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 2,792.64 2,793.60 2,792.15 2,793.60 123,896.6K
07:01 2,793.15 2,793.48 2,792.67 2,793.39 84,390.5K
07:02 2,793.25 2,793.63 2,793.17 2,793.19 56,820.6K
07:03 2,793.02 2,793.02 2,792.47 2,792.50 36,827.5K
07:04 2,792.24 2,792.54 2,789.23 2,789.23 78,631.2K
07:05 2,788.95 2,788.95 2,788.37 2,788.94 81,642.8K
07:06 2,788.93 2,789.74 2,788.93 2,789.62 59,910.6K
07:07 2,789.70 2,790.26 2,789.70 2,790.15 46,031.0K
07:08 2,790.00 2,790.00 2,789.48 2,789.48 47,261.1K
07:09 2,789.61 2,790.79 2,789.61 2,790.79 36,524.3K
07:10 2,790.92 2,792.48 2,790.92 2,792.48 39,491.5K
07:11 2,792.36 2,793.24 2,792.29 2,793.24 26,403.5K
07:12 2,792.98 2,793.15 2,792.63 2,792.67 19,398.1K
07:13 2,792.66 2,792.84 2,792.40 2,792.51 25,167.8K
07:14 2,792.60 2,792.68 2,792.00 2,792.00 20,392.8K
07:15 2,791.97 2,791.97 2,791.46 2,791.79 15,522.4K
07:16 2,791.45 2,791.45 2,791.23 2,791.23 26,432.8K
07:17 2,791.04 2,791.15 2,790.91 2,790.91 17,001.0K
07:18 2,790.63 2,791.02 2,790.63 2,791.02 14,923.2K
07:19 2,791.04 2,791.07 2,790.86 2,791.06 15,492.1K
07:20 2,791.00 2,791.19 2,790.80 2,791.17 11,540.3K
07:21 2,791.09 2,791.32 2,790.82 2,790.82 16,142.0K
07:22 2,790.82 2,791.26 2,790.82 2,791.26 14,882.3K
07:23 2,791.17 2,791.49 2,791.13 2,791.45 10,949.9K
07:24 2,791.15 2,791.33 2,791.13 2,791.33 12,111.8K
07:25 2,791.26 2,791.26 2,790.47 2,790.47 18,763.5K
07:26 2,790.23 2,790.30 2,789.94 2,790.09 25,683.1K
07:27 2,789.68 2,790.07 2,789.63 2,789.63 15,562.5K
07:28 2,789.49 2,789.62 2,789.43 2,789.62 7,986.1K
07:29 2,789.33 2,789.50 2,788.96 2,789.47 26,995.9K
07:30 2,789.48 2,789.62 2,789.27 2,789.41 7,569.7K
07:31 2,789.35 2,789.35 2,788.82 2,789.05 18,142.6K
07:32 2,788.74 2,789.07 2,788.69 2,788.69 8,171.2K
07:33 2,788.61 2,788.87 2,788.61 2,788.87 14,597.7K
07:34 2,788.84 2,789.15 2,788.84 2,789.15 20,519.8K
07:35 2,789.03 2,789.68 2,789.03 2,789.68 10,986.3K
07:36 2,789.56 2,790.26 2,789.56 2,790.22 24,296.7K
07:37 2,790.27 2,790.31 2,790.06 2,790.28 8,571.3K
07:38 2,790.24 2,790.60 2,790.22 2,790.45 10,472.5K
07:39 2,790.52 2,790.70 2,790.52 2,790.70 9,541.4K
07:40 2,790.62 2,790.93 2,790.45 2,790.93 14,373.2K
07:41 2,790.99 2,790.99 2,790.57 2,790.57 28,352.5K
07:42 2,790.97 2,791.47 2,790.97 2,791.47 24,337.5K
07:43 2,791.39 2,791.43 2,791.14 2,791.32 23,158.1K
07:44 2,791.34 2,791.39 2,791.06 2,791.14 15,411.0K
07:45 2,791.20 2,791.34 2,791.07 2,791.19 12,841.6K
07:46 2,791.35 2,791.35 2,790.81 2,790.87 14,889.4K
07:47 2,790.92 2,791.22 2,790.81 2,791.03 9,677.4K
07:48 2,791.19 2,791.34 2,791.10 2,791.16 8,944.8K
07:49 2,791.16 2,791.21 2,790.91 2,791.06 7,006.7K
07:50 2,790.99 2,791.29 2,790.99 2,791.29 13,352.9K
07:51 2,791.22 2,791.29 2,791.15 2,791.29 8,364.1K
07:52 2,791.31 2,791.31 2,791.00 2,791.26 10,443.2K
07:53 2,791.19 2,791.48 2,791.01 2,791.44 12,464.1K
07:54 2,791.42 2,791.65 2,791.42 2,791.65 15,272.3K
07:55 2,791.74 2,791.74 2,791.32 2,791.52 10,264.8K
07:56 2,791.37 2,791.46 2,791.20 2,791.46 9,668.9K
07:57 2,791.47 2,791.62 2,791.27 2,791.57 10,609.4K
07:58 2,791.59 2,791.72 2,791.51 2,791.54 23,013.8K
07:59 2,791.53 2,791.83 2,791.49 2,791.83 22,532.7K
08:00 2,791.86 2,792.21 2,791.83 2,792.15 17,443.2K
08:01 2,792.02 2,792.04 2,791.68 2,792.04 31,658.4K
08:02 2,792.08 2,792.19 2,792.02 2,792.02 7,512.5K
08:03 2,792.08 2,792.12 2,791.99 2,792.03 15,288.9K
08:04 2,792.08 2,792.20 2,791.80 2,791.90 9,502.5K
08:05 2,791.86 2,792.05 2,791.78 2,791.92 11,726.5K
08:06 2,791.99 2,792.02 2,791.74 2,791.89 14,400.3K
08:07 2,791.93 2,791.99 2,791.45 2,791.45 16,067.3K
08:08 2,791.37 2,791.39 2,790.71 2,790.72 27,849.7K
08:09 2,790.64 2,791.14 2,790.64 2,790.68 10,074.8K
08:10 2,790.60 2,790.72 2,790.36 2,790.36 23,732.1K
08:11 2,790.61 2,790.74 2,790.43 2,790.74 15,079.9K
08:12 2,790.57 2,790.57 2,790.04 2,790.38 16,377.3K
08:13 2,790.37 2,790.49 2,790.36 2,790.36 9,796.3K
08:14 2,790.48 2,790.58 2,790.32 2,790.58 6,081.3K
08:15 2,790.74 2,790.75 2,790.66 2,790.72 6,631.1K
08:16 2,790.62 2,790.87 2,790.59 2,790.81 8,400.1K
08:17 2,790.73 2,790.73 2,790.08 2,790.25 10,464.0K
08:18 2,790.39 2,790.65 2,790.30 2,790.61 11,230.8K
08:19 2,790.57 2,790.57 2,790.26 2,790.26 9,468.2K
08:20 2,790.26 2,790.46 2,790.10 2,790.46 11,481.5K
08:21 2,790.50 2,790.64 2,790.32 2,790.32 7,925.3K
08:22 2,790.30 2,790.59 2,790.14 2,790.45 11,601.0K
08:23 2,790.46 2,790.47 2,790.21 2,790.24 11,336.1K
08:24 2,790.19 2,790.57 2,790.05 2,790.57 10,996.6K
08:25 2,790.55 2,790.58 2,790.33 2,790.54 5,248.5K
08:26 2,790.58 2,790.59 2,790.15 2,790.30 7,810.8K
08:27 2,790.04 2,790.14 2,789.93 2,789.93 13,804.5K
08:28 2,789.92 2,789.97 2,789.86 2,789.92 10,570.6K
08:29 2,789.95 2,789.95 2,789.78 2,789.95 23,950.8K
08:30 2,790.01 2,790.23 2,789.90 2,789.96 17,481.9K
08:31 2,789.87 2,790.13 2,789.81 2,790.13 7,252.8K
08:32 2,790.11 2,790.11 2,789.57 2,789.57 17,407.3K
08:33 2,789.70 2,789.89 2,789.29 2,789.38 10,996.9K
08:34 2,789.23 2,789.80 2,789.19 2,789.80 23,954.3K
08:35 2,789.67 2,789.98 2,789.67 2,789.95 17,639.9K
08:36 2,789.79 2,789.83 2,789.60 2,789.60 12,174.3K
08:37 2,789.78 2,789.82 2,789.63 2,789.82 11,967.7K
08:38 2,789.86 2,789.90 2,789.56 2,789.57 20,405.5K
08:39 2,789.54 2,789.76 2,789.47 2,789.57 12,459.1K
08:40 2,789.56 2,789.63 2,789.26 2,789.48 8,572.3K
08:41 2,789.33 2,789.33 2,789.08 2,789.08 8,067.0K
08:42 2,789.13 2,789.31 2,788.99 2,789.25 6,414.7K
08:43 2,789.30 2,789.32 2,789.13 2,789.13 9,508.5K
08:44 2,789.15 2,789.18 2,788.76 2,788.76 14,709.4K
08:45 2,788.78 2,788.97 2,788.73 2,788.75 18,880.6K
08:46 2,788.74 2,788.74 2,788.04 2,788.27 38,981.7K
08:47 2,788.56 2,788.66 2,788.49 2,788.53 24,075.9K
08:48 2,788.50 2,789.10 2,788.25 2,789.09 28,258.7K
08:49 2,789.08 2,789.08 2,788.76 2,788.76 13,321.2K
08:50 2,788.77 2,788.82 2,788.26 2,788.26 26,296.5K
08:51 2,788.40 2,788.61 2,788.20 2,788.21 8,544.0K
08:52 2,788.21 2,788.45 2,787.88 2,788.45 13,733.7K
08:53 2,788.04 2,788.36 2,788.04 2,788.30 13,088.2K
08:54 2,788.28 2,788.36 2,788.15 2,788.28 16,560.1K
08:55 2,788.18 2,788.25 2,788.06 2,788.13 19,315.2K
08:56 2,788.20 2,788.20 2,787.78 2,787.78 25,691.0K
08:57 2,787.87 2,787.97 2,787.74 2,787.88 13,005.8K
08:58 2,787.85 2,787.96 2,787.71 2,787.71 17,247.5K
08:59 2,787.84 2,788.19 2,787.79 2,788.17 10,000.6K
09:00 2,788.20 2,789.07 2,788.20 2,788.92 54,451.1K
09:01 2,789.04 2,789.30 2,788.90 2,788.93 26,299.0K
09:02 2,789.29 2,789.59 2,789.27 2,789.57 24,308.8K
09:03 2,789.58 2,790.09 2,789.58 2,790.01 29,101.3K
09:04 2,790.61 2,791.39 2,790.61 2,791.39 82,675.7K
09:05 2,791.38 2,791.44 2,791.17 2,791.31 34,522.5K
09:06 2,791.33 2,791.49 2,791.28 2,791.49 20,668.4K
09:07 2,791.34 2,791.35 2,791.05 2,791.34 25,063.1K
09:08 2,791.35 2,791.38 2,791.10 2,791.15 17,993.7K
09:09 2,790.72 2,790.81 2,790.35 2,790.36 32,369.8K
09:10 2,790.45 2,790.50 2,790.16 2,790.47 14,454.1K
09:11 2,790.60 2,791.79 2,790.48 2,791.72 35,628.4K
09:12 2,791.75 2,791.75 2,791.44 2,791.57 13,892.4K
09:13 2,791.71 2,791.81 2,791.56 2,791.71 16,939.3K
09:14 2,791.61 2,791.73 2,791.49 2,791.73 8,004.1K
09:15 2,791.61 2,791.69 2,791.11 2,791.26 33,689.5K
09:16 2,791.36 2,791.39 2,790.88 2,791.09 34,085.9K
09:17 2,790.95 2,791.02 2,790.75 2,790.80 12,279.0K
09:18 2,790.72 2,791.14 2,790.58 2,790.58 16,581.0K
09:19 2,790.48 2,790.90 2,790.48 2,790.89 13,989.9K
09:20 2,790.82 2,790.84 2,790.45 2,790.66 24,225.8K
09:21 2,791.19 2,791.53 2,791.19 2,791.38 17,615.3K
09:22 2,791.66 2,791.75 2,791.53 2,791.68 17,768.4K
09:23 2,791.78 2,792.24 2,791.76 2,792.18 14,460.9K
09:24 2,792.31 2,792.52 2,792.23 2,792.52 18,000.9K
09:25 2,792.45 2,792.75 2,792.41 2,792.75 42,594.9K
09:26 2,792.81 2,793.00 2,792.70 2,792.85 31,946.6K
09:27 2,792.89 2,793.16 2,792.88 2,793.16 24,145.8K
09:28 2,793.26 2,793.72 2,793.22 2,793.51 38,910.5K
09:29 2,793.57 2,793.63 2,793.42 2,793.54 17,397.5K
09:30 2,793.61 2,793.74 2,793.46 2,793.73 17,326.5K
09:31 2,793.62 2,793.69 2,793.46 2,793.56 21,376.0K
09:32 2,793.56 2,793.56 2,793.39 2,793.39 15,003.9K
09:33 2,793.39 2,793.49 2,792.85 2,792.85 23,664.0K
09:34 2,792.82 2,792.82 2,792.61 2,792.67 10,143.2K
09:35 2,792.67 2,792.89 2,792.63 2,792.89 7,100.1K
09:36 2,792.76 2,793.04 2,792.71 2,793.04 23,449.0K
09:37 2,793.14 2,793.17 2,793.03 2,793.08 15,225.6K
09:38 2,793.07 2,793.14 2,792.86 2,792.86 20,481.5K
09:39 2,792.76 2,792.77 2,792.08 2,792.27 32,870.5K
09:40 2,792.13 2,792.23 2,791.91 2,792.19 38,079.2K
09:41 2,792.19 2,792.58 2,792.17 2,792.58 39,296.8K
09:42 2,792.35 2,792.42 2,791.88 2,791.88 29,789.3K
09:43 2,791.78 2,792.04 2,791.70 2,792.00 35,164.9K
09:44 2,791.83 2,791.85 2,791.52 2,791.52 15,049.6K
09:45 2,791.52 2,791.52 2,791.13 2,791.19 18,569.0K
09:46 2,791.28 2,791.28 2,790.25 2,790.26 27,951.8K
09:47 2,790.15 2,790.16 2,789.85 2,789.89 61,713.6K
09:48 2,790.02 2,790.22 2,789.92 2,790.22 50,290.5K
09:49 2,790.28 2,790.65 2,790.28 2,790.65 33,421.0K
09:50 2,790.67 2,790.94 2,790.55 2,790.76 31,435.3K
09:51 2,790.79 2,790.86 2,790.70 2,790.70 25,788.2K
09:52 2,790.52 2,790.52 2,790.06 2,790.20 53,797.4K
09:53 2,789.99 2,790.04 2,789.79 2,789.92 50,345.8K
09:54 2,789.88 2,790.07 2,789.87 2,790.03 64,798.3K
09:55 2,790.02 2,790.10 2,789.85 2,789.92 31,374.3K
09:56 2,789.81 2,790.00 2,789.34 2,789.36 35,342.3K
09:57 2,789.47 2,789.87 2,789.39 2,789.87 41,861.6K
09:58 2,789.85 2,790.04 2,789.74 2,789.76 33,149.2K
09:59 2,790.05 2,790.14 2,789.83 2,789.83 20,028.4K
10:00 2,789.58 2,789.58 2,787.42 2,787.44 159,390.9K
10:01 2,787.87 2,787.95 2,787.71 2,787.95 76,556.7K
10:02 2,788.78 2,789.55 2,788.78 2,789.43 73,661.0K
10:03 2,789.44 2,789.74 2,789.42 2,789.68 47,633.4K
10:04 2,789.74 2,790.52 2,789.56 2,789.63 64,075.2K
10:05 2,789.46 2,789.46 2,786.59 2,786.59 191,251.4K
10:06 2,786.42 2,786.47 2,785.26 2,785.95 152,678.4K
10:07 2,786.04 2,786.34 2,785.93 2,785.97 71,328.7K
10:08 2,786.04 2,787.70 2,785.87 2,787.70 82,543.0K
10:09 2,787.56 2,787.61 2,786.55 2,786.82 53,835.1K
10:10 2,786.67 2,786.67 2,783.54 2,783.76 166,569.2K
10:11 2,783.96 2,784.14 2,783.55 2,783.78 139,787.5K
10:12 2,784.00 2,784.62 2,783.84 2,784.62 119,573.7K
10:13 2,784.66 2,784.89 2,783.95 2,783.95 187,875.2K
10:14 2,783.77 2,783.77 2,782.92 2,783.31 120,432.7K
10:15 2,782.97 2,782.97 2,781.98 2,782.02 100,749.5K
10:16 2,782.12 2,784.68 2,781.82 2,784.62 166,962.0K
10:17 2,784.97 2,785.53 2,784.96 2,785.27 87,558.1K
10:18 2,785.20 2,785.60 2,785.15 2,785.47 48,462.5K
10:19 2,785.52 2,785.52 2,785.20 2,785.50 57,645.3K
10:20 2,785.50 2,785.51 2,785.27 2,785.27 26,592.1K
10:21 2,785.11 2,785.11 2,783.82 2,783.90 81,360.1K
10:22 2,783.73 2,784.19 2,783.73 2,783.85 37,925.0K
10:23 2,783.97 2,784.12 2,783.83 2,784.01 78,832.8K
10:24 2,784.04 2,784.04 2,783.83 2,784.04 71,580.6K
10:25 2,784.16 2,784.83 2,784.16 2,784.77 52,983.3K
10:26 2,784.94 2,785.05 2,784.80 2,784.97 39,191.5K
10:27 2,784.95 2,784.95 2,783.96 2,784.09 67,851.6K
10:28 2,784.14 2,784.33 2,784.14 2,784.22 49,932.9K
10:29 2,784.21 2,784.78 2,784.21 2,784.74 59,497.6K
10:30 2,784.74 2,785.20 2,784.67 2,785.20 85,713.5K
10:31 2,785.10 2,785.10 2,784.75 2,784.82 80,531.8K
10:32 2,784.51 2,785.28 2,784.13 2,785.28 69,892.1K
10:33 2,785.64 2,787.11 2,785.61 2,786.59 112,134.1K
10:34 2,786.48 2,787.16 2,786.48 2,787.11 53,219.6K
10:35 2,787.04 2,787.19 2,785.96 2,785.96 84,159.8K
10:36 2,785.87 2,785.92 2,785.73 2,785.78 41,561.7K
10:37 2,785.69 2,785.77 2,784.92 2,784.93 47,523.2K
10:38 2,784.74 2,784.77 2,784.28 2,784.34 41,999.9K
10:39 2,784.45 2,784.50 2,783.67 2,783.81 116,602.5K
10:40 2,783.90 2,784.47 2,783.72 2,784.32 49,680.4K
10:41 2,784.51 2,784.72 2,784.28 2,784.67 34,037.8K
10:42 2,785.11 2,786.37 2,785.09 2,785.81 56,702.6K
10:43 2,785.83 2,786.04 2,785.83 2,785.86 44,150.9K
10:44 2,786.05 2,786.45 2,786.01 2,786.44 40,240.1K
10:45 2,786.64 2,786.67 2,785.63 2,785.63 70,918.1K
10:46 2,785.43 2,785.48 2,785.24 2,785.28 33,602.1K
10:47 2,785.53 2,785.61 2,785.32 2,785.38 28,872.4K
10:48 2,785.47 2,786.77 2,785.42 2,786.77 30,066.0K
10:49 2,786.83 2,786.91 2,786.12 2,786.20 34,687.0K
10:50 2,786.47 2,786.87 2,786.41 2,786.85 28,005.8K
10:51 2,786.65 2,786.65 2,786.21 2,786.51 34,004.1K
10:52 2,786.80 2,786.80 2,786.54 2,786.56 43,219.7K
10:53 2,786.41 2,786.74 2,786.21 2,786.74 54,712.8K
10:54 2,786.79 2,786.79 2,786.29 2,786.36 42,480.4K
10:55 2,786.43 2,786.63 2,786.35 2,786.63 30,673.4K
10:56 2,786.59 2,786.68 2,786.47 2,786.68 18,723.9K
10:57 2,786.64 2,786.77 2,786.38 2,786.53 26,262.4K
10:58 2,786.39 2,786.39 2,785.96 2,786.00 28,284.6K
10:59 2,786.09 2,786.09 2,785.75 2,785.79 36,731.4K
11:00 2,785.74 2,785.74 2,785.34 2,785.39 65,243.2K
11:01 2,785.23 2,785.26 2,784.68 2,784.68 48,596.7K
11:02 2,784.71 2,784.97 2,784.70 2,784.88 27,304.9K
11:03 2,784.84 2,785.27 2,784.76 2,785.15 67,594.6K
11:04 2,785.15 2,785.19 2,784.91 2,784.99 95,254.5K
11:05 2,784.92 2,784.92 2,784.58 2,784.60 39,217.6K
11:06 2,784.56 2,784.60 2,784.26 2,784.31 28,257.0K
11:07 2,784.43 2,784.82 2,784.35 2,784.77 54,017.9K
11:08 2,784.82 2,785.21 2,784.61 2,785.21 27,910.7K
11:09 2,785.42 2,786.46 2,785.42 2,786.32 85,074.3K
11:10 2,786.32 2,786.53 2,786.10 2,786.46 57,613.7K
11:11 2,786.50 2,786.74 2,786.50 2,786.74 49,178.2K
11:12 2,786.56 2,787.30 2,786.56 2,787.30 51,593.5K
11:13 2,787.36 2,788.96 2,787.23 2,788.96 114,339.0K
11:14 2,788.94 2,789.51 2,788.79 2,788.79 110,269.1K
11:15 2,788.76 2,790.08 2,788.76 2,789.87 114,009.6K
11:16 2,789.96 2,790.28 2,789.37 2,789.37 73,461.4K
11:17 2,789.12 2,789.12 2,788.90 2,788.97 25,011.5K
11:18 2,789.02 2,789.45 2,789.02 2,789.40 29,263.6K
11:19 2,789.31 2,790.12 2,789.31 2,790.12 81,765.8K
11:20 2,790.18 2,790.31 2,789.96 2,790.07 168,310.1K
11:21 2,789.93 2,790.28 2,789.91 2,789.91 65,804.2K
11:22 2,789.69 2,789.69 2,789.21 2,789.37 37,844.7K
11:23 2,789.40 2,790.00 2,789.27 2,789.81 61,700.5K
11:24 2,789.96 2,790.01 2,789.86 2,789.92 98,327.9K
11:25 2,789.81 2,789.83 2,789.13 2,789.19 47,063.3K
11:26 2,790.04 2,791.14 2,790.04 2,791.14 100,555.6K
11:27 2,791.66 2,793.65 2,791.66 2,792.59 270,550.0K
11:28 2,792.59 2,792.85 2,792.52 2,792.53 70,627.7K
11:29 2,792.75 2,793.09 2,792.45 2,793.09 54,816.7K
11:30 2,793.05 2,793.13 2,791.77 2,791.77 78,799.4K
11:31 2,791.32 2,791.65 2,791.00 2,791.00 33,498.3K
11:32 2,790.91 2,791.31 2,790.91 2,791.13 25,390.8K
11:33 2,791.04 2,792.24 2,790.99 2,792.24 39,458.1K
11:34 2,792.04 2,792.04 2,791.18 2,791.29 54,913.1K
11:35 2,791.12 2,791.31 2,791.04 2,791.04 39,503.3K
11:36 2,791.03 2,791.03 2,790.48 2,790.59 97,001.4K
11:37 2,790.51 2,790.85 2,790.40 2,790.85 37,327.9K
11:38 2,790.91 2,791.55 2,790.91 2,791.52 31,687.9K
11:39 2,791.41 2,791.75 2,791.41 2,791.75 36,721.6K
11:40 2,791.81 2,792.56 2,791.67 2,792.56 88,128.2K
11:41 2,792.96 2,793.25 2,792.73 2,792.73 99,410.6K
11:42 2,792.37 2,792.43 2,792.12 2,792.38 52,304.2K
11:43 2,791.92 2,791.94 2,791.38 2,791.38 54,807.0K
11:44 2,791.35 2,791.52 2,791.28 2,791.52 27,857.3K
11:45 2,791.36 2,791.42 2,791.14 2,791.26 50,381.4K
11:46 2,791.30 2,791.30 2,791.09 2,791.09 30,503.5K
11:47 2,791.07 2,791.09 2,789.69 2,790.32 59,737.1K
11:48 2,790.40 2,790.74 2,790.40 2,790.67 27,351.1K
11:49 2,790.56 2,790.63 2,790.18 2,790.21 32,037.4K
11:50 2,790.19 2,790.26 2,790.13 2,790.24 34,716.7K
11:51 2,790.30 2,790.30 2,789.94 2,789.96 28,753.8K
11:52 2,789.68 2,790.23 2,789.68 2,790.23 22,291.4K
11:53 2,790.32 2,791.33 2,790.32 2,791.01 49,498.3K
11:54 2,791.03 2,791.10 2,790.73 2,790.81 87,112.3K
11:55 2,790.79 2,790.91 2,790.71 2,790.84 21,720.5K
11:56 2,790.99 2,791.10 2,790.90 2,791.08 41,737.8K
11:57 2,791.07 2,792.00 2,791.06 2,791.98 66,502.7K
11:58 2,791.98 2,792.04 2,791.77 2,791.87 27,829.1K
11:59 2,791.82 2,791.91 2,791.76 2,791.76 27,755.4K
12:00 2,792.50 2,792.50 2,791.26 2,791.26 84,588.7K
12:01 2,791.13 2,791.13 2,789.97 2,789.97 62,470.3K
12:02 2,789.81 2,789.81 2,789.34 2,789.81 79,314.1K
12:03 2,789.28 2,789.35 2,788.82 2,788.82 48,418.4K
12:04 2,788.56 2,789.56 2,788.56 2,789.54 49,174.7K
12:05 2,789.44 2,789.48 2,788.72 2,788.72 38,753.6K
12:06 2,788.42 2,789.10 2,788.36 2,788.93 63,253.3K
12:07 2,789.07 2,789.19 2,788.93 2,788.93 27,237.6K
12:08 2,789.05 2,789.37 2,788.98 2,789.29 54,299.7K
12:09 2,789.25 2,790.38 2,789.25 2,790.29 46,038.0K
12:10 2,790.29 2,791.50 2,790.29 2,791.37 71,229.7K
12:11 2,791.87 2,792.50 2,791.81 2,792.10 153,692.1K
12:12 2,792.24 2,793.18 2,792.24 2,793.18 97,831.0K
12:13 2,793.31 2,794.52 2,793.31 2,794.52 113,740.7K
12:14 2,794.92 2,795.53 2,794.92 2,795.46 248,373.1K
12:15 2,795.44 2,796.39 2,795.35 2,795.88 150,929.1K
12:16 2,796.00 2,796.40 2,795.65 2,795.72 96,447.1K
12:17 2,795.87 2,795.87 2,795.02 2,795.31 109,033.3K
12:18 2,795.50 2,796.06 2,795.50 2,796.06 99,153.6K
12:19 2,796.01 2,796.71 2,796.01 2,796.61 94,906.0K
12:20 2,796.80 2,796.91 2,796.64 2,796.64 74,934.8K
12:21 2,796.26 2,796.94 2,796.26 2,796.94 98,830.0K
12:22 2,797.24 2,797.60 2,797.20 2,797.45 115,799.8K
12:23 2,797.46 2,797.76 2,797.41 2,797.76 99,972.1K
12:24 2,797.62 2,797.76 2,797.41 2,797.52 75,507.1K
12:25 2,797.48 2,797.77 2,796.50 2,796.50 79,037.0K
12:26 2,796.07 2,796.11 2,795.82 2,796.10 87,120.3K
12:27 2,796.02 2,796.74 2,796.02 2,796.74 78,343.2K
12:28 2,796.70 2,796.70 2,796.12 2,796.25 49,021.4K
12:29 2,796.33 2,796.62 2,796.32 2,796.54 44,815.9K
12:30 2,796.63 2,796.73 2,794.84 2,794.85 77,041.2K
12:31 2,795.23 2,796.16 2,795.23 2,796.09 58,027.5K
12:32 2,796.25 2,796.29 2,795.81 2,795.81 54,515.1K
12:33 2,795.78 2,796.12 2,795.71 2,796.12 54,323.9K
12:34 2,796.06 2,796.18 2,796.04 2,796.18 37,999.8K
12:35 2,796.06 2,796.19 2,794.76 2,795.01 64,354.5K
12:36 2,795.06 2,795.33 2,794.88 2,795.33 50,864.7K
12:37 2,795.12 2,795.37 2,795.09 2,795.37 46,178.7K
12:38 2,795.10 2,795.49 2,795.05 2,795.43 47,583.4K
12:39 2,795.15 2,796.34 2,795.13 2,796.33 86,218.4K
12:40 2,796.40 2,797.07 2,796.40 2,797.01 91,968.9K
12:41 2,797.12 2,797.12 2,796.60 2,796.63 69,212.1K
12:42 2,795.89 2,796.56 2,795.89 2,796.56 60,552.3K
12:43 2,796.56 2,796.63 2,796.09 2,796.50 41,014.4K
12:44 2,796.64 2,796.78 2,796.47 2,796.78 40,913.4K
12:45 2,796.50 2,796.55 2,795.76 2,795.76 53,627.7K
12:46 2,795.83 2,796.03 2,795.52 2,795.67 34,283.7K
12:47 2,795.70 2,795.70 2,795.07 2,795.27 83,864.0K
12:48 2,795.14 2,795.39 2,795.14 2,795.39 41,807.2K
12:49 2,795.49 2,795.77 2,795.49 2,795.62 46,263.1K
12:50 2,795.37 2,795.37 2,794.64 2,794.64 80,030.5K
12:51 2,794.66 2,794.72 2,794.46 2,794.58 41,938.8K
12:52 2,794.47 2,794.47 2,793.94 2,793.94 74,350.4K
12:53 2,793.79 2,793.89 2,793.67 2,793.70 57,396.9K
12:54 2,793.78 2,794.64 2,793.78 2,794.62 66,792.4K
12:55 2,794.43 2,794.54 2,793.96 2,793.97 30,932.6K
12:56 2,793.94 2,794.14 2,793.94 2,794.07 48,665.1K
12:57 2,793.09 2,793.09 2,792.28 2,792.28 80,420.7K
12:58 2,792.47 2,793.57 2,792.47 2,793.47 62,561.1K
12:59 2,793.26 2,793.53 2,793.10 2,793.53 52,984.8K
13:00 2,793.69 2,793.69 2,792.49 2,792.78 70,896.4K
13:01 2,792.91 2,793.70 2,792.91 2,793.50 27,377.7K
13:02 2,793.37 2,793.49 2,793.21 2,793.47 33,131.8K
13:03 2,793.40 2,793.48 2,793.20 2,793.20 45,498.3K
13:04 2,793.19 2,794.02 2,793.19 2,794.00 45,098.6K
13:05 2,793.88 2,794.39 2,793.83 2,794.36 51,440.6K
13:06 2,795.05 2,795.85 2,795.01 2,795.68 110,665.8K
13:07 2,795.57 2,795.69 2,795.28 2,795.37 39,990.6K
13:08 2,795.51 2,796.45 2,795.51 2,796.45 60,845.5K
13:09 2,796.59 2,796.78 2,796.41 2,796.41 52,237.4K
13:10 2,796.52 2,796.95 2,796.34 2,796.74 67,233.0K
13:11 2,796.54 2,797.07 2,796.54 2,796.78 41,845.7K
13:12 2,796.79 2,796.92 2,796.61 2,796.61 47,970.2K
13:13 2,796.61 2,797.26 2,796.57 2,797.01 47,459.9K
13:14 2,797.03 2,797.03 2,796.34 2,796.35 32,610.2K
13:15 2,796.19 2,797.76 2,796.19 2,797.45 84,631.3K
13:16 2,797.37 2,797.53 2,797.15 2,797.15 55,746.2K
13:17 2,796.91 2,796.97 2,796.43 2,796.47 44,360.4K
13:18 2,796.53 2,796.79 2,796.53 2,796.67 26,529.6K
13:19 2,796.55 2,796.55 2,795.34 2,795.34 67,425.9K
13:20 2,795.10 2,795.46 2,795.06 2,795.25 61,287.8K
13:21 2,795.16 2,795.69 2,795.16 2,795.59 33,733.8K
13:22 2,795.52 2,795.65 2,795.39 2,795.65 23,984.9K
13:23 2,795.81 2,795.81 2,795.22 2,795.22 15,991.3K
13:24 2,795.25 2,795.63 2,795.11 2,795.22 69,545.9K
13:25 2,795.20 2,795.20 2,794.85 2,794.85 42,316.7K
13:26 2,794.83 2,795.12 2,794.79 2,795.12 52,672.8K
13:27 2,795.07 2,795.13 2,794.41 2,794.41 37,495.4K
13:28 2,794.25 2,794.89 2,794.19 2,794.86 39,983.0K
13:29 2,794.72 2,794.72 2,794.37 2,794.38 35,334.6K
13:30 2,794.44 2,794.44 2,794.08 2,794.21 47,473.9K
13:31 2,794.26 2,794.46 2,794.19 2,794.37 19,658.3K
13:32 2,794.35 2,794.95 2,794.35 2,794.69 63,277.2K
13:33 2,794.61 2,794.83 2,794.61 2,794.68 29,168.3K
13:34 2,794.60 2,794.75 2,794.41 2,794.41 35,628.5K
13:35 2,794.00 2,794.01 2,793.67 2,793.87 102,350.1K
13:36 2,793.84 2,793.89 2,793.57 2,793.60 27,655.6K
13:37 2,793.62 2,793.62 2,793.00 2,793.00 108,068.7K
13:38 2,792.75 2,792.89 2,792.41 2,792.87 87,380.4K
13:39 2,793.06 2,793.09 2,792.18 2,792.25 107,795.4K
13:40 2,792.21 2,792.21 2,791.72 2,792.19 63,107.9K
13:41 2,792.04 2,792.05 2,791.75 2,791.85 62,731.6K
13:42 2,791.87 2,792.56 2,791.87 2,792.48 96,531.1K
13:43 2,792.31 2,792.31 2,791.88 2,792.18 37,376.4K
13:44 2,791.17 2,791.17 2,788.25 2,788.25 315,257.9K
13:45 2,788.09 2,788.09 2,786.85 2,787.08 257,675.9K
13:46 2,786.61 2,786.92 2,786.42 2,786.48 201,712.9K
13:47 2,786.58 2,787.17 2,786.52 2,787.16 93,911.1K
13:48 2,787.17 2,787.89 2,787.17 2,787.72 85,553.0K
13:49 2,787.79 2,787.80 2,787.58 2,787.70 43,848.4K
13:50 2,787.71 2,788.11 2,787.52 2,787.56 74,072.0K
13:51 2,787.51 2,787.61 2,787.08 2,787.08 33,912.7K
13:52 2,787.01 2,787.58 2,786.93 2,787.32 33,334.2K
13:53 2,787.37 2,787.51 2,786.77 2,786.77 126,605.8K
13:54 2,786.66 2,786.66 2,785.28 2,785.40 141,802.6K
13:55 2,785.28 2,785.80 2,785.28 2,785.29 149,482.1K
13:56 2,785.11 2,785.87 2,785.11 2,785.86 111,791.6K
13:57 2,786.09 2,786.63 2,786.09 2,786.58 91,359.7K
13:58 2,786.67 2,786.67 2,785.92 2,786.10 83,095.2K
13:59 2,785.91 2,785.91 2,785.38 2,785.49 45,593.6K
14:00 2,785.56 2,785.71 2,785.22 2,785.22 50,889.3K
14:01 2,785.11 2,785.11 2,782.55 2,782.79 235,118.5K
14:02 2,782.58 2,782.82 2,782.41 2,782.64 96,485.2K
14:03 2,782.38 2,782.44 2,781.90 2,782.08 71,137.5K
14:04 2,782.47 2,782.75 2,782.40 2,782.66 109,847.0K
14:05 2,782.79 2,783.14 2,782.63 2,782.67 109,364.9K
14:06 2,782.74 2,782.74 2,782.02 2,782.02 71,358.4K
14:07 2,781.88 2,781.88 2,780.05 2,780.21 246,479.7K
14:08 2,780.17 2,780.18 2,778.97 2,779.63 209,749.2K
14:09 2,779.56 2,780.36 2,779.35 2,780.36 121,009.7K
14:10 2,780.22 2,780.23 2,779.81 2,780.04 130,623.7K
14:11 2,780.14 2,780.14 2,779.17 2,779.26 98,089.8K
14:12 2,778.93 2,778.97 2,778.60 2,778.76 125,562.9K
14:13 2,778.78 2,779.73 2,778.78 2,779.73 92,758.5K
14:14 2,779.99 2,780.49 2,779.88 2,780.42 88,286.8K
14:15 2,780.06 2,781.19 2,779.77 2,781.19 151,557.1K
14:16 2,780.69 2,781.84 2,780.40 2,781.65 81,796.5K
14:17 2,781.54 2,781.68 2,780.53 2,780.59 109,527.9K
14:18 2,780.25 2,780.60 2,779.86 2,779.86 107,894.4K
14:19 2,779.84 2,780.57 2,779.84 2,780.22 58,035.1K
14:20 2,779.89 2,780.49 2,779.73 2,780.49 92,821.1K
14:21 2,780.47 2,781.23 2,780.47 2,781.23 59,663.8K
14:22 2,781.27 2,781.65 2,781.27 2,781.49 60,880.1K
14:23 2,781.51 2,782.06 2,781.51 2,781.67 59,556.1K
14:24 2,782.09 2,783.38 2,781.98 2,783.38 96,016.1K
14:25 2,783.44 2,783.47 2,782.69 2,782.69 77,424.8K
14:26 2,781.84 2,781.84 2,781.48 2,781.50 51,808.8K
14:27 2,781.44 2,781.56 2,781.30 2,781.37 60,925.4K
14:28 2,780.98 2,781.12 2,780.63 2,781.12 53,645.8K
14:29 2,781.52 2,782.26 2,781.52 2,782.25 76,706.1K
14:30 2,781.33 2,781.51 2,780.81 2,780.81 82,293.0K
14:31 2,780.91 2,780.99 2,780.67 2,780.87 56,167.9K
14:32 2,780.96 2,781.10 2,780.86 2,781.09 56,319.3K
14:33 2,781.41 2,782.48 2,781.41 2,782.23 40,880.4K
14:34 2,782.27 2,782.39 2,782.09 2,782.32 39,144.0K
14:35 2,782.23 2,782.80 2,781.80 2,782.76 48,361.1K
14:36 2,782.72 2,783.31 2,782.72 2,783.11 46,825.6K
14:37 2,783.62 2,783.81 2,782.96 2,783.22 40,573.7K
14:38 2,782.62 2,782.87 2,781.85 2,782.87 63,455.9K
14:39 2,782.59 2,782.79 2,782.35 2,782.35 30,986.9K
14:40 2,782.17 2,782.26 2,781.28 2,781.33 42,775.9K
14:41 2,781.38 2,781.39 2,780.68 2,781.10 46,284.8K
14:42 2,781.12 2,781.81 2,780.96 2,781.81 56,438.4K
14:43 2,781.70 2,782.43 2,781.70 2,782.43 30,470.7K
14:44 2,782.69 2,782.78 2,782.45 2,782.57 28,630.2K
14:45 2,782.34 2,782.80 2,782.34 2,782.76 40,940.2K
14:46 2,782.75 2,782.75 2,781.75 2,781.80 43,451.9K
14:47 2,781.55 2,781.79 2,781.39 2,781.78 50,473.2K
14:48 2,781.66 2,781.66 2,780.73 2,781.55 108,973.6K
14:49 2,781.73 2,782.29 2,781.73 2,782.29 74,224.2K
14:50 2,782.24 2,782.37 2,781.90 2,781.94 64,107.2K
14:51 2,782.32 2,784.77 2,782.05 2,784.77 182,537.2K
14:52 2,784.78 2,784.78 2,783.82 2,784.22 117,763.1K
14:53 2,784.22 2,784.22 2,783.79 2,783.92 59,863.6K
14:54 2,783.83 2,784.04 2,783.74 2,784.01 65,608.9K
14:55 2,784.03 2,785.08 2,784.03 2,785.08 82,857.5K
14:56 2,786.13 2,786.28 2,785.83 2,786.14 112,976.0K
14:57 2,786.12 2,786.35 2,785.68 2,785.68 95,313.7K
14:58 2,785.42 2,785.42 2,784.77 2,784.79 120,210.3K
14:59 2,784.74 2,785.35 2,784.68 2,785.35 50,698.5K
15:00 2,785.41 2,785.90 2,785.24 2,785.90 61,747.1K
15:01 2,785.84 2,786.86 2,785.84 2,786.68 94,590.5K
15:02 2,786.75 2,786.75 2,786.45 2,786.50 42,044.4K
15:03 2,786.18 2,786.33 2,785.59 2,785.67 94,770.6K
15:04 2,785.06 2,785.06 2,784.21 2,784.71 130,836.8K
15:05 2,784.90 2,785.08 2,784.79 2,784.96 51,014.0K
15:06 2,785.03 2,785.49 2,784.79 2,785.49 75,537.3K
15:07 2,785.66 2,786.15 2,785.52 2,786.15 65,872.0K
15:08 2,785.97 2,786.95 2,785.89 2,786.95 71,857.5K
15:09 2,787.27 2,788.49 2,787.26 2,788.22 105,670.8K
15:10 2,788.35 2,788.93 2,788.35 2,788.79 89,866.7K
15:11 2,788.44 2,788.44 2,786.84 2,786.84 74,056.2K
15:12 2,786.97 2,787.43 2,786.69 2,786.69 67,026.4K
15:13 2,786.85 2,786.85 2,786.15 2,786.17 58,054.5K
15:14 2,786.24 2,787.15 2,786.14 2,787.15 81,238.4K
15:15 2,786.99 2,787.04 2,786.22 2,786.22 65,214.5K
15:16 2,785.92 2,786.70 2,785.92 2,786.70 69,992.2K
15:17 2,786.79 2,787.14 2,786.71 2,787.14 57,598.2K
15:18 2,787.13 2,787.39 2,787.09 2,787.23 65,951.1K
15:19 2,787.24 2,787.27 2,787.02 2,787.19 77,363.0K
15:20 2,787.03 2,787.07 2,786.08 2,786.22 78,783.5K
15:21 2,786.57 2,786.66 2,786.44 2,786.66 167,591.6K
15:22 2,786.62 2,787.63 2,786.52 2,787.63 62,126.7K
15:23 2,787.82 2,787.87 2,787.69 2,787.69 40,255.1K
15:24 2,787.80 2,788.01 2,787.63 2,787.94 38,766.1K
15:25 2,788.28 2,788.61 2,788.21 2,788.60 52,624.8K
15:26 2,788.61 2,788.76 2,788.48 2,788.58 38,852.4K
15:27 2,788.76 2,789.76 2,788.76 2,789.54 53,956.8K
15:28 2,789.46 2,789.46 2,788.67 2,788.73 51,695.6K
15:29 2,788.64 2,788.83 2,788.62 2,788.73 40,188.0K
15:30 2,789.14 2,789.72 2,789.14 2,789.67 68,494.2K
15:31 2,789.65 2,789.65 2,788.78 2,788.78 82,422.6K
15:32 2,788.63 2,788.97 2,788.58 2,788.72 42,559.4K
15:33 2,788.88 2,788.88 2,788.52 2,788.70 47,814.9K
15:34 2,788.66 2,789.04 2,788.61 2,788.85 55,915.2K
15:35 2,789.08 2,789.16 2,788.98 2,788.98 37,404.4K
15:36 2,789.01 2,789.23 2,788.90 2,788.90 36,693.1K
15:37 2,788.93 2,789.01 2,787.50 2,787.66 78,101.7K
15:38 2,787.47 2,787.56 2,786.75 2,787.09 75,055.2K
15:39 2,787.02 2,787.02 2,786.02 2,786.11 68,319.3K
15:40 2,787.35 2,787.59 2,786.97 2,787.59 108,784.7K
15:41 2,787.85 2,788.16 2,787.85 2,788.10 52,182.2K
15:42 2,788.25 2,788.51 2,787.75 2,788.26 53,257.7K
15:43 2,788.19 2,788.51 2,787.93 2,788.51 85,703.7K
15:44 2,788.55 2,788.64 2,788.35 2,788.58 66,184.6K
15:45 2,788.52 2,788.52 2,786.63 2,787.05 92,332.6K
15:46 2,787.43 2,788.13 2,787.43 2,787.83 62,329.4K
15:47 2,787.69 2,787.69 2,787.44 2,787.57 56,305.9K
15:48 2,787.61 2,787.61 2,787.11 2,787.31 50,732.2K
15:49 2,787.50 2,787.95 2,787.50 2,787.89 40,969.4K
15:50 2,787.99 2,789.12 2,787.99 2,789.03 79,714.4K
15:51 2,789.01 2,789.61 2,789.01 2,789.61 98,395.7K
15:52 2,789.47 2,790.23 2,789.47 2,789.94 71,179.9K
15:53 2,789.94 2,790.93 2,789.86 2,790.72 98,963.8K
15:54 2,790.42 2,790.42 2,789.88 2,789.88 65,761.8K
15:55 2,790.25 2,790.94 2,790.25 2,790.94 62,864.7K
15:56 2,791.05 2,791.14 2,790.86 2,791.06 74,521.8K
15:57 2,790.51 2,790.51 2,789.80 2,789.91 94,402.9K
15:58 2,790.26 2,790.36 2,790.02 2,790.19 63,093.1K
15:59 2,790.03 2,791.20 2,790.00 2,790.67 78,241.4K
16:00 2,790.67 2,790.71 2,789.83 2,789.83 49,345.4K
16:01 2,789.82 2,790.76 2,789.72 2,790.75 74,261.5K
16:02 2,791.49 2,791.92 2,791.46 2,791.92 63,993.3K
16:03 2,792.19 2,792.53 2,791.95 2,791.95 102,912.5K
16:04 2,792.07 2,792.18 2,791.17 2,791.17 63,790.2K
16:05 2,791.28 2,791.28 2,790.59 2,790.78 46,562.7K
16:06 2,790.99 2,791.38 2,790.91 2,791.18 58,984.9K
16:07 2,790.95 2,791.29 2,790.87 2,791.14 72,898.6K
16:08 2,791.37 2,791.37 2,790.41 2,790.82 60,422.2K
16:09 2,790.73 2,791.30 2,790.39 2,791.30 75,886.7K
16:10 2,791.41 2,792.40 2,791.34 2,792.40 68,728.6K
16:11 2,791.64 2,792.27 2,791.47 2,792.27 83,972.5K
16:12 2,792.10 2,792.47 2,791.93 2,791.97 45,022.7K
16:13 2,791.90 2,792.30 2,791.72 2,791.72 86,306.3K
16:14 2,791.33 2,791.33 2,789.68 2,789.88 121,673.7K
16:15 2,790.09 2,790.21 2,788.96 2,789.01 173,107.2K
16:16 2,790.03 2,790.15 2,788.50 2,788.50 149,104.7K
16:17 2,788.39 2,789.54 2,788.29 2,789.39 97,632.6K
16:18 2,789.73 2,789.84 2,788.92 2,789.04 89,304.5K
16:19 2,789.06 2,789.06 2,788.59 2,788.88 113,773.4K
16:20 2,788.99 2,789.84 2,788.39 2,789.84 80,933.4K
16:21 2,789.79 2,790.77 2,789.79 2,790.77 43,083.6K
16:22 2,790.89 2,791.20 2,790.47 2,790.94 79,732.3K
16:23 2,791.36 2,791.57 2,791.26 2,791.40 105,494.8K
16:24 2,791.06 2,791.76 2,790.99 2,791.76 67,369.1K
16:25 2,791.72 2,792.54 2,791.67 2,792.40 70,315.8K
16:26 2,792.61 2,793.30 2,792.61 2,793.30 181,898.3K
16:27 2,793.06 2,793.06 2,792.41 2,792.48 77,336.6K
16:28 2,792.81 2,793.87 2,792.81 2,793.65 116,120.4K
16:29 2,793.53 2,793.71 2,793.18 2,793.38 92,074.1K
16:30 2,793.53 2,794.05 2,793.27 2,793.28 91,793.9K
16:31 2,793.35 2,793.61 2,793.18 2,793.61 59,201.8K
16:32 2,793.64 2,794.10 2,793.64 2,794.08 61,516.3K
16:33 2,794.17 2,794.38 2,794.14 2,794.20 55,746.1K
16:34 2,794.23 2,794.76 2,794.18 2,794.76 89,653.2K
16:35 2,794.44 2,795.80 2,794.44 2,795.54 148,019.7K
16:36 2,795.83 2,796.22 2,795.62 2,796.22 87,891.0K
16:37 2,796.06 2,797.03 2,796.06 2,796.98 117,348.8K
16:38 2,797.27 2,797.83 2,797.27 2,797.70 195,644.6K
16:39 2,797.95 2,798.51 2,796.78 2,796.78 165,017.9K
16:40 2,796.57 2,796.87 2,796.28 2,796.28 99,011.7K
16:41 2,796.24 2,797.65 2,796.24 2,797.65 138,607.5K
16:42 2,797.73 2,797.75 2,796.76 2,796.77 71,559.2K
16:43 2,796.79 2,796.82 2,796.49 2,796.56 49,485.2K
16:44 2,796.48 2,797.45 2,796.21 2,797.45 96,699.0K
16:45 2,797.59 2,797.65 2,797.24 2,797.39 70,730.8K
16:46 2,797.40 2,797.79 2,797.16 2,797.79 92,734.8K
16:47 2,797.55 2,797.87 2,797.43 2,797.48 81,752.2K
16:48 2,797.39 2,797.68 2,797.36 2,797.38 88,169.4K
16:49 2,797.14 2,797.42 2,797.05 2,797.05 98,571.5K
16:50 2,796.84 2,798.82 2,796.84 2,798.82 113,095.8K
16:51 2,798.75 2,799.04 2,798.49 2,798.60 97,154.8K
16:52 2,798.37 2,798.91 2,798.33 2,798.76 75,103.7K
16:53 2,798.94 2,798.94 2,797.35 2,797.83 93,655.9K
16:54 2,797.98 2,798.31 2,797.79 2,797.89 87,026.2K
16:55 2,798.02 2,798.13 2,797.79 2,798.05 49,850.2K
16:56 2,798.25 2,803.62 2,798.22 2,803.62 469,948.4K
16:57 2,803.94 2,804.42 2,802.57 2,802.57 322,558.2K
16:58 2,802.98 2,803.56 2,802.75 2,803.49 216,967.0K
16:59 2,803.73 2,804.76 2,803.73 2,804.76 216,682.9K
17:00 2,806.31 2,807.57 2,805.69 2,805.75 569,171.8K
17:01 2,807.11 2,807.13 2,806.31 2,806.31 130,081.2K
17:02 2,806.35 2,806.38 2,805.05 2,805.05 157,995.3K
17:03 2,805.00 2,805.01 2,803.89 2,803.89 134,582.1K
17:04 2,804.07 2,804.85 2,804.07 2,804.36 131,944.0K
17:05 2,804.48 2,806.12 2,804.48 2,806.12 147,222.3K
17:06 2,806.14 2,806.65 2,806.05 2,806.18 134,623.5K
17:07 2,806.29 2,806.63 2,804.11 2,804.11 111,167.4K
17:08 2,804.13 2,804.26 2,803.76 2,803.77 144,649.2K
17:09 2,803.73 2,803.87 2,803.59 2,803.76 106,475.3K
17:10 2,804.12 2,804.42 2,803.77 2,804.42 85,489.4K
17:11 2,804.48 2,804.48 2,803.91 2,803.91 104,553.9K
17:12 2,804.02 2,804.02 2,802.69 2,802.75 137,445.3K
17:13 2,802.45 2,803.38 2,802.33 2,803.38 101,766.8K
17:14 2,803.52 2,803.77 2,802.96 2,803.63 123,395.0K
17:15 2,804.11 2,804.11 2,802.86 2,803.01 100,035.2K
17:16 2,802.73 2,803.01 2,802.24 2,802.27 61,466.1K
17:17 2,802.15 2,802.71 2,802.15 2,802.69 98,347.0K
17:18 2,803.11 2,803.32 2,802.67 2,802.67 88,262.5K
17:19 2,802.83 2,803.17 2,802.54 2,803.17 77,483.6K
17:20 2,803.76 2,804.22 2,803.59 2,803.59 139,692.4K
17:21 2,803.48 2,803.50 2,803.17 2,803.28 76,310.8K
17:22 2,803.33 2,805.15 2,803.33 2,804.47 111,043.3K
17:23 2,804.41 2,805.62 2,804.41 2,805.39 115,423.0K
17:24 2,805.48 2,806.08 2,805.42 2,806.08 117,382.4K
17:25 2,806.33 2,807.56 2,806.33 2,807.51 185,867.0K
17:26 2,807.77 2,807.95 2,807.49 2,807.74 191,319.8K
17:27 2,808.13 2,808.13 2,806.85 2,806.93 134,781.9K
17:28 2,806.84 2,807.15 2,806.81 2,807.02 86,717.7K
17:29 2,807.40 2,809.75 2,807.40 2,809.75 198,191.9K
17:30 2,810.72 2,810.79 2,808.41 2,808.88 261,752.7K
17:31 2,808.95 2,809.46 2,808.56 2,808.56 90,895.1K
17:32 2,808.45 2,809.17 2,808.34 2,809.00 117,978.6K
17:33 2,808.49 2,808.62 2,808.10 2,808.38 107,900.3K
17:34 2,808.15 2,808.19 2,806.13 2,806.13 199,447.2K
17:35 2,805.95 2,806.68 2,805.95 2,806.62 99,193.5K
17:36 2,806.82 2,806.82 2,805.48 2,805.61 131,077.3K
17:37 2,805.47 2,805.47 2,804.20 2,804.76 133,988.8K
17:38 2,804.84 2,805.26 2,804.84 2,805.25 116,877.0K
17:39 2,804.90 2,804.90 2,803.89 2,804.04 66,058.6K
17:40 2,803.99 2,804.62 2,803.99 2,804.29 92,299.0K
17:41 2,804.23 2,807.75 2,803.61 2,807.75 356,292.8K
17:42 2,807.94 2,809.24 2,806.96 2,809.08 359,772.1K
17:43 2,809.65 2,809.65 2,808.82 2,808.82 273,322.3K
17:44 2,808.24 2,808.24 2,807.45 2,807.80 204,147.3K
17:45 2,808.44 2,808.77 2,808.14 2,808.28 142,598.9K
17:46 2,808.42 2,808.42 2,806.96 2,807.83 169,680.5K
17:47 2,807.74 2,808.71 2,807.74 2,808.18 123,690.4K
17:48 2,808.01 2,808.25 2,807.50 2,807.50 95,334.9K
17:49 2,807.65 2,808.06 2,807.39 2,808.06 135,131.4K
17:50 2,808.22 2,808.61 2,808.11 2,808.61 103,556.8K
17:51 2,808.75 2,808.80 2,808.18 2,808.18 80,883.7K
17:52 2,808.07 2,810.80 2,808.06 2,810.39 218,826.9K
17:53 2,809.99 2,810.19 2,809.32 2,809.32 105,798.9K
17:54 2,809.24 2,810.09 2,809.24 2,809.98 89,215.5K
17:55 2,809.94 2,809.94 2,809.22 2,809.28 61,905.6K
17:56 2,808.80 2,808.80 2,807.78 2,808.26 141,014.1K
17:57 2,808.35 2,809.38 2,808.35 2,809.38 68,709.6K
17:58 2,809.34 2,809.89 2,808.85 2,808.91 89,939.7K
17:59 2,808.92 2,809.07 2,808.42 2,808.87 141,099.6K
18:00 2,808.61 2,809.82 2,808.61 2,809.82 76,127.5K
18:01 2,809.44 2,810.35 2,809.37 2,810.18 76,309.1K
18:02 2,810.29 2,812.68 2,810.17 2,812.52 280,249.7K
18:03 2,812.64 2,814.13 2,812.63 2,813.92 313,918.9K
18:04 2,813.95 2,813.95 2,812.52 2,812.79 193,683.7K
18:05 2,812.62 2,813.04 2,811.90 2,812.15 211,159.1K
18:06 2,812.01 2,812.32 2,811.44 2,811.44 122,561.4K
18:07 2,811.43 2,812.64 2,811.43 2,812.64 186,088.5K
18:08 2,812.52 2,812.59 2,812.13 2,812.13 93,704.7K
18:09 2,812.33 2,812.47 2,811.90 2,811.90 86,715.0K
18:10 2,812.05 2,812.09 2,811.60 2,811.80 98,412.8K
18:11 2,812.04 2,812.33 2,811.95 2,812.10 111,411.8K
18:12 2,812.12 2,812.34 2,811.79 2,811.82 134,112.4K
18:13 2,812.17 2,812.26 2,811.94 2,812.07 61,551.1K
18:14 2,812.09 2,812.18 2,811.85 2,812.17 114,810.9K
18:15 2,812.34 2,813.29 2,812.34 2,812.98 140,435.4K
18:16 2,813.23 2,813.90 2,813.21 2,813.90 142,212.4K
18:17 2,813.61 2,813.61 2,813.11 2,813.30 161,858.3K
18:18 2,813.53 2,813.69 2,812.18 2,812.18 191,851.4K
18:19 2,811.97 2,811.97 2,810.82 2,810.82 138,393.8K
18:20 2,810.52 2,810.92 2,810.37 2,810.44 127,015.5K
18:21 2,810.47 2,810.57 2,809.93 2,810.24 103,764.1K
18:22 2,810.33 2,810.65 2,810.33 2,810.65 74,059.4K
18:23 2,810.57 2,810.76 2,810.29 2,810.76 61,991.1K
18:24 2,810.97 2,811.47 2,810.89 2,811.47 89,185.5K
18:25 2,811.26 2,811.49 2,810.48 2,810.48 124,442.9K
18:26 2,810.30 2,810.36 2,810.03 2,810.19 84,106.4K
18:27 2,810.45 2,810.52 2,809.95 2,810.29 67,939.4K
18:28 2,810.07 2,810.14 2,809.65 2,809.81 75,328.1K
18:29 2,810.02 2,810.14 2,809.74 2,810.05 66,591.1K
18:30 2,810.25 2,810.25 2,809.00 2,809.03 146,311.5K
18:31 2,809.34 2,809.39 2,808.38 2,808.71 95,496.4K
18:32 2,809.14 2,809.26 2,808.91 2,809.22 55,209.2K
18:33 2,809.59 2,809.76 2,808.37 2,808.40 91,624.7K
18:34 2,808.45 2,808.67 2,808.27 2,808.35 86,845.9K
18:35 2,808.71 2,808.76 2,808.37 2,808.76 51,801.5K
18:36 2,808.97 2,808.99 2,808.02 2,808.03 85,293.5K
18:37 2,807.90 2,808.65 2,807.70 2,808.65 137,535.1K
18:38 2,808.56 2,808.65 2,807.57 2,807.57 62,604.6K
18:39 2,807.69 2,807.81 2,806.49 2,806.56 105,062.9K
18:40 2,805.75 2,805.75 2,805.75 2,805.75 48,377.8K
18:51 2,806.11 2,806.11 2,806.11 2,806.11 202,083.2K
19:05 2,805.07 2,805.28 2,804.98 2,804.98 119,835.9K
19:06 2,805.17 2,805.17 2,804.58 2,804.80 66,898.3K
19:07 2,804.89 2,805.48 2,804.89 2,805.48 39,064.4K
19:08 2,805.51 2,805.96 2,805.42 2,805.96 40,916.5K
19:09 2,806.10 2,806.26 2,806.10 2,806.18 28,621.3K
19:10 2,806.12 2,806.53 2,806.12 2,806.52 39,716.8K
19:11 2,806.39 2,806.54 2,806.30 2,806.39 32,622.0K
19:12 2,806.47 2,806.47 2,806.11 2,806.11 29,647.1K
19:13 2,806.13 2,806.23 2,806.11 2,806.19 38,385.9K
19:14 2,806.12 2,806.20 2,806.06 2,806.20 22,537.2K
19:15 2,806.18 2,806.18 2,805.69 2,805.84 33,787.5K
19:16 2,805.91 2,805.91 2,805.70 2,805.70 37,780.0K
19:17 2,805.27 2,805.35 2,805.10 2,805.10 43,547.4K
19:18 2,805.05 2,805.12 2,804.98 2,805.09 13,203.4K
19:19 2,805.11 2,805.11 2,804.74 2,804.74 37,389.6K
19:20 2,804.71 2,805.03 2,804.59 2,805.03 51,035.6K
19:21 2,805.25 2,806.70 2,804.95 2,806.70 41,605.6K
19:22 2,808.51 2,808.74 2,808.51 2,808.72 80,436.0K
19:23 2,808.74 2,808.75 2,808.54 2,808.54 20,237.4K
19:24 2,808.44 2,808.48 2,808.21 2,808.31 35,549.1K
19:25 2,808.52 2,808.67 2,808.35 2,808.67 42,762.2K
19:26 2,808.97 2,809.52 2,808.94 2,809.52 46,295.9K
19:27 2,809.65 2,810.14 2,809.55 2,809.87 61,781.5K
19:28 2,809.93 2,810.33 2,809.93 2,810.12 42,867.7K
19:29 2,812.61 2,813.31 2,812.61 2,813.31 181,788.7K
19:30 2,813.65 2,814.67 2,813.65 2,814.67 160,160.5K
19:31 2,814.72 2,816.70 2,814.66 2,816.44 277,332.5K
19:32 2,815.73 2,816.07 2,815.48 2,815.50 149,890.8K
19:33 2,815.10 2,815.69 2,814.60 2,815.36 180,557.6K
19:34 2,815.40 2,816.30 2,815.18 2,816.27 87,598.7K
19:35 2,816.36 2,816.61 2,815.90 2,815.90 67,751.8K
19:36 2,815.70 2,815.70 2,814.92 2,815.03 41,385.3K
19:37 2,814.67 2,814.67 2,813.70 2,813.76 54,957.1K
19:38 2,813.84 2,813.98 2,813.66 2,813.72 42,787.6K
19:39 2,813.77 2,813.77 2,813.05 2,813.05 39,160.6K
19:40 2,812.85 2,814.64 2,812.85 2,814.58 89,128.4K
19:41 2,814.98 2,816.76 2,814.96 2,816.28 140,427.4K
19:42 2,816.30 2,816.78 2,816.30 2,816.53 89,883.3K
19:43 2,816.49 2,816.50 2,816.04 2,816.04 33,802.8K
19:44 2,816.02 2,816.07 2,815.65 2,815.74 53,861.7K
19:45 2,815.74 2,815.81 2,815.67 2,815.72 30,935.1K
19:46 2,815.89 2,816.16 2,815.87 2,816.14 40,399.4K
19:47 2,816.24 2,816.38 2,816.13 2,816.22 37,647.8K
19:48 2,816.05 2,816.10 2,815.54 2,815.78 44,269.1K
19:49 2,815.65 2,815.88 2,815.52 2,815.79 27,975.8K
19:50 2,815.61 2,815.61 2,815.34 2,815.47 25,263.4K
19:51 2,815.40 2,815.40 2,814.87 2,814.87 24,779.0K
19:52 2,814.85 2,814.99 2,814.61 2,814.61 26,728.4K
19:53 2,814.65 2,814.67 2,814.43 2,814.44 48,504.7K
19:54 2,814.43 2,814.43 2,814.15 2,814.22 41,332.4K
19:55 2,814.26 2,814.35 2,814.22 2,814.22 23,557.8K
19:56 2,814.23 2,814.34 2,814.22 2,814.29 21,608.7K
19:57 2,814.42 2,814.42 2,814.25 2,814.34 26,052.3K
19:58 2,814.84 2,816.11 2,814.81 2,816.08 78,187.9K
19:59 2,816.65 2,817.02 2,816.65 2,816.76 76,592.8K
20:00 2,817.17 2,817.39 2,817.17 2,817.32 93,068.7K
20:01 2,817.40 2,817.57 2,817.29 2,817.57 84,935.2K
20:02 2,817.57 2,818.11 2,817.57 2,817.98 66,961.9K
20:03 2,818.38 2,818.42 2,817.90 2,817.90 84,457.1K
20:04 2,818.33 2,818.33 2,818.21 2,818.21 31,346.3K
20:05 2,818.67 2,818.78 2,818.55 2,818.55 85,731.9K
20:06 2,818.76 2,818.79 2,818.09 2,818.14 64,981.0K
20:07 2,817.99 2,818.11 2,817.36 2,817.36 77,713.9K
20:08 2,817.31 2,817.31 2,816.67 2,816.67 53,747.4K
20:09 2,816.72 2,817.19 2,816.48 2,817.09 48,353.2K
20:10 2,817.04 2,818.25 2,817.04 2,817.91 46,818.7K
20:11 2,817.80 2,818.10 2,817.67 2,817.95 26,682.9K
20:12 2,818.11 2,818.26 2,817.96 2,818.15 34,507.2K
20:13 2,818.13 2,818.13 2,817.66 2,818.08 48,377.8K
20:14 2,818.15 2,818.24 2,817.96 2,817.99 26,058.1K
20:15 2,818.04 2,818.04 2,817.52 2,817.74 25,375.2K
20:16 2,817.59 2,817.59 2,815.69 2,815.83 66,599.4K
20:17 2,815.79 2,815.93 2,815.58 2,815.78 24,050.3K
20:18 2,815.70 2,815.70 2,815.18 2,815.19 21,874.0K
20:19 2,815.13 2,815.13 2,814.79 2,814.81 22,366.1K
20:20 2,814.88 2,815.11 2,814.85 2,814.93 19,395.3K
20:21 2,815.16 2,815.16 2,814.69 2,814.69 19,703.2K
20:22 2,814.62 2,814.72 2,814.45 2,814.47 21,540.9K
20:23 2,814.48 2,814.56 2,814.10 2,814.10 23,909.5K
20:24 2,814.18 2,814.41 2,814.09 2,814.27 22,506.7K
20:25 2,814.14 2,814.16 2,813.86 2,813.86 25,466.3K
20:26 2,813.85 2,813.90 2,813.36 2,813.49 25,622.8K
20:27 2,814.39 2,814.97 2,814.39 2,814.57 63,933.8K
20:28 2,814.44 2,814.49 2,814.27 2,814.49 19,024.8K
20:29 2,814.61 2,815.82 2,814.59 2,815.82 27,192.2K
20:30 2,815.55 2,815.66 2,815.31 2,815.64 20,776.3K
20:31 2,815.52 2,815.85 2,815.16 2,815.32 29,642.8K
20:32 2,815.26 2,815.29 2,814.75 2,814.99 19,862.8K
20:33 2,814.80 2,815.56 2,814.70 2,815.56 20,499.6K
20:34 2,815.36 2,816.09 2,815.36 2,815.88 30,200.0K
20:35 2,815.84 2,816.50 2,815.81 2,816.40 45,316.1K
20:36 2,816.46 2,817.19 2,816.35 2,816.99 67,415.5K
20:37 2,817.01 2,817.15 2,816.96 2,817.11 45,164.6K
20:38 2,817.00 2,817.08 2,816.88 2,817.03 31,059.6K
20:39 2,817.03 2,817.05 2,816.76 2,816.83 22,928.7K
20:40 2,816.82 2,816.86 2,816.56 2,816.63 19,804.1K
20:41 2,816.46 2,816.62 2,816.38 2,816.38 23,348.0K
20:42 2,816.30 2,816.33 2,816.19 2,816.19 24,000.1K
20:43 2,816.30 2,816.30 2,816.02 2,816.11 16,831.3K
20:44 2,816.29 2,816.78 2,816.23 2,816.78 22,984.0K
20:45 2,816.58 2,816.69 2,816.25 2,816.25 15,377.9K
20:46 2,816.43 2,816.47 2,816.28 2,816.30 21,536.0K
20:47 2,816.31 2,816.31 2,815.92 2,815.92 8,925.7K
20:48 2,815.84 2,815.87 2,815.59 2,815.64 26,988.2K
20:49 2,815.57 2,816.76 2,815.53 2,816.54 40,807.2K
20:50 2,816.42 2,816.42 2,816.12 2,816.17 16,370.2K
20:51 2,816.38 2,816.50 2,816.33 2,816.33 20,852.2K
20:52 2,816.25 2,816.26 2,815.89 2,816.20 19,430.8K
20:53 2,816.04 2,816.27 2,815.95 2,816.04 15,280.9K
20:54 2,816.08 2,816.12 2,815.78 2,815.78 20,832.7K
20:55 2,815.79 2,816.24 2,815.63 2,816.24 14,496.8K
20:56 2,816.20 2,816.21 2,815.71 2,815.80 72,621.1K
20:57 2,815.70 2,815.97 2,815.70 2,815.79 17,114.5K
20:58 2,815.70 2,815.70 2,815.18 2,815.18 14,999.8K
20:59 2,815.13 2,815.25 2,815.05 2,815.05 16,057.3K
21:00 2,814.88 2,814.90 2,814.56 2,814.56 19,925.2K
21:01 2,814.56 2,814.56 2,814.27 2,814.27 16,262.8K
21:02 2,814.45 2,814.45 2,814.09 2,814.09 14,149.1K
21:03 2,814.01 2,814.48 2,813.78 2,814.30 21,100.7K
21:04 2,814.23 2,814.28 2,813.90 2,813.90 13,042.9K
21:05 2,813.83 2,814.17 2,813.70 2,813.84 19,441.4K
21:06 2,813.51 2,813.68 2,813.47 2,813.66 19,612.1K
21:07 2,813.66 2,814.12 2,813.41 2,813.94 49,535.6K
21:08 2,813.80 2,813.81 2,813.50 2,813.61 27,191.0K
21:09 2,814.03 2,814.08 2,813.91 2,813.91 13,995.7K
21:10 2,813.88 2,814.08 2,813.73 2,813.78 17,945.2K
21:11 2,814.18 2,814.18 2,813.86 2,813.95 9,128.7K
21:12 2,813.96 2,813.96 2,813.63 2,813.68 13,917.4K
21:13 2,813.73 2,813.75 2,813.58 2,813.58 9,505.8K
21:14 2,813.70 2,813.82 2,813.61 2,813.62 32,976.2K
21:15 2,813.65 2,813.68 2,813.42 2,813.63 17,237.1K
21:16 2,813.71 2,813.71 2,813.29 2,813.34 20,233.8K
21:17 2,813.33 2,813.38 2,813.16 2,813.24 7,596.3K
21:18 2,813.23 2,813.23 2,813.10 2,813.18 22,733.5K
21:19 2,813.18 2,813.24 2,813.17 2,813.17 25,380.5K
21:20 2,813.26 2,813.69 2,813.26 2,813.69 18,789.5K
21:21 2,813.62 2,813.91 2,813.38 2,813.91 24,581.9K
21:22 2,813.87 2,813.87 2,813.31 2,813.31 26,203.4K
21:23 2,813.07 2,813.08 2,812.68 2,812.68 14,763.7K
21:24 2,812.68 2,812.83 2,812.61 2,812.73 23,332.3K
21:25 2,812.63 2,813.02 2,812.63 2,812.79 18,482.0K
21:26 2,812.86 2,813.19 2,812.52 2,813.19 41,711.7K
21:27 2,813.31 2,813.32 2,813.01 2,813.02 19,928.9K
21:28 2,813.08 2,813.14 2,812.90 2,812.90 13,832.5K
21:29 2,813.04 2,813.46 2,812.81 2,813.40 19,378.0K
21:30 2,813.54 2,813.65 2,813.39 2,813.65 17,980.1K
21:31 2,813.55 2,814.15 2,813.55 2,814.11 22,508.6K
21:32 2,814.49 2,814.55 2,814.27 2,814.28 25,772.7K
21:33 2,814.15 2,814.28 2,814.15 2,814.17 10,609.0K
21:34 2,814.13 2,814.18 2,813.90 2,813.92 18,427.0K
21:35 2,813.86 2,814.36 2,813.86 2,814.36 21,854.9K
21:36 2,814.33 2,814.40 2,814.22 2,814.23 6,890.4K
21:37 2,814.29 2,814.29 2,814.00 2,814.01 15,926.2K
21:38 2,814.01 2,814.06 2,813.78 2,813.78 24,668.4K
21:39 2,813.82 2,813.95 2,813.82 2,813.84 19,184.6K
21:40 2,813.88 2,813.88 2,813.58 2,813.58 36,405.2K
21:41 2,813.61 2,813.82 2,813.61 2,813.82 17,914.8K
21:42 2,813.75 2,813.75 2,813.35 2,813.35 19,451.3K
21:43 2,813.44 2,813.58 2,813.33 2,813.33 23,531.8K
21:44 2,813.36 2,813.93 2,813.09 2,813.83 14,574.8K
21:45 2,813.82 2,814.80 2,813.61 2,814.59 28,319.7K
21:46 2,814.27 2,814.58 2,814.25 2,814.56 25,130.8K
21:47 2,814.57 2,814.57 2,814.06 2,814.06 17,684.4K
21:48 2,814.23 2,814.25 2,813.97 2,814.17 12,736.1K
21:49 2,814.18 2,814.23 2,814.03 2,814.17 19,098.1K
21:50 2,814.15 2,814.22 2,814.02 2,814.08 29,771.7K
21:51 2,814.11 2,814.13 2,813.80 2,813.88 18,533.7K
21:52 2,813.85 2,814.49 2,813.56 2,814.49 16,900.0K
21:53 2,814.55 2,814.69 2,814.38 2,814.44 18,230.4K
21:54 2,814.39 2,815.07 2,814.39 2,814.87 21,526.9K
21:55 2,814.94 2,814.94 2,814.65 2,814.68 44,301.2K
21:56 2,814.61 2,814.87 2,814.43 2,814.57 25,153.2K
21:57 2,814.72 2,814.82 2,814.44 2,814.44 12,424.1K
21:58 2,814.59 2,814.59 2,814.16 2,814.16 9,806.2K
21:59 2,814.16 2,814.25 2,813.79 2,813.79 13,571.9K
22:00 2,814.00 2,814.66 2,814.00 2,814.64 20,502.3K
22:01 2,814.55 2,814.60 2,814.32 2,814.32 35,958.1K
22:02 2,814.30 2,814.69 2,814.30 2,814.69 30,911.2K
22:03 2,814.31 2,814.42 2,813.96 2,813.96 18,889.5K
22:04 2,813.96 2,814.08 2,813.88 2,813.92 13,228.5K
22:05 2,813.97 2,814.18 2,813.97 2,814.12 22,810.2K
22:06 2,814.11 2,814.58 2,814.11 2,814.52 33,690.2K
22:07 2,814.51 2,814.58 2,814.38 2,814.38 32,408.5K
22:08 2,814.45 2,814.51 2,814.29 2,814.29 10,645.6K
22:09 2,814.28 2,814.66 2,814.28 2,814.56 11,466.6K
22:10 2,814.43 2,814.68 2,814.38 2,814.61 11,813.7K
22:11 2,814.39 2,814.56 2,814.35 2,814.37 17,694.3K
22:12 2,814.13 2,814.67 2,814.13 2,814.67 20,619.8K
22:13 2,814.58 2,814.65 2,814.48 2,814.56 10,442.9K
22:14 2,814.60 2,814.60 2,814.39 2,814.39 23,943.9K
22:15 2,814.59 2,814.60 2,814.37 2,814.50 11,179.3K
22:16 2,814.49 2,814.64 2,814.40 2,814.52 18,460.8K
22:17 2,814.50 2,814.61 2,814.42 2,814.49 17,132.9K
22:18 2,814.49 2,814.68 2,814.31 2,814.67 14,001.5K
22:19 2,814.68 2,814.68 2,814.43 2,814.51 11,410.1K
22:20 2,814.41 2,814.43 2,814.23 2,814.37 27,119.7K
22:21 2,814.34 2,814.56 2,814.33 2,814.49 25,612.5K
22:22 2,814.49 2,814.79 2,814.41 2,814.73 38,658.8K
22:23 2,814.69 2,814.72 2,814.48 2,814.57 20,801.5K
22:24 2,814.56 2,814.71 2,814.53 2,814.59 18,485.6K
22:25 2,814.63 2,814.77 2,814.55 2,814.77 18,077.8K
22:26 2,814.78 2,814.90 2,814.73 2,814.90 12,785.2K
22:27 2,814.89 2,814.89 2,814.75 2,814.75 14,356.8K
22:28 2,814.59 2,814.74 2,814.56 2,814.56 26,829.8K
22:29 2,814.45 2,814.64 2,814.44 2,814.59 21,039.7K
22:30 2,814.65 2,814.68 2,814.37 2,814.59 36,347.7K
22:31 2,814.61 2,814.62 2,814.37 2,814.54 24,314.1K
22:32 2,814.54 2,814.92 2,814.50 2,814.53 14,625.4K
22:33 2,814.51 2,814.61 2,814.43 2,814.49 7,696.4K
22:34 2,814.56 2,814.60 2,814.44 2,814.60 8,610.8K
22:35 2,814.52 2,814.66 2,814.48 2,814.62 11,746.1K
22:36 2,814.64 2,814.64 2,814.46 2,814.50 12,883.1K
22:37 2,814.43 2,814.49 2,814.15 2,814.40 19,931.5K
22:38 2,814.39 2,814.51 2,814.39 2,814.40 7,118.6K
22:39 2,814.52 2,814.63 2,814.44 2,814.52 38,275.3K
22:40 2,814.56 2,814.78 2,814.56 2,814.74 10,240.6K
22:41 2,814.56 2,814.74 2,814.50 2,814.71 12,955.1K
22:42 2,814.78 2,814.79 2,814.55 2,814.66 14,600.1K
22:43 2,814.46 2,814.71 2,814.44 2,814.58 31,634.9K
22:44 2,814.64 2,814.78 2,814.54 2,814.67 24,567.6K
22:45 2,814.65 2,814.93 2,814.65 2,814.79 26,480.4K
22:46 2,814.88 2,815.12 2,814.82 2,815.06 20,342.7K
22:47 2,815.10 2,815.49 2,815.09 2,815.49 52,444.9K
22:48 2,815.39 2,815.66 2,815.29 2,815.66 19,892.9K
22:49 2,815.65 2,815.69 2,815.51 2,815.54 28,212.5K
22:50 2,815.59 2,815.84 2,815.53 2,815.84 24,629.6K
22:51 2,815.90 2,815.98 2,815.85 2,815.90 40,918.1K
22:52 2,815.95 2,816.18 2,815.95 2,816.18 31,473.1K
22:53 2,816.26 2,816.26 2,815.97 2,815.97 28,186.8K
22:54 2,815.94 2,816.02 2,815.85 2,815.91 22,784.7K
22:55 2,815.97 2,816.02 2,815.78 2,816.02 28,817.2K
22:56 2,816.11 2,816.11 2,815.82 2,815.82 19,734.6K
22:57 2,815.90 2,816.13 2,815.81 2,816.07 15,856.0K
22:58 2,816.04 2,816.11 2,815.87 2,815.89 25,207.4K
22:59 2,815.95 2,816.16 2,815.90 2,816.16 29,213.4K
23:00 2,816.14 2,816.24 2,815.97 2,816.01 18,204.5K
23:01 2,816.03 2,816.15 2,816.03 2,816.10 18,212.7K
23:02 2,816.21 2,816.33 2,816.09 2,816.33 19,129.7K
23:03 2,816.28 2,816.33 2,816.12 2,816.21 16,319.5K
23:04 2,816.32 2,816.43 2,816.22 2,816.43 20,618.6K
23:05 2,816.43 2,816.43 2,816.04 2,816.27 19,644.9K
23:06 2,816.25 2,816.25 2,815.72 2,815.72 11,639.1K
23:07 2,815.81 2,815.88 2,815.69 2,815.69 22,988.4K
23:08 2,815.60 2,815.60 2,815.25 2,815.48 17,379.0K
23:09 2,815.53 2,815.65 2,815.51 2,815.51 7,602.4K
23:10 2,815.42 2,815.52 2,815.30 2,815.41 19,339.8K
23:11 2,815.50 2,815.50 2,815.05 2,815.05 21,346.8K
23:12 2,815.07 2,815.40 2,815.07 2,815.23 17,390.8K
23:13 2,815.49 2,815.49 2,815.13 2,815.29 42,739.9K
23:14 2,815.25 2,815.33 2,814.96 2,815.33 21,907.6K
23:15 2,815.25 2,815.43 2,815.20 2,815.41 13,339.5K
23:16 2,815.30 2,815.33 2,815.15 2,815.25 14,415.4K
23:17 2,815.14 2,815.26 2,815.02 2,815.12 16,640.7K
23:18 2,815.18 2,815.40 2,815.15 2,815.15 31,888.9K
23:19 2,815.09 2,815.44 2,815.09 2,815.40 35,918.1K
23:20 2,815.43 2,815.51 2,815.29 2,815.37 19,214.3K
23:21 2,815.30 2,815.86 2,815.28 2,815.76 17,839.3K
23:22 2,815.76 2,815.80 2,815.45 2,815.47 14,461.2K
23:23 2,815.59 2,815.66 2,815.56 2,815.56 14,064.7K
23:24 2,815.63 2,815.85 2,815.47 2,815.77 23,643.9K
23:25 2,815.57 2,816.23 2,815.57 2,816.23 18,278.5K
23:26 2,816.23 2,816.23 2,816.03 2,816.05 14,967.3K
23:27 2,816.18 2,816.41 2,816.18 2,816.28 25,143.7K
23:28 2,816.68 2,816.68 2,816.49 2,816.59 45,175.8K
23:29 2,816.37 2,816.77 2,816.37 2,816.61 42,172.8K
23:30 2,816.62 2,816.68 2,816.02 2,816.02 69,047.3K
23:31 2,816.24 2,816.44 2,816.15 2,816.15 21,424.2K
23:32 2,816.44 2,816.49 2,815.96 2,816.07 22,803.5K
23:33 2,816.13 2,816.49 2,816.13 2,816.23 17,069.4K
23:34 2,816.13 2,817.01 2,816.13 2,816.89 32,896.0K
23:35 2,817.04 2,817.04 2,816.69 2,816.71 33,870.9K
23:36 2,816.73 2,816.80 2,816.58 2,816.80 13,146.5K
23:37 2,816.79 2,817.16 2,816.44 2,816.98 35,212.3K
23:38 2,816.94 2,816.94 2,816.76 2,816.79 31,654.8K
23:39 2,816.63 2,816.70 2,816.42 2,816.42 42,801.1K
23:40 2,816.55 2,816.90 2,816.55 2,816.78 31,534.2K
23:41 2,816.73 2,816.73 2,816.15 2,816.15 52,264.9K
23:42 2,816.30 2,816.30 2,816.07 2,816.11 36,254.6K
23:43 2,816.20 2,816.24 2,816.02 2,816.08 32,156.8K
23:44 2,816.10 2,816.30 2,815.85 2,816.30 58,273.7K
23:45 2,816.14 2,816.74 2,816.11 2,816.24 69,485.0K
23:46 2,815.70 2,816.87 2,815.58 2,816.51 65,362.3K
23:47 2,816.48 2,816.69 2,816.14 2,816.38 32,982.0K
23:48 2,816.82 2,816.98 2,816.55 2,816.81 56,663.9K
23:49 2,816.56 2,817.12 2,816.44 2,817.12 118,975.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし