.7K
14:18 2,763.83 2,764.30 2,763.59 2,764.30 55,581.4K
14:19 2,764.23 2,764.35 2,764.04 2,764.16 25,585.9K
14:20 2,764.23 2,764.33 2,764.10 2,764.11 57,609.2K
14:21 2,764.18 2,764.25 2,763.87 2,763.87 26,822.8K
14:22 2,763.96 2,764.12 2,763.87 2,764.12 49,734.9K
14:23 2,764.02 2,764.62 2,764.02 2,764.53 97,351.1K
14:24 2,764.73 2,764.87 2,764.48 2,764.57 55,989.2K
14:25 2,764.72 2,764.92 2,764.55 2,764.87 61,904.2K
14:26 2,764.84 2,765.14 2,764.73 2,764.90 48,080.1K
14:27 2,764.86 2,764.88 2,764.68 2,764.75 57,974.1K
14:28 2,764.71 2,765.09 2,764.51 2,765.09 80,286.4K
14:29 2,764.89 2,765.00 2,764.73 2,764.89 29,981.9K
14:30 2,764.85 2,765.21 2,764.85 2,764.95 40,033.0K
14:31 2,765.13 2,765.24 2,764.81 2,764.92 29,553.2K
14:32 2,764.87 2,765.15 2,764.57 2,764.96 83,699.7K
14:33 2,764.79 2,764.81 2,763.60 2,763.60 82,020.5K
14:34 2,763.58 2,763.91 2,763.52 2,763.91 50,909.2K
14:35 2,763.77 2,764.00 2,763.71 2,763.71 39,602.9K
14:36 2,763.72 2,763.75 2,763.23 2,763.23 35,254.7K
14:37 2,763.28 2,763.28 2,762.09 2,762.22 91,872.3K
14:38 2,761.96 2,762.00 2,761.32 2,761.32 76,116.6K
14:39 2,761.42 2,762.76 2,761.42 2,762.38 118,309.1K
14:40 2,762.19 2,762.19 2,761.25 2,761.36 82,716.0K
14:41 2,761.36 2,761.65 2,761.23 2,761.44 98,764.8K
14:42 2,761.05 2,761.12 2,760.10 2,760.10 93,938.4K
14:43 2,760.02 2,760.12 2,759.80 2,759.80 50,285.7K
14:44 2,759.72 2,761.05 2,759.51 2,761.05 83,660.8K
14:45 2,760.92 2,761.84 2,760.92 2,761.60 122,824.2K
14:46 2,761.54 2,761.98 2,761.34 2,761.34 38,423.1K
14:47 2,761.34 2,761.45 2,761.28 2,761.33 49,297.9K
14:48 2,761.38 2,761.78 2,761.38 2,761.62 25,480.0K
14:49 2,761.59 2,761.70 2,761.58 2,761.58 29,691.9K
14:50 2,761.34 2,761.44 2,761.32 2,761.37 35,427.3K
14:51 2,761.37 2,761.40 2,761.06 2,761.06 28,569.4K
14:52 2,761.06 2,761.18 2,760.97 2,761.18 61,391.7K
14:53 2,761.14 2,761.28 2,760.95 2,761.16 56,216.5K
14:54 2,761.19 2,761.40 2,761.16 2,761.25 33,656.6K
14:55 2,762.48 2,762.59 2,762.18 2,762.29 61,091.8K
14:56 2,762.64 2,762.64 2,762.30 2,762.31 52,275.3K
14:57 2,762.35 2,762.55 2,762.04 2,762.07 29,853.1K
14:58 2,762.22 2,762.25 2,761.87 2,761.87 26,933.8K
14:59 2,761.93 2,761.99 2,760.69 2,760.69 88,592.2K
15:00 2,761.01 2,761.51 2,760.88 2,760.88 61,120.5K
15:01 2,760.82 2,762.35 2,760.82 2,761.85 77,380.4K
15:02 2,761.69 2,762.02 2,761.69 2,762.00 40,702.2K
15:03 2,762.01 2,762.38 2,762.00 2,762.34 33,259.3K
15:04 2,762.32 2,764.51 2,762.32 2,764.39 93,921.5K
15:05 2,764.57 2,764.89 2,764.23 2,764.89 74,343.3K
15:06 2,764.96 2,764.99 2,764.61 2,764.82 49,897.0K
15:07 2,764.67 2,765.27 2,764.67 2,765.27 123,078.7K
15:08 2,765.37 2,765.73 2,765.30 2,765.73 60,237.5K
15:09 2,766.08 2,767.92 2,766.08 2,767.78 260,771.5K
15:10 2,767.86 2,767.86 2,766.65 2,766.65 70,703.0K
15:11 2,766.66 2,766.66 2,766.04 2,766.08 40,367.4K
15:12 2,765.99 2,767.05 2,765.94 2,767.05 69,575.2K
15:13 2,766.76 2,766.91 2,766.60 2,766.60 53,740.6K
15:14 2,766.53 2,766.91 2,766.49 2,766.71 32,394.5K
15:15 2,766.74 2,767.24 2,766.74 2,767.24 65,658.5K
15:16 2,767.42 2,768.94 2,767.34 2,768.94 116,759.7K
15:17 2,768.70 2,769.70 2,768.70 2,769.00 108,367.1K
15:18 2,768.53 2,768.53 2,767.46 2,767.46 68,993.3K
15:19 2,767.60 2,767.68 2,767.35 2,767.35 53,663.3K
15:20 2,767.40 2,767.66 2,767.16 2,767.16 44,545.4K
15:21 2,767.31 2,768.27 2,767.31 2,768.27 44,928.5K
15:22 2,768.21 2,768.38 2,767.97 2,768.16 71,520.7K
15:23 2,768.13 2,768.42 2,768.07 2,768.23 41,752.8K
15:24 2,768.17 2,768.45 2,768.17 2,768.32 66,424.6K
15:25 2,768.38 2,768.38 2,768.13 2,768.37 45,907.7K
15:26 2,768.33 2,768.36 2,767.95 2,767.95 47,209.0K
15:27 2,767.90 2,768.36 2,767.90 2,768.32 68,548.1K
15:28 2,768.19 2,768.82 2,768.19 2,768.75 100,098.6K
15:29 2,768.75 2,769.10 2,768.67 2,768.84 95,985.2K
15:30 2,768.89 2,769.27 2,768.89 2,769.27 78,894.5K
15:31 2,769.30 2,769.30 2,768.48 2,768.53 80,453.6K
15:32 2,768.48 2,768.54 2,768.03 2,768.03 45,527.2K
15:33 2,768.00 2,768.06 2,767.64 2,767.66 49,658.2K
15:34 2,767.64 2,767.65 2,767.13 2,767.31 74,932.4K
15:35 2,767.26 2,767.26 2,766.92 2,766.93 36,861.2K
15:36 2,766.94 2,766.95 2,766.55 2,766.55 40,704.4K
15:37 2,766.51 2,766.63 2,766.51 2,766.51 38,908.2K
15:38 2,766.45 2,766.54 2,766.04 2,766.04 37,301.0K
15:39 2,766.04 2,766.42 2,766.04 2,766.34 45,347.7K
15:40 2,766.40 2,766.64 2,766.28 2,766.64 18,537.1K
15:41 2,766.66 2,766.69 2,766.31 2,766.32 26,909.3K
15:42 2,766.28 2,766.28 2,766.12 2,766.12 64,193.1K
15:43 2,766.00 2,766.03 2,764.99 2,765.23 88,319.5K
15:44 2,765.23 2,765.56 2,765.13 2,765.55 34,293.7K
15:45 2,765.67 2,766.10 2,765.65 2,766.06 38,258.1K
15:46 2,766.19 2,766.49 2,766.19 2,766.49 17,890.2K
15:47 2,766.32 2,766.50 2,766.27 2,766.46 39,080.6K
15:48 2,766.41 2,766.43 2,766.12 2,766.14 31,529.5K
15:49 2,766.10 2,766.25 2,765.88 2,765.88 27,229.7K
15:50 2,765.81 2,766.09 2,765.81 2,766.06 18,503.5K
15:51 2,766.18 2,766.20 2,765.94 2,765.94 15,717.5K
15:52 2,765.91 2,766.08 2,765.78 2,765.92 16,189.2K
15:53 2,765.95 2,766.13 2,765.88 2,766.13 22,168.2K
15:54 2,766.09 2,766.32 2,766.05 2,766.30 31,692.8K
15:55 2,766.36 2,766.58 2,766.31 2,766.58 50,532.8K
15:56 2,766.43 2,766.45 2,766.33 2,766.35 41,476.2K
15:57 2,766.35 2,766.58 2,766.32 2,766.55 53,226.7K
15:58 2,766.48 2,766.94 2,766.48 2,766.94 75,047.4K
15:59 2,767.06 2,767.32 2,767.04 2,767.20 38,721.8K
16:00 2,767.58 2,767.65 2,767.07 2,767.07 97,964.3K
16:01 2,767.00 2,767.71 2,766.94 2,767.63 103,360.0K
16:02 2,768.20 2,768.44 2,767.98 2,768.07 88,038.9K
16:03 2,768.20 2,768.24 2,767.25 2,767.25 95,602.3K
16:04 2,767.20 2,767.55 2,767.20 2,767.55 29,517.0K
16:05 2,767.26 2,767.26 2,766.62 2,766.79 48,310.1K
16:06 2,767.00 2,767.76 2,767.00 2,767.76 69,257.5K
16:07 2,768.03 2,768.51 2,768.03 2,768.51 74,252.8K
16:08 2,768.57 2,769.01 2,768.57 2,768.87 121,627.7K
16:09 2,768.69 2,769.27 2,768.49 2,769.24 66,148.7K
16:10 2,769.33 2,770.19 2,769.33 2,770.12 80,736.2K
16:11 2,770.06 2,770.40 2,769.92 2,770.25 90,414.6K
16:12 2,770.27 2,770.86 2,770.06 2,770.86 149,638.1K
16:13 2,770.90 2,772.32 2,770.84 2,771.83 301,199.4K
16:14 2,771.86 2,772.06 2,771.66 2,772.06 139,921.6K
16:15 2,772.36 2,773.32 2,772.32 2,772.59 262,519.2K
16:16 2,772.52 2,772.54 2,772.25 2,772.37 83,940.8K
16:17 2,772.27 2,772.45 2,772.27 2,772.35 53,402.8K
16:18 2,772.09 2,772.61 2,771.90 2,772.55 96,479.8K
16:19 2,772.47 2,772.50 2,772.31 2,772.40 56,300.8K
16:20 2,772.26 2,772.63 2,772.05 2,772.63 51,685.0K
16:21 2,772.51 2,772.86 2,772.44 2,772.45 121,937.9K
16:22 2,772.49 2,772.49 2,771.00 2,771.00 114,300.0K
16:23 2,770.96 2,770.96 2,769.63 2,770.73 121,094.8K
16:24 2,770.87 2,770.87 2,769.95 2,770.12 63,297.3K
16:25 2,770.20 2,770.93 2,770.20 2,770.70 55,600.8K
16:26 2,770.77 2,771.61 2,770.77 2,771.04 51,861.1K
16:27 2,770.97 2,771.42 2,770.97 2,770.99 44,749.1K
16:28 2,771.13 2,771.90 2,771.13 2,771.54 126,405.8K
16:29 2,771.30 2,771.60 2,771.23 2,771.35 43,182.9K
16:30 2,771.53 2,771.63 2,771.10 2,771.10 44,288.3K
16:31 2,771.06 2,771.41 2,771.06 2,771.19 81,535.7K
16:32 2,771.10 2,771.68 2,771.01 2,771.68 53,381.8K
16:33 2,771.72 2,772.92 2,771.72 2,772.92 101,922.2K
16:34 2,772.85 2,772.97 2,772.55 2,772.55 73,175.0K
16:35 2,772.48 2,772.64 2,772.17 2,772.22 62,824.8K
16:36 2,771.97 2,772.84 2,771.96 2,772.84 85,513.2K
16:37 2,772.78 2,773.10 2,772.70 2,773.01 61,515.2K
16:38 2,772.97 2,774.46 2,772.90 2,774.46 112,679.9K
16:39 2,774.75 2,775.00 2,774.50 2,774.72 132,222.4K
16:40 2,774.86 2,775.99 2,774.86 2,775.99 136,483.5K
16:41 2,776.28 2,777.48 2,776.28 2,777.48 258,607.2K
16:42 2,777.00 2,777.08 2,776.42 2,776.80 169,304.6K
16:43 2,776.90 2,778.04 2,776.90 2,778.04 137,416.9K
16:44 2,777.97 2,779.35 2,777.92 2,779.35 246,708.7K
16:45 2,779.64 2,780.38 2,779.64 2,780.08 250,448.7K
16:46 2,779.98 2,780.73 2,779.98 2,780.52 195,390.1K
16:47 2,780.58 2,780.81 2,780.05 2,780.81 160,071.8K
16:48 2,780.61 2,781.61 2,780.61 2,781.61 192,676.6K
16:49 2,781.75 2,781.91 2,780.61 2,780.67 179,548.9K
16:50 2,780.50 2,781.41 2,780.50 2,781.40 171,467.2K
16:51 2,781.37 2,782.03 2,781.26 2,781.74 231,037.7K
16:52 2,781.80 2,782.53 2,781.80 2,782.53 88,747.1K
16:53 2,782.61 2,783.27 2,782.61 2,782.94 173,315.8K
16:54 2,782.81 2,783.18 2,782.27 2,782.27 171,299.0K
16:55 2,782.27 2,783.26 2,782.12 2,783.13 159,423.2K
16:56 2,783.48 2,784.18 2,783.48 2,784.18 160,510.7K
16:57 2,784.40 2,784.50 2,782.81 2,783.14 252,350.7K
16:58 2,783.57 2,784.18 2,783.57 2,784.18 213,639.3K
16:59 2,784.32 2,785.42 2,784.31 2,785.42 275,536.9K
17:00 2,786.52 2,786.90 2,785.82 2,786.01 379,587.8K
17:01 2,785.39 2,785.58 2,783.42 2,783.42 214,406.0K
17:02 2,783.46 2,783.55 2,783.25 2,783.38 161,453.0K
17:03 2,783.47 2,784.03 2,783.15 2,783.24 203,701.1K
17:04 2,783.51 2,783.96 2,783.11 2,783.28 162,515.9K
17:05 2,783.29 2,783.49 2,783.04 2,783.49 151,528.0K
17:06 2,783.62 2,784.23 2,783.62 2,783.94 141,108.1K
17:07 2,784.14 2,784.83 2,783.95 2,784.83 128,898.5K
17:08 2,784.95 2,785.08 2,784.32 2,784.59 144,154.4K
17:09 2,784.64 2,784.64 2,784.19 2,784.19 91,016.2K
17:10 2,784.35 2,784.68 2,784.30 2,784.44 125,300.4K
17:11 2,784.49 2,784.63 2,783.56 2,783.56 161,562.2K
17:12 2,783.31 2,783.43 2,782.89 2,782.89 128,503.2K
17:13 2,782.96 2,783.38 2,782.84 2,782.96 105,371.2K
17:14 2,782.90 2,783.53 2,782.83 2,783.53 95,009.6K
17:15 2,783.47 2,784.49 2,783.47 2,784.49 146,121.4K
17:16 2,784.48 2,785.15 2,784.42 2,784.93 128,373.9K
17:17 2,785.05 2,785.24 2,784.09 2,784.09 130,494.6K
17:18 2,784.34 2,784.51 2,784.13 2,784.25 72,840.9K
17:19 2,784.09 2,784.20 2,783.64 2,783.96 145,385.4K
17:20 2,783.88 2,785.04 2,783.87 2,784.96 158,886.8K
17:21 2,785.02 2,785.39 2,784.92 2,784.92 125,626.0K
17:22 2,784.75 2,784.88 2,784.43 2,784.50 90,323.1K
17:23 2,784.27 2,785.36 2,784.27 2,785.36 117,583.4K
17:24 2,785.34 2,785.64 2,784.57 2,784.57 382,994.3K
17:25 2,784.62 2,784.92 2,784.54 2,784.90 118,614.9K
17:26 2,784.91 2,785.49 2,784.91 2,785.39 82,721.0K
17:27 2,785.24 2,785.49 2,784.72 2,784.75 67,541.5K
17:28 2,784.64 2,785.18 2,784.64 2,784.87 55,030.6K
17:29 2,784.76 2,785.18 2,784.76 2,785.05 92,703.0K
17:30 2,785.08 2,785.33 2,784.74 2,784.74 61,948.3K
17:31 2,784.67 2,784.72 2,783.68 2,783.82 118,394.6K
17:32 2,783.83 2,783.92 2,783.62 2,783.62 126,299.9K
17:33 2,783.71 2,783.98 2,783.43 2,783.43 69,046.8K
17:34 2,783.29 2,783.97 2,783.29 2,783.83 96,774.9K
17:35 2,783.72 2,783.72 2,783.18 2,783.32 121,436.2K
17:36 2,783.24 2,783.40 2,782.30 2,782.44 107,912.1K
17:37 2,782.43 2,782.47 2,782.26 2,782.42 54,003.6K
17:38 2,782.54 2,783.13 2,782.44 2,783.04 53,773.7K
17:39 2,783.12 2,783.12 2,782.73 2,782.98 34,720.4K
17:40 2,782.57 2,783.55 2,782.57 2,783.30 69,972.1K
17:41 2,783.43 2,783.90 2,783.43 2,783.71 92,740.0K
17:42 2,783.50 2,783.72 2,783.48 2,783.54 79,001.0K
17:43 2,783.62 2,784.00 2,783.62 2,784.00 85,625.9K
17:44 2,783.59 2,785.05 2,783.59 2,784.93 96,006.0K
17:45 2,785.09 2,785.71 2,784.98 2,785.69 91,041.7K
17:46 2,785.64 2,785.87 2,785.64 2,785.85 116,436.6K
17:47 2,785.95 2,785.97 2,785.75 2,785.94 83,357.8K
17:48 2,785.79 2,786.81 2,785.79 2,786.60 166,987.3K
17:49 2,786.62 2,786.68 2,786.48 2,786.56 108,621.7K
17:50 2,786.55 2,787.06 2,786.55 2,787.03 88,042.3K
17:51 2,786.92 2,788.23 2,786.92 2,788.23 149,947.0K
17:52 2,788.41 2,789.11 2,788.25 2,788.98 275,361.6K
17:53 2,789.07 2,789.75 2,789.01 2,789.53 221,532.9K
17:54 2,789.46 2,789.46 2,788.26 2,788.37 221,160.5K
17:55 2,788.62 2,788.95 2,788.51 2,788.93 139,127.7K
17:56 2,788.88 2,788.97 2,787.96 2,787.96 157,640.9K
17:57 2,788.06 2,788.66 2,787.50 2,788.53 152,973.3K
17:58 2,788.44 2,788.49 2,787.89 2,788.10 76,062.4K
17:59 2,788.17 2,788.17 2,786.48 2,786.73 102,140.4K
18:00 2,787.10 2,787.51 2,787.00 2,787.00 118,097.0K
18:01 2,786.98 2,787.21 2,785.86 2,785.86 145,106.1K
18:02 2,785.73 2,785.82 2,785.42 2,785.58 108,529.2K
18:03 2,785.39 2,785.94 2,785.24 2,785.93 106,840.2K
18:04 2,785.86 2,785.87 2,785.35 2,785.35 146,721.6K
18:05 2,785.62 2,786.20 2,785.62 2,786.20 107,306.9K
18:06 2,786.14 2,786.15 2,785.81 2,786.09 160,478.2K
18:07 2,786.13 2,787.57 2,786.13 2,787.52 195,970.7K
18:08 2,787.38 2,787.86 2,787.19 2,787.86 127,218.8K
18:09 2,787.96 2,788.61 2,787.75 2,788.61 109,271.7K
18:10 2,788.44 2,788.80 2,788.44 2,788.46 122,981.8K
18:11 2,788.47 2,788.91 2,788.47 2,788.70 88,357.3K
18:12 2,788.75 2,789.72 2,788.72 2,789.63 139,796.4K
18:13 2,789.81 2,789.94 2,789.20 2,789.35 104,142.8K
18:14 2,788.97 2,789.44 2,788.97 2,789.37 88,211.3K
18:15 2,789.83 2,789.92 2,789.23 2,789.52 129,103.9K
18:16 2,789.45 2,789.45 2,788.71 2,788.78 62,793.4K
18:17 2,788.79 2,788.79 2,787.83 2,787.83 99,080.4K
18:18 2,787.81 2,788.12 2,787.64 2,787.90 111,614.6K
18:19 2,787.74 2,787.81 2,786.96 2,786.96 93,770.2K
18:20 2,786.94 2,787.83 2,786.94 2,787.83 87,433.7K
18:21 2,787.81 2,788.13 2,787.79 2,788.13 78,718.3K
18:22 2,788.33 2,788.64 2,788.27 2,788.62 121,537.9K
18:23 2,788.60 2,788.65 2,788.11 2,788.58 84,165.8K
18:24 2,788.48 2,788.58 2,788.31 2,788.31 100,364.6K
18:25 2,788.48 2,788.48 2,788.20 2,788.20 108,429.4K
18:26 2,788.19 2,788.19 2,787.74 2,787.74 93,878.9K
18:27 2,787.72 2,787.80 2,787.45 2,787.74 99,636.9K
18:28 2,787.74 2,788.09 2,787.69 2,787.79 123,083.2K
18:29 2,787.61 2,788.31 2,787.55 2,788.31 97,524.5K
18:30 2,788.35 2,789.17 2,787.86 2,788.88 165,576.0K
18:31 2,789.24 2,790.18 2,789.24 2,790.09 160,619.6K
18:32 2,790.01 2,790.49 2,789.83 2,790.49 99,088.8K
18:33 2,790.71 2,790.98 2,790.45 2,790.63 162,934.1K
18:34 2,790.56 2,790.72 2,790.20 2,790.20 67,587.5K
18:35 2,790.26 2,790.38 2,790.00 2,790.34 71,671.1K
18:36 2,790.29 2,790.60 2,790.25 2,790.39 79,706.0K
18:37 2,790.00 2,790.00 2,789.16 2,789.21 87,536.4K
18:38 2,789.00 2,789.32 2,788.84 2,789.32 144,904.4K
18:39 2,789.20 2,789.42 2,788.99 2,789.30 49,348.8K
18:40 2,789.35 2,789.35 2,789.35 2,789.35 2,323.0K
18:51 2,788.94 2,788.94 2,788.94 2,788.94 102,303.0K
19:05 2,789.18 2,789.87 2,789.18 2,789.87 97,553.6K
19:06 2,789.75 2,789.82 2,789.28 2,789.28 81,499.0K
19:07 2,789.38 2,789.74 2,789.34 2,789.74 59,942.4K
19:08 2,789.85 2,789.95 2,789.62 2,789.62 62,831.9K
19:09 2,789.86 2,790.09 2,789.80 2,789.92 74,274.6K
19:10 2,789.91 2,789.93 2,789.50 2,789.93 58,575.2K
19:11 2,790.00 2,790.37 2,790.00 2,790.10 42,165.2K
19:12 2,790.12 2,791.37 2,790.12 2,791.28 90,671.4K
19:13 2,790.97 2,791.37 2,790.97 2,791.30 87,835.1K
19:14 2,791.24 2,792.08 2,791.05 2,791.90 76,281.4K
19:15 2,792.22 2,792.34 2,792.03 2,792.09 71,111.9K
19:16 2,791.96 2,791.96 2,791.55 2,791.73 37,355.3K
19:17 2,791.75 2,792.79 2,791.75 2,792.43 80,386.3K
19:18 2,792.63 2,793.21 2,792.63 2,793.19 65,536.6K
19:19 2,793.25 2,793.60 2,793.25 2,793.60 62,848.4K
19:20 2,793.51 2,793.72 2,793.09 2,793.09 44,702.4K
19:21 2,793.24 2,793.24 2,792.98 2,793.06 48,051.8K
19:22 2,793.15 2,793.20 2,793.02 2,793.05 45,217.6K
19:23 2,792.94 2,792.94 2,792.72 2,792.86 65,673.6K
19:24 2,792.95 2,793.13 2,792.81 2,792.95 51,154.9K
19:25 2,792.93 2,793.05 2,792.63 2,792.63 49,229.3K
19:26 2,792.60 2,792.87 2,792.53 2,792.81 48,672.2K
19:27 2,792.91 2,792.96 2,792.42 2,792.48 95,795.8K
19:28 2,792.38 2,792.50 2,792.21 2,792.21 76,662.7K
19:29 2,792.32 2,792.55 2,792.16 2,792.28 72,959.4K
19:30 2,792.22 2,792.39 2,791.80 2,791.80 52,390.4K
19:31 2,791.77 2,791.89 2,791.66 2,791.68 30,728.2K
19:32 2,791.56 2,791.84 2,791.38 2,791.38 95,884.9K
19:33 2,791.44 2,791.53 2,791.14 2,791.27 80,509.2K
19:34 2,791.19 2,791.52 2,791.19 2,791.45 32,871.3K
19:35 2,791.40 2,791.42 2,791.16 2,791.16 18,302.9K
19:36 2,790.94 2,791.20 2,790.85 2,791.03 30,334.2K
19:37 2,791.24 2,791.63 2,791.24 2,791.53 74,486.2K
19:38 2,791.58 2,791.59 2,791.41 2,791.54 39,310.2K
19:39 2,791.59 2,791.84 2,791.56 2,791.69 37,534.4K
19:40 2,791.78 2,791.78 2,791.24 2,791.28 40,971.9K
19:41 2,791.45 2,791.54 2,791.37 2,791.40 35,020.9K
19:42 2,791.34 2,791.72 2,791.34 2,791.72 34,195.2K
19:43 2,791.74 2,791.74 2,791.44 2,791.57 35,381.2K
19:44 2,791.52 2,791.52 2,791.05 2,791.05 50,507.3K
19:45 2,791.37 2,791.62 2,791.01 2,791.61 48,791.7K
19:46 2,791.43 2,791.50 2,791.24 2,791.50 44,321.3K
19:47 2,791.30 2,791.58 2,791.28 2,791.40 22,617.3K
19:48 2,791.44 2,791.57 2,791.35 2,791.54 47,094.3K
19:49 2,791.56 2,791.56 2,791.03 2,791.12 34,526.7K
19:50 2,791.15 2,791.21 2,790.81 2,790.99 40,417.0K
19:51 2,790.93 2,790.93 2,790.61 2,790.71 53,957.6K
19:52 2,790.75 2,790.75 2,790.42 2,790.56 56,013.9K
19:53 2,790.65 2,790.68 2,790.00 2,790.11 63,624.3K
19:54 2,790.14 2,790.14 2,789.48 2,789.69 68,488.6K
19:55 2,789.61 2,791.00 2,789.61 2,791.00 69,772.6K
19:56 2,790.92 2,791.28 2,790.92 2,791.16 47,405.5K
19:57 2,791.03 2,791.14 2,790.89 2,791.09 43,245.8K
19:58 2,791.23 2,791.27 2,790.99 2,791.19 81,987.0K
19:59 2,791.18 2,791.20 2,790.75 2,790.79 69,178.2K
20:00 2,790.62 2,790.62 2,790.22 2,790.22 47,334.0K
20:01 2,790.28 2,790.49 2,790.11 2,790.31 51,373.5K
20:02 2,790.40 2,790.79 2,790.26 2,790.69 54,502.1K
20:03 2,790.66 2,791.56 2,790.55 2,791.56 61,824.3K
20:04 2,791.96 2,793.28 2,791.96 2,793.28 132,436.9K
20:05 2,794.14 2,795.45 2,794.14 2,795.45 166,370.2K
20:06 2,795.73 2,796.87 2,795.73 2,796.87 133,587.2K
20:07 2,797.11 2,798.28 2,797.11 2,798.28 144,011.1K
20:08 2,798.39 2,798.47 2,797.66 2,797.73 146,212.8K
20:09 2,797.87 2,798.75 2,797.87 2,798.70 120,118.0K
20:10 2,798.81 2,798.81 2,797.67 2,797.67 83,535.6K
20:11 2,797.78 2,797.78 2,797.20 2,797.23 68,218.8K
20:12 2,797.35 2,797.48 2,796.86 2,796.86 46,201.6K
20:13 2,796.54 2,797.02 2,796.53 2,797.02 58,354.1K
20:14 2,796.98 2,797.16 2,796.79 2,796.79 66,722.7K
20:15 2,796.89 2,797.29 2,796.89 2,797.19 46,845.1K
20:16 2,797.18 2,797.18 2,796.90 2,796.90 36,826.8K
20:17 2,797.10 2,797.12 2,796.54 2,796.54 35,883.0K
20:18 2,796.43 2,797.14 2,796.36 2,797.14 56,738.4K
20:19 2,797.21 2,797.63 2,797.20 2,797.24 45,079.8K
20:20 2,797.33 2,797.41 2,797.22 2,797.41 35,456.8K
20:21 2,797.49 2,797.69 2,797.32 2,797.51 64,298.4K
20:22 2,797.64 2,797.81 2,797.48 2,797.70 37,538.5K
20:23 2,797.70 2,798.10 2,797.70 2,797.96 32,622.4K
20:24 2,797.75 2,797.78 2,797.47 2,797.54 36,599.7K
20:25 2,797.54 2,797.58 2,797.18 2,797.18 27,779.3K
20:26 2,797.04 2,797.20 2,796.88 2,796.88 37,694.7K
20:27 2,796.86 2,796.86 2,796.31 2,796.36 29,432.3K
20:28 2,796.30 2,796.30 2,796.08 2,796.12 33,749.1K
20:29 2,795.95 2,795.95 2,795.52 2,795.77 44,395.7K
20:30 2,795.73 2,795.76 2,795.15 2,795.26 37,714.1K
20:31 2,795.31 2,795.62 2,795.26 2,795.60 31,304.0K
20:32 2,795.48 2,795.55 2,795.08 2,795.08 33,887.6K
20:33 2,795.15 2,795.15 2,794.53 2,794.80 39,441.1K
20:34 2,794.60 2,794.94 2,794.52 2,794.84 25,178.4K
20:35 2,794.82 2,795.44 2,794.73 2,795.44 28,027.4K
20:36 2,795.76 2,795.96 2,795.73 2,795.90 21,770.5K
20:37 2,795.96 2,795.96 2,795.43 2,795.43 22,925.6K
20:38 2,795.43 2,795.43 2,794.70 2,794.70 33,231.9K
20:39 2,794.75 2,794.80 2,794.05 2,794.05 57,484.5K
20:40 2,794.21 2,794.45 2,794.19 2,794.34 37,443.3K
20:41 2,794.62 2,795.03 2,794.58 2,794.99 25,409.5K
20:42 2,794.97 2,794.97 2,794.67 2,794.85 22,430.0K
20:43 2,794.80 2,794.90 2,794.41 2,794.41 46,415.7K
20:44 2,794.57 2,794.57 2,794.41 2,794.53 26,612.7K
20:45 2,794.55 2,794.79 2,794.51 2,794.79 22,706.1K
20:46 2,795.13 2,795.35 2,795.04 2,795.16 44,703.0K
20:47 2,795.10 2,795.37 2,795.08 2,795.37 36,653.8K
20:48 2,795.35 2,795.57 2,795.26 2,795.42 17,822.8K
20:49 2,795.53 2,795.85 2,795.53 2,795.85 62,200.0K
20:50 2,795.82 2,798.46 2,795.82 2,798.46 146,428.0K
20:51 2,798.54 2,798.89 2,798.54 2,798.89 99,045.6K
20:52 2,798.92 2,798.92 2,798.56 2,798.68 36,944.0K
20:53 2,798.65 2,798.69 2,798.30 2,798.32 29,974.5K
20:54 2,798.20 2,798.20 2,797.42 2,797.48 26,188.4K
20:55 2,797.56 2,797.68 2,797.31 2,797.31 24,320.3K
20:56 2,797.30 2,797.37 2,797.13 2,797.24 27,712.5K
20:57 2,797.23 2,797.29 2,797.08 2,797.19 45,053.6K
20:58 2,797.18 2,797.18 2,796.71 2,796.82 21,335.9K
20:59 2,796.81 2,796.85 2,796.55 2,796.62 20,789.0K
21:00 2,796.60 2,797.51 2,796.51 2,797.51 41,358.6K
21:01 2,797.52 2,797.65 2,797.40 2,797.43 22,752.9K
21:02 2,797.71 2,797.71 2,797.39 2,797.63 30,981.6K
21:03 2,797.58 2,797.75 2,797.36 2,797.75 31,411.8K
21:04 2,797.60 2,797.80 2,797.58 2,797.66 22,338.5K
21:05 2,798.09 2,798.09 2,797.82 2,797.88 17,474.8K
21:06 2,797.88 2,797.92 2,797.58 2,797.58 25,643.8K
21:07 2,797.60 2,797.73 2,797.43 2,797.70 52,165.1K
21:08 2,797.53 2,798.14 2,797.53 2,798.14 54,227.8K
21:09 2,798.33 2,798.39 2,798.10 2,798.23 42,699.3K
21:10 2,798.16 2,798.31 2,798.08 2,798.08 21,005.2K
21:11 2,798.01 2,798.22 2,797.99 2,798.08 44,852.0K
21:12 2,798.11 2,798.11 2,797.53 2,797.61 29,844.6K
21:13 2,797.60 2,797.62 2,797.44 2,797.62 27,755.1K
21:14 2,797.55 2,797.57 2,797.26 2,797.34 12,126.1K
21:15 2,797.41 2,797.41 2,797.15 2,797.25 17,373.7K
21:16 2,797.05 2,797.06 2,796.60 2,796.65 28,183.0K
21:17 2,796.59 2,797.36 2,796.59 2,797.36 25,008.4K
21:18 2,797.43 2,797.96 2,797.43 2,797.81 25,243.2K
21:19 2,797.80 2,798.19 2,797.77 2,798.19 51,666.8K
21:20 2,798.30 2,798.72 2,798.19 2,798.72 46,416.8K
21:21 2,798.97 2,799.08 2,798.94 2,798.98 42,332.6K
21:22 2,798.96 2,798.99 2,798.75 2,798.79 21,845.6K
21:23 2,798.96 2,799.14 2,798.95 2,799.14 41,779.9K
21:24 2,799.13 2,799.50 2,799.12 2,799.50 21,163.8K
21:25 2,799.66 2,799.93 2,799.66 2,799.66 66,677.0K
21:26 2,799.67 2,800.10 2,799.67 2,800.10 49,034.7K
21:27 2,800.16 2,800.44 2,800.12 2,800.44 55,298.1K
21:28 2,800.35 2,800.47 2,800.15 2,800.47 85,372.1K
21:29 2,800.21 2,800.74 2,800.21 2,800.58 49,949.5K
21:30 2,800.50 2,801.48 2,800.47 2,801.45 71,994.0K
21:31 2,801.44 2,802.33 2,801.35 2,802.32 81,405.6K
21:32 2,802.44 2,802.83 2,802.44 2,802.83 113,160.0K
21:33 2,802.91 2,803.13 2,802.75 2,802.93 93,302.1K
21:34 2,802.78 2,802.82 2,802.05 2,802.05 73,599.3K
21:35 2,802.12 2,802.67 2,802.12 2,802.25 58,053.4K
21:36 2,802.28 2,802.29 2,801.99 2,802.07 33,747.7K
21:37 2,801.91 2,802.03 2,801.30 2,801.30 52,874.0K
21:38 2,801.60 2,801.79 2,801.17 2,801.17 40,611.6K
21:39 2,801.17 2,801.40 2,801.15 2,801.37 42,260.6K
21:40 2,801.34 2,801.47 2,801.28 2,801.37 27,425.0K
21:41 2,801.45 2,801.47 2,801.04 2,801.04 30,232.0K
21:42 2,801.06 2,801.06 2,800.39 2,800.39 97,680.9K
21:43 2,801.16 2,801.16 2,800.10 2,800.10 159,063.3K
21:44 2,799.62 2,799.62 2,798.47 2,798.54 196,413.7K
21:45 2,798.20 2,798.20 2,797.47 2,797.71 174,407.6K
21:46 2,797.57 2,797.57 2,796.21 2,796.42 163,025.4K
21:47 2,796.12 2,796.80 2,795.76 2,796.65 130,919.3K
21:48 2,796.80 2,796.87 2,794.89 2,794.89 356,466.8K
21:49 2,794.86 2,794.95 2,793.67 2,793.67 188,173.0K
21:50 2,793.63 2,795.06 2,793.63 2,794.88 176,165.7K
21:51 2,794.87 2,795.49 2,794.72 2,795.49 126,507.4K
21:52 2,795.47 2,795.52 2,794.78 2,794.78 57,044.7K
21:53 2,794.84 2,795.09 2,794.40 2,794.40 43,627.3K
21:54 2,794.55 2,795.18 2,794.43 2,795.16 56,783.7K
21:55 2,795.14 2,795.36 2,795.06 2,795.36 48,312.0K
21:56 2,795.23 2,795.41 2,795.08 2,795.34 28,329.0K
21:57 2,795.37 2,795.69 2,795.18 2,795.18 48,688.7K
21:58 2,795.15 2,795.29 2,794.97 2,794.97 32,162.8K
21:59 2,794.93 2,794.95 2,793.78 2,793.78 53,389.5K
22:00 2,793.85 2,793.85 2,792.34 2,792.34 156,480.2K
22:01 2,791.98 2,792.09 2,791.36 2,791.94 200,729.9K
22:02 2,792.03 2,792.03 2,790.77 2,790.77 138,526.7K
22:03 2,790.86 2,790.86 2,789.93 2,789.96 143,114.2K
22:04 2,790.33 2,790.53 2,789.79 2,789.79 130,636.6K
22:05 2,789.77 2,790.01 2,788.84 2,788.84 136,191.2K
22:06 2,789.18 2,790.54 2,789.06 2,790.28 128,248.3K
22:07 2,789.90 2,789.90 2,788.95 2,788.95 121,062.4K
22:08 2,788.77 2,788.93 2,788.16 2,788.16 104,373.1K
22:09 2,788.21 2,790.43 2,788.19 2,790.02 120,275.0K
22:10 2,790.10 2,790.26 2,788.89 2,788.95 135,430.3K
22:11 2,788.98 2,789.11 2,788.22 2,788.22 77,869.8K
22:12 2,788.06 2,788.64 2,788.06 2,788.42 98,874.0K
22:13 2,788.33 2,788.39 2,787.29 2,787.41 77,570.5K
22:14 2,787.34 2,787.50 2,787.18 2,787.37 90,105.6K
22:15 2,787.42 2,787.43 2,786.07 2,786.07 114,775.3K
22:16 2,786.37 2,787.13 2,786.31 2,786.59 82,710.4K
22:17 2,786.60 2,788.06 2,786.60 2,788.01 52,244.3K
22:18 2,787.99 2,788.74 2,787.96 2,788.74 76,022.9K
22:19 2,788.71 2,789.36 2,788.71 2,788.98 72,507.3K
22:20 2,789.03 2,789.06 2,788.88 2,789.04 40,647.7K
22:21 2,789.20 2,789.58 2,789.09 2,789.44 24,050.7K
22:22 2,789.50 2,789.53 2,789.33 2,789.35 33,706.4K
22:23 2,789.22 2,789.26 2,788.56 2,788.56 39,678.9K
22:24 2,788.47 2,788.77 2,788.05 2,788.09 56,513.8K
22:25 2,787.80 2,788.11 2,787.57 2,787.93 51,281.1K
22:26 2,787.94 2,787.94 2,787.06 2,787.06 53,152.5K
22:27 2,786.98 2,787.17 2,786.84 2,786.87 40,544.2K
22:28 2,786.99 2,787.33 2,786.89 2,787.20 54,249.6K
22:29 2,787.22 2,787.41 2,786.96 2,787.06 30,170.6K
22:30 2,787.18 2,787.18 2,786.43 2,786.85 51,423.0K
22:31 2,786.70 2,787.66 2,786.30 2,787.66 56,049.3K
22:32 2,787.63 2,788.66 2,787.61 2,788.66 51,904.0K
22:33 2,788.67 2,789.42 2,788.67 2,789.42 48,030.5K
22:34 2,789.50 2,789.70 2,789.47 2,789.65 32,691.5K
22:35 2,789.65 2,790.22 2,789.58 2,790.22 30,353.6K
22:36 2,790.17 2,790.18 2,789.60 2,789.64 32,781.6K
22:37 2,789.79 2,789.98 2,789.69 2,789.91 24,062.2K
22:38 2,789.91 2,789.91 2,789.29 2,789.29 21,770.4K
22:39 2,789.27 2,789.51 2,789.27 2,789.29 19,754.3K
22:40 2,789.41 2,789.49 2,788.23 2,788.23 87,394.9K
22:41 2,788.23 2,788.50 2,788.17 2,788.26 18,039.0K
22:42 2,788.28 2,788.43 2,787.94 2,788.29 25,938.0K
22:43 2,788.30 2,788.38 2,788.08 2,788.08 24,985.4K
22:44 2,788.08 2,788.08 2,787.41 2,787.41 23,920.9K
22:45 2,787.56 2,787.56 2,787.20 2,787.36 24,358.7K
22:46 2,787.30 2,787.91 2,787.30 2,787.80 22,237.5K
22:47 2,787.58 2,787.70 2,787.35 2,787.59 17,320.0K
22:48 2,787.20 2,787.53 2,787.15 2,787.41 27,282.7K
22:49 2,787.54 2,787.69 2,787.41 2,787.69 17,869.2K
22:50 2,787.66 2,787.90 2,787.66 2,787.80 13,691.8K
22:51 2,787.83 2,788.10 2,787.82 2,787.88 19,727.7K
22:52 2,787.94 2,787.99 2,787.82 2,787.93 17,107.5K
22:53 2,787.95 2,788.12 2,787.89 2,788.12 18,343.3K
22:54 2,788.07 2,788.07 2,787.86 2,787.99 14,862.4K
22:55 2,788.01 2,788.91 2,787.92 2,788.91 44,428.5K
22:56 2,789.05 2,789.12 2,788.82 2,788.99 42,531.7K
22:57 2,789.40 2,790.44 2,789.39 2,790.44 71,785.9K
22:58 2,790.48 2,791.76 2,790.48 2,791.75 65,019.5K
22:59 2,791.72 2,791.72 2,791.45 2,791.68 40,351.9K
23:00 2,791.80 2,792.12 2,791.54 2,791.55 33,201.5K
23:01 2,791.59 2,791.71 2,791.26 2,791.41 25,608.5K
23:02 2,791.40 2,791.92 2,791.37 2,791.92 35,918.7K
23:03 2,792.04 2,792.39 2,791.93 2,792.10 33,075.1K
23:04 2,791.85 2,792.64 2,791.82 2,792.48 56,696.0K
23:05 2,792.43 2,792.58 2,792.42 2,792.56 19,256.1K
23:06 2,792.31 2,792.52 2,792.30 2,792.30 27,285.3K
23:07 2,792.38 2,792.39 2,792.11 2,792.12 30,340.5K
23:08 2,792.18 2,792.25 2,792.12 2,792.24 24,599.7K
23:09 2,792.41 2,792.68 2,792.33 2,792.52 53,275.0K
23:10 2,792.08 2,792.55 2,792.08 2,792.55 19,571.8K
23:11 2,792.46 2,792.47 2,791.89 2,792.05 26,566.0K
23:12 2,792.09 2,792.11 2,791.78 2,791.78 43,209.0K
23:13 2,791.90 2,791.90 2,791.24 2,791.24 28,542.0K
23:14 2,791.30 2,791.30 2,791.01 2,791.01 13,090.1K
23:15 2,791.13 2,791.29 2,791.04 2,791.29 17,778.5K
23:16 2,791.09 2,791.27 2,791.09 2,791.24 19,411.5K
23:17 2,791.06 2,791.18 2,790.97 2,791.04 20,979.1K
23:18 2,791.00 2,791.25 2,790.94 2,791.20 15,885.5K
23:19 2,790.94 2,791.18 2,790.93 2,791.18 69,479.6K
23:20 2,791.19 2,791.19 2,790.69 2,790.69 29,729.0K
23:21 2,790.66 2,790.73 2,790.41 2,790.57 15,205.7K
23:22 2,790.36 2,790.62 2,790.34 2,790.47 18,632.5K
23:23 2,791.44 2,791.99 2,791.43 2,791.97 29,695.6K
23:24 2,791.97 2,792.20 2,791.92 2,792.10 44,534.7K
23:25 2,792.17 2,792.30 2,792.08 2,792.30 22,904.8K
23:26 2,792.31 2,792.38 2,791.53 2,792.07 136,407.3K
23:27 2,792.07 2,792.07 2,791.76 2,791.88 38,098.9K
23:28 2,791.92 2,792.04 2,791.71 2,792.04 29,860.6K
23:29 2,792.04 2,792.16 2,791.92 2,791.92 22,486.0K
23:30 2,791.84 2,792.13 2,791.84 2,792.02 36,611.1K
23:31 2,792.08 2,792.08 2,791.76 2,792.00 35,648.5K
23:32 2,792.14 2,792.23 2,791.78 2,791.78 21,198.2K
23:33 2,791.77 2,792.05 2,791.65 2,791.68 21,628.2K
23:34 2,791.81 2,792.19 2,791.71 2,792.16 25,438.6K
23:35 2,792.27 2,792.27 2,791.88 2,792.12 23,866.3K
23:36 2,792.03 2,792.23 2,791.94 2,792.23 16,881.3K
23:37 2,792.23 2,792.79 2,792.21 2,792.79 27,906.5K
23:38 2,792.35 2,792.74 2,792.26 2,792.26 23,438.1K
23:39 2,792.45 2,792.64 2,791.61 2,791.61 52,865.1K
23:40 2,791.76 2,791.97 2,791.58 2,791.95 38,301.7K
23:41 2,791.75 2,792.00 2,791.67 2,791.91 41,232.2K
23:42 2,791.94 2,792.49 2,791.93 2,792.49 35,806.5K
23:43 2,792.57 2,792.86 2,792.45 2,792.86 31,216.0K
23:44 2,792.85 2,793.19 2,792.67 2,792.75 30,465.2K
23:45 2,793.06 2,793.32 2,793.02 2,793.32 59,044.1K
23:46 2,793.34 2,793.75 2,793.31 2,793.75 35,131.8K
23:47 2,793.81 2,794.02 2,793.74 2,793.89 56,841.6K
23:48 2,793.86 2,794.29 2,793.61 2,794.09 61,909.7K
23:49 2,794.15 2,794.74 2,793.75 2,794.21 132,979.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし