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 2,825.02 2,826.56 2,825.02 2,826.31 153,166.0K
07:01 2,826.14 2,826.14 2,823.24 2,823.45 101,797.3K
07:02 2,824.31 2,825.29 2,824.07 2,825.29 62,677.3K
07:03 2,825.21 2,825.25 2,824.17 2,824.18 63,381.0K
07:04 2,824.45 2,824.88 2,824.28 2,824.74 64,601.9K
07:05 2,825.05 2,825.80 2,825.05 2,825.74 111,535.2K
07:06 2,825.77 2,825.88 2,825.21 2,825.21 77,180.0K
07:07 2,825.16 2,825.21 2,824.59 2,824.59 45,216.9K
07:08 2,824.65 2,824.66 2,823.59 2,823.68 65,633.9K
07:09 2,823.46 2,823.46 2,823.05 2,823.17 42,654.2K
07:10 2,822.92 2,823.29 2,822.92 2,823.07 12,824.8K
07:11 2,823.00 2,823.00 2,822.89 2,822.97 26,059.1K
07:12 2,823.01 2,823.27 2,823.01 2,823.04 21,019.7K
07:13 2,823.08 2,823.52 2,823.08 2,823.41 29,306.5K
07:14 2,823.46 2,823.46 2,823.26 2,823.27 73,623.5K
07:15 2,823.28 2,823.36 2,823.18 2,823.34 25,531.1K
07:16 2,823.39 2,823.45 2,823.05 2,823.14 20,248.6K
07:17 2,823.06 2,823.31 2,822.98 2,823.31 18,555.3K
07:18 2,823.11 2,823.25 2,822.98 2,823.25 16,629.2K
07:19 2,823.20 2,823.20 2,822.99 2,823.14 13,485.0K
07:20 2,823.22 2,823.49 2,823.22 2,823.49 26,103.1K
07:21 2,823.41 2,823.93 2,823.41 2,823.93 22,680.9K
07:22 2,824.07 2,824.27 2,824.06 2,824.26 23,025.2K
07:23 2,824.42 2,824.51 2,824.33 2,824.50 19,900.4K
07:24 2,824.56 2,824.56 2,824.47 2,824.52 7,232.8K
07:25 2,824.41 2,824.65 2,824.41 2,824.54 26,088.3K
07:26 2,824.57 2,824.84 2,824.42 2,824.84 26,493.8K
07:27 2,824.83 2,824.89 2,824.77 2,824.77 30,470.0K
07:28 2,824.89 2,825.04 2,824.89 2,824.97 54,406.0K
07:29 2,825.16 2,825.16 2,824.49 2,824.63 36,182.5K
07:30 2,824.85 2,824.94 2,824.75 2,824.75 28,402.3K
07:31 2,824.86 2,824.86 2,824.26 2,824.46 26,574.1K
07:32 2,824.45 2,824.52 2,824.32 2,824.52 13,530.2K
07:33 2,824.13 2,824.31 2,824.01 2,824.12 12,762.1K
07:34 2,824.07 2,824.07 2,823.73 2,823.73 8,357.6K
07:35 2,823.72 2,823.72 2,823.53 2,823.66 22,218.0K
07:36 2,823.62 2,823.84 2,823.52 2,823.63 8,104.0K
07:37 2,823.89 2,823.89 2,823.39 2,823.43 31,141.3K
07:38 2,823.19 2,823.30 2,822.97 2,823.19 12,283.2K
07:39 2,822.91 2,823.10 2,822.76 2,823.10 31,040.1K
07:40 2,823.09 2,823.31 2,823.09 2,823.30 20,240.1K
07:41 2,823.16 2,823.28 2,823.11 2,823.28 10,903.1K
07:42 2,823.32 2,823.47 2,823.32 2,823.45 13,322.9K
07:43 2,823.48 2,823.58 2,823.45 2,823.58 16,393.8K
07:44 2,823.60 2,823.60 2,823.37 2,823.51 21,485.2K
07:45 2,823.46 2,823.73 2,823.40 2,823.73 25,381.0K
07:46 2,823.63 2,823.70 2,823.55 2,823.59 30,818.5K
07:47 2,823.65 2,823.74 2,823.57 2,823.74 32,281.5K
07:48 2,823.67 2,823.79 2,823.51 2,823.61 9,917.8K
07:49 2,823.59 2,823.82 2,823.35 2,823.35 11,856.6K
07:50 2,823.40 2,823.44 2,823.29 2,823.29 11,943.1K
07:51 2,823.14 2,823.22 2,823.09 2,823.19 13,117.9K
07:52 2,823.23 2,823.24 2,823.12 2,823.13 14,956.9K
07:53 2,823.11 2,823.14 2,822.84 2,822.85 7,563.1K
07:54 2,822.75 2,822.91 2,822.75 2,822.84 9,922.8K
07:55 2,822.79 2,822.88 2,822.71 2,822.88 14,337.9K
07:56 2,822.66 2,822.83 2,822.66 2,822.71 26,691.8K
07:57 2,822.75 2,822.83 2,822.67 2,822.80 8,113.5K
07:58 2,822.72 2,822.80 2,822.69 2,822.76 12,362.1K
07:59 2,822.78 2,822.80 2,822.67 2,822.73 14,496.7K
08:00 2,822.80 2,822.80 2,822.58 2,822.76 10,105.4K
08:01 2,822.93 2,823.04 2,822.89 2,822.89 16,555.2K
08:02 2,822.91 2,822.91 2,822.70 2,822.70 13,004.7K
08:03 2,822.72 2,822.72 2,822.31 2,822.31 8,969.3K
08:04 2,822.44 2,822.59 2,822.42 2,822.59 11,636.5K
08:05 2,822.58 2,823.11 2,822.54 2,822.98 25,528.6K
08:06 2,823.00 2,823.05 2,822.87 2,822.93 27,214.9K
08:07 2,823.09 2,823.09 2,822.97 2,823.06 20,686.1K
08:08 2,823.13 2,823.43 2,823.13 2,823.42 14,181.0K
08:09 2,823.23 2,823.55 2,823.23 2,823.55 10,727.0K
08:10 2,823.64 2,823.66 2,823.55 2,823.62 14,585.3K
08:11 2,823.62 2,823.67 2,823.41 2,823.41 7,388.5K
08:12 2,823.44 2,823.49 2,823.33 2,823.33 7,859.3K
08:13 2,823.33 2,823.63 2,823.33 2,823.50 60,322.8K
08:14 2,823.52 2,823.77 2,823.52 2,823.77 4,313.8K
08:15 2,823.85 2,824.09 2,823.79 2,823.81 17,415.6K
08:16 2,823.94 2,824.22 2,823.94 2,824.22 6,502.5K
08:17 2,824.20 2,824.29 2,823.90 2,823.90 18,605.7K
08:18 2,823.98 2,824.20 2,823.98 2,824.20 6,322.4K
08:19 2,824.03 2,824.50 2,824.03 2,824.50 7,704.9K
08:20 2,824.38 2,824.41 2,824.28 2,824.32 11,797.7K
08:21 2,824.44 2,824.94 2,824.43 2,824.94 39,312.0K
08:22 2,825.07 2,825.07 2,824.94 2,824.97 35,896.5K
08:23 2,825.00 2,825.33 2,825.00 2,825.32 28,250.6K
08:24 2,825.37 2,825.55 2,825.30 2,825.52 23,145.4K
08:25 2,825.44 2,825.50 2,825.36 2,825.50 20,641.4K
08:26 2,825.36 2,825.56 2,825.36 2,825.41 20,647.4K
08:27 2,825.67 2,825.76 2,825.52 2,825.75 30,134.1K
08:28 2,825.74 2,825.81 2,825.72 2,825.72 32,761.8K
08:29 2,825.70 2,825.74 2,825.49 2,825.49 43,914.7K
08:30 2,825.33 2,825.44 2,825.08 2,825.15 62,241.6K
08:31 2,825.26 2,825.31 2,825.08 2,825.17 29,315.0K
08:32 2,825.19 2,825.19 2,824.74 2,824.74 31,986.2K
08:33 2,824.57 2,824.58 2,824.24 2,824.24 36,443.9K
08:34 2,824.33 2,824.41 2,824.20 2,824.25 32,677.1K
08:35 2,824.18 2,824.52 2,824.18 2,824.52 28,609.8K
08:36 2,824.43 2,824.44 2,824.36 2,824.44 34,168.6K
08:37 2,824.37 2,824.37 2,824.21 2,824.26 28,431.6K
08:38 2,824.22 2,824.25 2,824.01 2,824.03 15,763.6K
08:39 2,824.12 2,824.12 2,823.89 2,824.02 30,732.2K
08:40 2,824.31 2,824.56 2,824.30 2,824.51 33,346.6K
08:41 2,824.56 2,824.82 2,824.56 2,824.77 12,416.7K
08:42 2,824.79 2,824.79 2,824.72 2,824.73 6,701.1K
08:43 2,824.69 2,825.01 2,824.65 2,825.00 64,532.1K
08:44 2,825.18 2,825.48 2,825.11 2,825.48 45,221.5K
08:45 2,825.64 2,825.77 2,825.51 2,825.77 43,670.7K
08:46 2,825.73 2,825.86 2,825.69 2,825.84 36,509.1K
08:47 2,825.85 2,825.93 2,825.78 2,825.88 53,418.6K
08:48 2,825.84 2,826.27 2,825.80 2,826.27 32,344.5K
08:49 2,826.29 2,826.67 2,826.24 2,826.67 53,258.8K
08:50 2,826.76 2,826.84 2,826.74 2,826.79 25,211.0K
08:51 2,826.62 2,826.74 2,826.59 2,826.70 18,896.5K
08:52 2,826.68 2,826.68 2,826.61 2,826.66 37,090.2K
08:53 2,826.65 2,826.72 2,826.58 2,826.58 41,323.4K
08:54 2,826.54 2,826.62 2,826.54 2,826.58 47,254.1K
08:55 2,826.58 2,826.86 2,826.58 2,826.85 51,124.8K
08:56 2,826.81 2,826.90 2,826.54 2,826.54 30,222.5K
08:57 2,826.59 2,826.87 2,826.59 2,826.85 20,394.5K
08:58 2,826.90 2,826.90 2,826.64 2,826.84 20,248.5K
08:59 2,827.16 2,827.75 2,827.16 2,827.62 31,472.3K
09:00 2,827.84 2,827.96 2,827.65 2,827.65 54,176.2K
09:01 2,827.79 2,828.10 2,827.48 2,827.96 32,914.2K
09:02 2,827.66 2,827.66 2,827.00 2,827.00 29,534.3K
09:03 2,827.00 2,827.00 2,826.13 2,826.20 35,470.2K
09:04 2,826.06 2,826.11 2,824.25 2,824.25 41,529.6K
09:05 2,824.28 2,824.82 2,824.28 2,824.70 45,829.3K
09:06 2,824.53 2,824.87 2,824.53 2,824.87 27,847.5K
09:07 2,824.88 2,825.00 2,824.77 2,824.77 43,771.4K
09:08 2,824.69 2,824.80 2,824.30 2,824.30 34,700.4K
09:09 2,824.32 2,824.36 2,823.81 2,823.93 18,051.0K
09:10 2,823.75 2,824.02 2,823.71 2,823.79 34,529.7K
09:11 2,823.75 2,823.82 2,823.39 2,823.40 39,382.3K
09:12 2,823.41 2,823.48 2,823.34 2,823.48 25,469.2K
09:13 2,823.50 2,823.50 2,822.98 2,823.13 24,088.2K
09:14 2,823.18 2,823.31 2,823.18 2,823.28 26,016.4K
09:15 2,823.28 2,823.41 2,822.57 2,822.57 24,920.6K
09:16 2,822.62 2,822.83 2,822.43 2,822.44 34,763.5K
09:17 2,822.52 2,822.62 2,822.06 2,822.06 30,314.9K
09:18 2,821.81 2,821.94 2,821.68 2,821.85 34,442.8K
09:19 2,821.84 2,821.90 2,821.44 2,821.50 24,328.4K
09:20 2,821.52 2,821.86 2,821.52 2,821.86 14,644.2K
09:21 2,821.89 2,822.00 2,821.89 2,821.95 30,094.6K
09:22 2,821.99 2,822.13 2,821.87 2,822.11 20,270.3K
09:23 2,821.95 2,822.19 2,821.95 2,822.16 28,336.8K
09:24 2,822.12 2,822.70 2,822.12 2,822.67 34,564.1K
09:25 2,822.81 2,823.58 2,822.81 2,823.58 64,612.0K
09:26 2,823.61 2,823.99 2,823.59 2,823.99 68,779.3K
09:27 2,824.08 2,825.19 2,824.07 2,825.19 77,771.0K
09:28 2,825.15 2,825.25 2,825.11 2,825.25 50,737.2K
09:29 2,825.18 2,825.78 2,825.18 2,825.78 32,331.0K
09:30 2,825.75 2,825.75 2,825.14 2,825.24 41,461.3K
09:31 2,825.12 2,825.52 2,825.06 2,825.52 57,421.2K
09:32 2,825.46 2,825.58 2,825.35 2,825.41 22,505.2K
09:33 2,825.50 2,825.56 2,825.08 2,825.12 44,307.6K
09:34 2,824.83 2,824.87 2,823.72 2,823.72 28,476.6K
09:35 2,823.70 2,824.05 2,823.57 2,824.05 17,681.1K
09:36 2,823.96 2,824.06 2,823.92 2,824.02 14,304.8K
09:37 2,824.08 2,824.27 2,824.08 2,824.27 12,681.8K
09:38 2,824.32 2,824.37 2,823.90 2,823.94 15,835.0K
09:39 2,823.92 2,824.25 2,823.88 2,824.22 13,535.5K
09:40 2,824.00 2,824.26 2,823.92 2,824.26 29,551.3K
09:41 2,824.40 2,824.40 2,824.14 2,824.27 16,416.3K
09:42 2,824.26 2,824.56 2,824.23 2,824.56 23,391.3K
09:43 2,824.80 2,825.29 2,824.79 2,825.17 25,051.9K
09:44 2,825.09 2,825.45 2,825.05 2,825.45 16,557.6K
09:45 2,825.25 2,825.26 2,825.00 2,825.26 417,869.4K
09:46 2,825.09 2,825.19 2,824.18 2,824.18 345,446.3K
09:47 2,824.08 2,824.26 2,822.87 2,823.04 418,492.0K
09:48 2,822.88 2,822.96 2,822.34 2,822.35 251,986.1K
09:49 2,822.32 2,822.32 2,821.17 2,821.38 201,952.9K
09:50 2,821.26 2,821.26 2,819.53 2,819.87 514,307.5K
09:51 2,819.79 2,819.89 2,819.53 2,819.56 367,502.5K
09:52 2,819.46 2,819.88 2,819.18 2,819.46 319,146.1K
09:53 2,819.65 2,819.87 2,818.58 2,818.62 312,096.3K
09:54 2,818.64 2,818.71 2,818.41 2,818.71 148,666.0K
09:55 2,818.49 2,819.24 2,818.49 2,819.24 183,969.7K
09:56 2,819.27 2,819.27 2,818.62 2,818.62 151,402.8K
09:57 2,818.73 2,818.89 2,818.56 2,818.89 145,135.1K
09:58 2,818.74 2,820.13 2,818.74 2,820.13 182,116.2K
09:59 2,820.37 2,820.42 2,819.36 2,819.49 105,578.1K
10:00 2,818.55 2,818.55 2,818.20 2,818.37 281,390.0K
10:01 2,818.28 2,818.60 2,817.74 2,818.60 452,314.0K
10:02 2,818.69 2,818.69 2,817.99 2,817.99 225,902.2K
10:03 2,818.25 2,818.25 2,815.94 2,815.94 244,568.5K
10:04 2,815.28 2,815.28 2,813.86 2,814.55 310,341.8K
10:05 2,814.63 2,814.82 2,814.10 2,814.10 221,959.1K
10:06 2,814.14 2,814.79 2,813.53 2,814.79 184,047.1K
10:07 2,815.09 2,815.16 2,814.71 2,814.88 132,724.5K
10:08 2,814.71 2,814.78 2,814.38 2,814.78 119,789.6K
10:09 2,814.64 2,814.83 2,814.56 2,814.62 157,754.3K
10:10 2,814.48 2,814.48 2,813.98 2,814.32 130,887.8K
10:11 2,814.37 2,815.54 2,814.37 2,815.52 218,575.8K
10:12 2,815.84 2,815.86 2,814.45 2,814.58 131,842.6K
10:13 2,814.66 2,814.66 2,814.18 2,814.18 71,173.2K
10:14 2,814.14 2,814.14 2,813.74 2,813.86 180,709.5K
10:15 2,813.24 2,813.56 2,812.87 2,813.56 276,422.0K
10:16 2,814.15 2,816.21 2,814.15 2,816.12 342,788.0K
10:17 2,815.60 2,815.77 2,814.87 2,815.77 293,591.1K
10:18 2,815.92 2,815.92 2,815.29 2,815.43 288,338.4K
10:19 2,815.19 2,815.21 2,814.18 2,814.26 302,238.5K
10:20 2,814.25 2,814.25 2,813.43 2,813.93 346,632.5K
10:21 2,813.88 2,814.01 2,813.54 2,814.01 259,360.9K
10:22 2,813.97 2,814.10 2,812.50 2,812.55 226,158.5K
10:23 2,812.78 2,815.16 2,812.68 2,815.16 485,125.3K
10:24 2,815.16 2,815.78 2,814.95 2,815.78 265,353.4K
10:25 2,815.72 2,815.72 2,814.76 2,814.86 235,792.3K
10:26 2,815.03 2,815.03 2,814.39 2,814.54 151,658.5K
10:27 2,815.12 2,815.32 2,814.87 2,814.87 180,910.5K
10:28 2,814.56 2,814.62 2,814.14 2,814.55 161,351.1K
10:29 2,814.61 2,815.76 2,814.61 2,815.45 193,083.4K
10:30 2,815.72 2,816.06 2,815.72 2,815.87 116,924.0K
10:31 2,815.51 2,815.51 2,815.06 2,815.24 104,303.7K
10:32 2,814.71 2,814.74 2,813.98 2,814.40 222,483.9K
10:33 2,814.33 2,814.57 2,813.95 2,814.18 184,649.5K
10:34 2,814.54 2,814.82 2,814.54 2,814.82 153,284.4K
10:35 2,815.11 2,815.39 2,815.06 2,815.29 157,279.7K
10:36 2,814.71 2,814.94 2,813.44 2,813.44 253,240.6K
10:37 2,813.51 2,813.99 2,813.50 2,813.96 92,958.5K
10:38 2,814.08 2,814.69 2,814.08 2,814.63 152,807.4K
10:39 2,814.88 2,814.96 2,814.19 2,814.33 134,788.8K
10:40 2,814.26 2,814.26 2,813.83 2,814.00 357,672.8K
10:41 2,813.82 2,813.82 2,813.15 2,813.15 316,002.8K
10:42 2,813.32 2,813.40 2,813.09 2,813.29 182,985.1K
10:43 2,813.33 2,814.23 2,813.32 2,814.06 276,992.8K
10:44 2,814.06 2,814.16 2,812.80 2,812.80 299,954.5K
10:45 2,812.36 2,813.18 2,812.20 2,813.18 184,548.3K
10:46 2,813.71 2,814.44 2,813.71 2,814.44 165,736.7K
10:47 2,814.31 2,814.52 2,813.94 2,814.52 96,671.4K
10:48 2,814.83 2,816.99 2,814.83 2,816.89 336,071.2K
10:49 2,817.01 2,818.79 2,817.01 2,818.58 209,239.1K
10:50 2,818.76 2,820.09 2,818.56 2,819.95 264,581.9K
10:51 2,820.03 2,820.69 2,819.44 2,820.67 271,463.9K
10:52 2,820.64 2,820.87 2,820.05 2,820.57 428,301.9K
10:53 2,820.43 2,820.47 2,819.53 2,819.57 325,437.4K
10:54 2,819.36 2,819.67 2,819.20 2,819.35 200,710.3K
10:55 2,819.22 2,819.43 2,818.98 2,819.05 171,559.0K
10:56 2,818.52 2,818.64 2,818.26 2,818.47 169,115.4K
10:57 2,818.69 2,819.36 2,818.59 2,819.16 157,693.9K
10:58 2,819.68 2,821.80 2,819.68 2,821.80 412,510.5K
10:59 2,821.91 2,823.38 2,821.91 2,822.96 441,418.5K
11:00 2,823.77 2,823.77 2,822.70 2,823.00 238,824.6K
11:01 2,822.64 2,823.67 2,822.64 2,823.67 199,584.0K
11:02 2,824.92 2,827.95 2,824.92 2,827.95 441,204.6K
11:03 2,828.06 2,829.20 2,828.06 2,829.01 475,576.8K
11:04 2,829.87 2,830.60 2,829.62 2,830.39 526,081.0K
11:05 2,830.99 2,831.47 2,829.64 2,829.64 345,174.0K
11:06 2,829.81 2,829.81 2,829.11 2,829.52 220,819.9K
11:07 2,829.41 2,829.98 2,829.17 2,829.98 204,280.7K
11:08 2,834.18 2,835.38 2,834.05 2,834.63 908,588.2K
11:09 2,834.45 2,834.51 2,833.76 2,833.92 260,985.6K
11:10 2,833.99 2,834.22 2,833.77 2,834.09 260,116.0K
11:11 2,833.82 2,833.82 2,832.93 2,833.79 233,043.6K
11:12 2,834.20 2,834.34 2,832.99 2,833.52 264,134.1K
11:13 2,833.52 2,834.08 2,833.39 2,834.08 302,943.5K
11:14 2,833.74 2,834.06 2,833.29 2,834.06 156,413.1K
11:15 2,834.20 2,834.85 2,834.20 2,834.63 213,505.0K
11:16 2,834.55 2,835.37 2,834.55 2,835.32 330,376.9K
11:17 2,835.74 2,836.23 2,835.73 2,836.23 273,592.0K
11:18 2,836.07 2,836.08 2,835.66 2,835.85 173,230.5K
11:19 2,835.84 2,836.28 2,835.63 2,835.64 184,935.5K
11:20 2,834.16 2,834.36 2,833.91 2,834.07 234,019.7K
11:21 2,833.81 2,834.13 2,833.28 2,833.70 204,675.9K
11:22 2,833.69 2,834.12 2,833.11 2,834.12 198,784.6K
11:23 2,834.36 2,835.82 2,834.36 2,835.77 233,429.1K
11:24 2,835.12 2,835.12 2,834.62 2,834.62 160,792.5K
11:25 2,834.61 2,834.85 2,834.08 2,834.46 359,099.0K
11:26 2,834.47 2,834.47 2,834.22 2,834.39 172,610.4K
11:27 2,834.47 2,834.92 2,834.37 2,834.64 152,258.1K
11:28 2,834.66 2,835.00 2,834.66 2,834.69 150,136.0K
11:29 2,833.94 2,833.94 2,833.11 2,833.24 180,862.8K
11:30 2,833.08 2,833.09 2,832.60 2,832.60 115,616.1K
11:31 2,832.28 2,832.28 2,830.87 2,830.87 170,698.6K
11:32 2,830.64 2,832.04 2,830.58 2,831.98 136,739.2K
11:33 2,832.00 2,832.10 2,831.39 2,831.39 105,503.9K
11:34 2,831.29 2,831.35 2,830.14 2,830.29 176,256.3K
11:35 2,830.26 2,830.86 2,830.22 2,830.75 160,299.9K
11:36 2,831.26 2,831.57 2,831.26 2,831.55 150,875.0K
11:37 2,831.57 2,831.57 2,830.62 2,830.62 152,319.7K
11:38 2,830.95 2,831.22 2,830.95 2,831.17 233,590.4K
11:39 2,831.12 2,833.10 2,831.12 2,833.06 227,513.3K
11:40 2,833.00 2,833.86 2,832.97 2,833.79 182,297.4K
11:41 2,833.73 2,833.73 2,832.82 2,832.82 146,909.7K
11:42 2,832.94 2,833.54 2,832.87 2,833.45 171,199.3K
11:43 2,833.40 2,833.46 2,833.07 2,833.12 129,530.1K
11:44 2,833.16 2,833.16 2,832.51 2,832.74 105,996.3K
11:45 2,832.82 2,832.98 2,832.39 2,832.47 121,141.5K
11:46 2,832.07 2,832.15 2,831.84 2,831.87 169,053.8K
11:47 2,831.74 2,831.76 2,831.14 2,831.42 108,261.3K
11:48 2,831.48 2,832.12 2,831.24 2,831.87 71,270.1K
11:49 2,832.12 2,832.12 2,831.64 2,831.71 73,576.9K
11:50 2,831.53 2,832.00 2,831.53 2,831.93 55,760.7K
11:51 2,832.13 2,832.85 2,832.10 2,832.71 106,513.6K
11:52 2,832.53 2,832.85 2,832.46 2,832.83 119,242.7K
11:53 2,832.84 2,832.97 2,832.29 2,832.29 107,834.9K
11:54 2,832.10 2,832.63 2,832.03 2,832.54 154,621.3K
11:55 2,832.62 2,833.38 2,832.58 2,833.38 126,638.4K
11:56 2,833.35 2,834.43 2,833.27 2,834.43 201,300.5K
11:57 2,834.42 2,834.42 2,833.98 2,834.34 135,066.9K
11:58 2,834.51 2,836.31 2,834.51 2,836.31 208,181.3K
11:59 2,836.63 2,837.59 2,836.63 2,837.42 276,140.2K
12:00 2,839.06 2,839.88 2,839.06 2,839.24 481,275.9K
12:01 2,839.11 2,840.13 2,839.11 2,839.32 224,719.4K
12:02 2,839.36 2,839.47 2,839.20 2,839.21 175,599.2K
12:03 2,839.27 2,839.27 2,838.30 2,838.30 108,688.7K
12:04 2,838.28 2,838.28 2,837.11 2,837.26 171,132.4K
12:05 2,837.62 2,838.10 2,837.27 2,837.51 275,655.2K
12:06 2,837.29 2,837.40 2,837.21 2,837.23 154,802.1K
12:07 2,837.02 2,837.14 2,836.80 2,836.80 181,051.5K
12:08 2,836.78 2,836.93 2,836.70 2,836.93 89,494.6K
12:09 2,836.90 2,837.55 2,836.84 2,837.55 85,851.5K
12:10 2,837.53 2,837.67 2,836.87 2,836.87 114,647.6K
12:11 2,836.65 2,836.77 2,835.78 2,835.78 305,666.4K
12:12 2,835.79 2,836.54 2,835.66 2,835.75 144,440.1K
12:13 2,835.60 2,836.13 2,835.60 2,835.86 104,051.9K
12:14 2,836.12 2,836.24 2,835.62 2,835.63 81,723.8K
12:15 2,835.57 2,836.65 2,835.57 2,836.65 118,202.5K
12:16 2,836.65 2,836.94 2,836.49 2,836.88 106,711.4K
12:17 2,837.01 2,837.14 2,836.85 2,837.13 103,418.2K
12:18 2,837.10 2,837.10 2,836.36 2,836.36 72,755.5K
12:19 2,836.50 2,837.11 2,836.50 2,837.09 106,076.2K
12:20 2,837.01 2,837.51 2,837.01 2,837.41 123,131.3K
12:21 2,837.37 2,837.81 2,837.36 2,837.81 113,269.7K
12:22 2,837.73 2,838.03 2,836.25 2,836.43 95,419.0K
12:23 2,835.98 2,836.48 2,835.91 2,836.24 94,893.4K
12:24 2,836.11 2,836.42 2,835.94 2,836.21 161,222.4K
12:25 2,835.92 2,835.97 2,835.68 2,835.90 97,786.3K
12:26 2,835.88 2,836.58 2,835.72 2,836.58 113,080.0K
12:27 2,836.61 2,836.86 2,836.58 2,836.64 188,984.7K
12:28 2,836.57 2,836.69 2,836.43 2,836.52 97,796.0K
12:29 2,836.76 2,836.99 2,836.64 2,836.96 97,578.3K
12:30 2,837.26 2,839.66 2,837.26 2,839.55 225,943.2K
12:31 2,839.58 2,839.64 2,838.79 2,838.91 313,943.4K
12:32 2,838.76 2,838.79 2,838.30 2,838.30 212,200.8K
12:33 2,838.22 2,838.34 2,838.02 2,838.16 173,564.5K
12:34 2,837.38 2,837.46 2,835.84 2,836.06 198,773.7K
12:35 2,835.68 2,836.45 2,835.62 2,836.32 277,415.1K
12:36 2,836.57 2,836.57 2,835.29 2,835.50 234,909.5K
12:37 2,835.49 2,836.12 2,835.30 2,835.97 324,071.3K
12:38 2,835.86 2,836.44 2,835.72 2,835.77 460,345.0K
12:39 2,835.97 2,836.05 2,835.52 2,835.80 341,571.6K
12:40 2,835.94 2,836.49 2,835.94 2,836.37 187,090.0K
12:41 2,836.47 2,836.47 2,835.72 2,835.79 376,055.1K
12:42 2,835.73 2,835.73 2,834.76 2,834.76 223,900.6K
12:43 2,834.72 2,834.99 2,834.36 2,834.36 187,278.5K
12:44 2,834.14 2,834.52 2,834.12 2,834.24 188,239.1K
12:45 2,834.19 2,834.25 2,833.90 2,834.25 105,699.5K
12:46 2,834.43 2,834.50 2,834.23 2,834.26 114,333.0K
12:47 2,834.05 2,834.05 2,833.07 2,833.07 137,775.9K
12:48 2,833.21 2,833.53 2,829.80 2,830.30 469,741.8K
12:49 2,830.32 2,831.34 2,830.32 2,831.34 256,850.7K
12:50 2,831.58 2,831.61 2,830.86 2,831.17 131,328.7K
12:51 2,831.31 2,831.37 2,830.60 2,831.27 135,098.4K
12:52 2,831.30 2,831.74 2,830.98 2,831.74 114,084.0K
12:53 2,831.70 2,832.13 2,831.70 2,832.03 141,519.5K
12:54 2,832.24 2,832.24 2,832.01 2,832.01 104,102.0K
12:55 2,831.92 2,831.92 2,831.46 2,831.68 119,905.0K
12:56 2,831.93 2,832.74 2,831.73 2,832.74 146,853.4K
12:57 2,832.67 2,833.06 2,832.09 2,833.06 109,020.9K
12:58 2,833.09 2,833.09 2,832.58 2,832.58 60,237.0K
12:59 2,832.46 2,832.69 2,832.42 2,832.63 101,473.1K
13:00 2,832.90 2,833.24 2,832.88 2,832.96 143,489.6K
13:01 2,832.96 2,833.25 2,832.96 2,833.04 76,081.6K
13:02 2,833.08 2,833.34 2,832.60 2,833.34 118,007.7K
13:03 2,833.35 2,833.61 2,833.35 2,833.49 228,295.2K
13:04 2,833.89 2,834.88 2,833.89 2,834.65 212,878.3K
13:05 2,834.36 2,834.45 2,833.55 2,833.55 147,354.6K
13:06 2,833.49 2,833.68 2,832.87 2,832.87 144,999.1K
13:07 2,832.80 2,832.85 2,832.47 2,832.47 133,937.1K
13:08 2,832.62 2,832.79 2,832.38 2,832.38 110,285.1K
13:09 2,832.42 2,832.43 2,831.26 2,831.34 105,992.5K
13:10 2,831.35 2,831.47 2,831.00 2,831.14 97,200.4K
13:11 2,831.02 2,831.98 2,830.95 2,831.89 118,408.7K
13:12 2,831.68 2,831.68 2,831.33 2,831.66 148,570.3K
13:13 2,831.78 2,831.94 2,831.52 2,831.52 91,446.9K
13:14 2,830.46 2,831.24 2,830.46 2,831.24 123,400.2K
13:15 2,831.29 2,831.29 2,830.46 2,830.60 111,875.0K
13:16 2,830.23 2,830.23 2,829.75 2,829.75 167,859.2K
13:17 2,829.71 2,830.78 2,829.48 2,830.75 94,446.5K
13:18 2,830.61 2,830.95 2,830.61 2,830.88 48,463.5K
13:19 2,830.96 2,831.26 2,830.96 2,831.05 39,306.8K
13:20 2,831.01 2,831.45 2,830.73 2,831.45 65,852.0K
13:21 2,831.53 2,831.57 2,831.47 2,831.50 116,215.4K
13:22 2,831.66 2,832.25 2,831.66 2,832.22 72,327.1K
13:23 2,832.18 2,832.53 2,832.18 2,832.28 89,951.4K
13:24 2,832.42 2,832.60 2,832.41 2,832.54 62,426.8K
13:25 2,832.51 2,832.69 2,832.30 2,832.52 41,872.8K
13:26 2,832.48 2,832.92 2,832.48 2,832.59 80,801.8K
13:27 2,832.47 2,832.57 2,832.12 2,832.12 66,384.4K
13:28 2,832.09 2,832.42 2,831.99 2,831.99 58,463.1K
13:29 2,831.81 2,831.95 2,831.72 2,831.79 88,982.5K
13:30 2,832.04 2,832.11 2,831.56 2,831.56 96,329.4K
13:31 2,831.30 2,831.49 2,831.08 2,831.44 57,941.8K
13:32 2,831.44 2,831.80 2,830.66 2,830.83 121,381.0K
13:33 2,830.77 2,830.77 2,830.40 2,830.71 94,114.9K
13:34 2,830.69 2,830.90 2,830.54 2,830.90 47,193.8K
13:35 2,830.76 2,830.89 2,830.61 2,830.83 98,567.4K
13:36 2,830.72 2,831.06 2,830.58 2,831.02 80,868.8K
13:37 2,831.02 2,831.28 2,830.92 2,831.28 119,463.1K
13:38 2,831.32 2,831.51 2,831.28 2,831.34 103,120.0K
13:39 2,831.32 2,831.63 2,831.32 2,831.53 59,463.8K
13:40 2,831.51 2,831.51 2,831.17 2,831.38 66,685.6K
13:41 2,831.56 2,831.60 2,831.07 2,831.07 55,547.3K
13:42 2,831.13 2,831.29 2,830.95 2,830.98 83,671.6K
13:43 2,830.90 2,831.07 2,830.90 2,831.02 99,713.1K
13:44 2,831.00 2,831.16 2,830.82 2,831.16 83,287.6K
13:45 2,831.23 2,832.37 2,831.23 2,832.25 141,108.8K
13:46 2,832.30 2,832.51 2,832.24 2,832.40 83,312.9K
13:47 2,832.64 2,834.17 2,832.44 2,834.17 203,763.0K
13:48 2,834.43 2,834.63 2,833.79 2,833.79 169,550.0K
13:49 2,833.97 2,834.10 2,833.30 2,833.30 71,104.7K
13:50 2,833.30 2,833.48 2,833.05 2,833.41 55,213.7K
13:51 2,833.35 2,833.35 2,832.68 2,832.86 74,874.4K
13:52 2,833.01 2,833.33 2,832.97 2,833.33 91,656.4K
13:53 2,833.49 2,834.22 2,833.48 2,834.19 180,769.8K
13:54 2,834.18 2,835.17 2,834.18 2,834.79 245,018.4K
13:55 2,834.78 2,834.95 2,834.45 2,834.45 167,398.1K
13:56 2,834.14 2,834.14 2,833.07 2,833.07 106,045.2K
13:57 2,833.24 2,833.97 2,833.09 2,833.97 75,648.4K
13:58 2,834.33 2,834.58 2,834.13 2,834.58 165,478.6K
13:59 2,833.89 2,834.10 2,833.27 2,833.32 138,511.1K
14:00 2,833.19 2,833.25 2,832.74 2,832.88 114,071.4K
14:01 2,832.88 2,833.19 2,832.72 2,832.94 108,954.1K
14:02 2,833.14 2,833.24 2,832.91 2,833.01 123,088.6K
14:03 2,833.18 2,834.05 2,833.04 2,834.05 99,240.8K
14:04 2,833.77 2,833.83 2,833.20 2,833.50 153,260.5K
14:05 2,833.44 2,833.44 2,832.32 2,832.42 166,652.7K
14:06 2,832.27 2,832.75 2,832.02 2,832.75 93,639.4K
14:07 2,832.33 2,832.43 2,831.79 2,831.79 94,305.2K
14:08 2,831.23 2,831.23 2,830.72 2,830.86 137,539.5K
14:09 2,830.40 2,830.40 2,829.06 2,829.15 267,926.5K
14:10 2,829.16 2,830.31 2,828.91 2,830.31 170,551.5K
14:11 2,830.10 2,830.41 2,829.94 2,830.19 72,893.9K
14:12 2,830.40 2,830.40 2,829.48 2,829.68 97,921.3K
14:13 2,829.77 2,830.30 2,829.77 2,830.30 47,917.1K
14:14 2,830.36 2,830.45 2,829.61 2,829.75 113,463.3K
14:15 2,829.73 2,829.80 2,829.53 2,829.69 119,037.4K
14:16 2,829.31 2,830.14 2,829.26 2,830.03 91,107.2K
14:17 2,829.77 2,829.88 2,829.67 2,829.87 196,878.4K
14:18 2,829.95 2,830.40 2,829.95 2,830.33 120,725.1K
14:19 2,830.61 2,830.89 2,830.07 2,830.07 66,937.0K
14:20 2,829.95 2,830.01 2,829.25 2,829.33 110,138.0K
14:21 2,828.76 2,828.76 2,827.62 2,827.78 209,405.5K
14:22 2,827.59 2,827.89 2,827.55 2,827.89 72,831.8K
14:23 2,828.02 2,828.38 2,828.02 2,828.22 85,386.6K
14:24 2,828.34 2,828.46 2,827.79 2,827.79 60,931.2K
14:25 2,827.67 2,828.16 2,827.67 2,828.04 45,094.6K
14:26 2,828.24 2,828.83 2,828.24 2,828.83 57,096.3K
14:27 2,828.86 2,829.70 2,828.86 2,829.63 49,640.3K
14:28 2,829.99 2,830.31 2,829.67 2,829.67 104,027.5K
14:29 2,829.55 2,830.23 2,829.55 2,830.23 53,725.1K
14:30 2,829.79 2,830.05 2,829.60 2,830.05 66,214.4K
14:31 2,830.29 2,830.52 2,829.74 2,829.75 99,972.8K
14:32 2,829.70 2,829.84 2,829.60 2,829.66 64,257.4K
14:33 2,829.54 2,829.80 2,829.27 2,829.27 100,630.2K
14:34 2,829.30 2,830.14 2,829.07 2,830.12 93,143.7K
14:35 2,830.15 2,830.42 2,830.01 2,830.42 107,891.2K
14:36 2,830.38 2,830.52 2,830.36 2,830.36 63,425.8K
14:37 2,830.22 2,830.53 2,830.05 2,830.52 46,879.2K
14:38 2,830.42 2,831.13 2,830.42 2,831.08 134,523.4K
14:39 2,831.10 2,831.10 2,830.63 2,830.68 55,442.2K
14:40 2,830.34 2,830.34 2,830.18 2,830.18 60,209.4K
14:41 2,830.29 2,830.81 2,830.29 2,830.60 57,092.3K
14:42 2,830.58 2,831.60 2,830.58 2,831.49 93,762.6K
14:43 2,831.46 2,831.56 2,830.74 2,830.85 72,677.6K
14:44 2,830.61 2,831.16 2,830.48 2,831.05 59,660.6K
14:45 2,830.97 2,832.12 2,830.97 2,832.11 83,487.5K
14:46 2,832.03 2,832.11 2,831.71 2,831.86 84,308.0K
14:47 2,831.85 2,831.85 2,831.49 2,831.49 75,553.9K
14:48 2,831.18 2,831.18 2,830.66 2,831.11 85,605.4K
14:49 2,831.04 2,831.92 2,831.04 2,831.92 34,676.1K
14:50 2,831.98 2,832.05 2,831.13 2,831.21 40,040.4K
14:51 2,831.39 2,831.39 2,830.55 2,830.55 62,935.8K
14:52 2,830.47 2,831.14 2,830.39 2,831.14 42,570.0K
14:53 2,830.91 2,831.25 2,830.90 2,830.97 75,204.5K
14:54 2,830.97 2,831.09 2,829.77 2,829.77 102,608.6K
14:55 2,829.31 2,829.33 2,829.13 2,829.32 216,417.2K
14:56 2,829.23 2,829.73 2,829.23 2,829.60 69,872.9K
14:57 2,829.71 2,829.71 2,829.16 2,829.16 288,228.1K
14:58 2,829.21 2,829.51 2,829.19 2,829.38 100,805.2K
14:59 2,829.34 2,829.83 2,829.34 2,829.65 113,379.0K
15:00 2,829.83 2,829.93 2,829.64 2,829.91 108,337.8K
15:01 2,829.80 2,830.29 2,829.80 2,830.06 99,008.3K
15:02 2,829.80 2,830.29 2,829.80 2,830.20 101,118.6K
15:03 2,830.03 2,830.03 2,827.91 2,827.91 175,143.5K
15:04 2,827.98 2,828.43 2,827.98 2,828.34 67,188.2K
15:05 2,828.51 2,828.51 2,827.22 2,827.49 248,777.0K
15:06 2,827.90 2,828.05 2,827.71 2,828.05 101,654.6K
15:07 2,827.83 2,827.92 2,827.50 2,827.90 122,926.2K
15:08 2,827.71 2,828.40 2,827.69 2,828.40 112,450.8K
15:09 2,828.79 2,829.32 2,828.79 2,829.32 115,703.8K
15:10 2,828.99 2,829.49 2,828.99 2,829.47 88,925.1K
15:11 2,829.41 2,829.69 2,829.38 2,829.55 67,217.8K
15:12 2,829.49 2,829.49 2,828.82 2,829.01 54,399.1K
15:13 2,828.87 2,829.28 2,828.86 2,829.28 55,403.9K
15:14 2,829.15 2,829.39 2,829.15 2,829.37 43,389.6K
15:15 2,829.19 2,829.64 2,828.96 2,829.64 60,314.6K
15:16 2,829.69 2,830.28 2,829.63 2,830.14 60,986.2K
15:17 2,830.23 2,831.19 2,830.08 2,831.12 132,033.9K
15:18 2,831.23 2,831.23 2,830.85 2,830.92 82,383.1K
15:19 2,831.03 2,831.51 2,830.99 2,831.51 81,826.9K
15:20 2,831.40 2,832.52 2,831.40 2,832.52 135,692.9K
15:21 2,832.54 2,832.58 2,832.21 2,832.21 86,096.4K
15:22 2,832.11 2,832.11 2,831.50 2,831.75 72,730.5K
15:23 2,831.77 2,831.96 2,831.77 2,831.87 137,544.0K
15:24 2,832.06 2,832.21 2,832.02 2,832.03 88,633.8K
15:25 2,832.11 2,832.56 2,832.11 2,832.35 111,015.7K
15:26 2,832.47 2,832.54 2,832.23 2,832.23 49,575.1K
15:27 2,832.51 2,832.79 2,832.15 2,832.15 100,355.6K
15:28 2,832.18 2,832.19 2,831.59 2,831.59 79,023.7K
15:29 2,831.64 2,831.64 2,831.23 2,831.23 54,621.7K
15:30 2,830.82 2,830.86 2,830.54 2,830.58 101,696.1K
15:31 2,830.53 2,830.60 2,830.40 2,830.46 53,540.6K
15:32 2,830.50 2,830.51 2,830.30 2,830.34 35,727.5K
15:33 2,830.22 2,830.51 2,830.16 2,830.33 73,815.8K
15:34 2,830.37 2,830.37 2,829.27 2,829.44 87,752.3K
15:35 2,829.18 2,829.64 2,829.18 2,829.57 98,092.1K
15:36 2,829.63 2,829.81 2,829.39 2,829.62 225,901.0K
15:37 2,829.63 2,829.69 2,829.08 2,829.15 81,551.6K
15:38 2,829.40 2,829.57 2,829.13 2,829.13 76,378.9K
15:39 2,828.99 2,829.23 2,828.59 2,828.59 64,738.4K
15:40 2,828.78 2,828.80 2,828.23 2,828.27 90,194.0K
15:41 2,828.14 2,828.52 2,826.40 2,826.42 170,816.3K
15:42 2,826.70 2,826.83 2,826.30 2,826.66 131,849.2K
15:43 2,826.42 2,826.42 2,825.48 2,825.52 118,810.0K
15:44 2,825.61 2,825.97 2,825.51 2,825.96 69,195.1K
15:45 2,826.31 2,826.31 2,825.35 2,825.35 86,397.4K
15:46 2,825.27 2,825.49 2,825.27 2,825.44 88,196.0K
15:47 2,825.50 2,825.52 2,825.06 2,825.06 60,465.5K
15:48 2,825.11 2,825.12 2,824.50 2,824.60 100,482.6K
15:49 2,824.54 2,824.60 2,823.95 2,824.01 126,214.0K
15:50 2,824.33 2,824.33 2,823.83 2,823.93 138,133.9K
15:51 2,824.03 2,824.03 2,823.46 2,823.46 93,289.8K
15:52 2,823.55 2,823.58 2,823.25 2,823.46 73,265.1K
15:53 2,823.34 2,823.51 2,823.23 2,823.51 114,788.4K
15:54 2,823.58 2,824.00 2,823.58 2,823.76 72,852.5K
15:55 2,823.69 2,823.74 2,823.22 2,823.35 91,114.5K
15:56 2,823.63 2,824.48 2,823.37 2,824.45 134,962.1K
15:57 2,824.63 2,824.71 2,824.31 2,824.42 130,955.4K
15:58 2,824.56 2,825.09 2,824.53 2,825.04 91,023.8K
15:59 2,825.21 2,827.08 2,825.21 2,827.08 223,486.4K
16:00 2,827.08 2,827.26 2,826.40 2,827.26 123,243.2K
16:01 2,827.20 2,827.20 2,825.94 2,826.19 113,025.3K
16:02 2,825.85 2,826.39 2,825.72 2,826.39 105,802.8K
16:03 2,826.53 2,826.53 2,825.63 2,825.82 120,593.7K
16:04 2,825.78 2,825.96 2,825.26 2,825.95 121,321.5K
16:05 2,825.91 2,826.56 2,825.50 2,825.81 154,231.7K
16:06 2,825.64 2,826.19 2,825.46 2,826.14 80,219.4K
16:07 2,826.18 2,826.35 2,825.69 2,826.04 91,587.2K
16:08 2,826.14 2,826.19 2,825.21 2,825.21 188,163.2K
16:09 2,825.21 2,825.67 2,825.19 2,825.50 93,513.4K
16:10 2,825.39 2,825.50 2,825.20 2,825.45 90,955.9K
16:11 2,825.21 2,825.32 2,824.13 2,824.15 111,012.8K
16:12 2,824.20 2,824.33 2,823.86 2,823.95 93,404.4K
16:13 2,824.06 2,824.13 2,823.92 2,824.02 169,769.0K
16:14 2,823.87 2,824.08 2,823.57 2,823.95 105,168.1K
16:15 2,824.13 2,825.49 2,824.13 2,825.38 103,079.5K
16:16 2,825.54 2,827.59 2,825.48 2,827.58 237,091.7K
16:17 2,827.56 2,833.06 2,827.47 2,833.06 711,961.9K
16:18 2,832.65 2,840.13 2,832.58 2,840.13 934,711.9K
16:19 2,839.14 2,839.14 2,836.72 2,836.72 439,142.8K
16:20 2,836.68 2,838.22 2,836.68 2,837.14 452,789.2K
16:21 2,836.91 2,837.93 2,836.77 2,837.88 175,899.1K
16:22 2,837.72 2,837.72 2,835.79 2,835.79 193,874.0K
16:23 2,835.83 2,836.08 2,835.78 2,836.07 121,715.2K
16:24 2,836.16 2,836.99 2,836.06 2,836.99 110,605.5K
16:25 2,837.02 2,837.03 2,835.84 2,835.84 96,864.1K
16:26 2,835.84 2,836.00 2,835.27 2,835.48 208,146.5K
16:27 2,835.29 2,835.66 2,835.25 2,835.36 167,077.9K
16:28 2,835.20 2,835.20 2,834.16 2,834.16 117,361.4K
16:29 2,834.28 2,834.90 2,833.49 2,833.49 104,369.1K
16:30 2,833.62 2,835.05 2,833.62 2,834.82 122,722.6K
16:31 2,834.85 2,835.01 2,834.18 2,834.18 79,441.4K
16:32 2,834.39 2,834.39 2,832.81 2,832.81 133,461.8K
16:33 2,832.48 2,832.76 2,831.80 2,831.80 134,224.6K
16:34 2,831.70 2,833.45 2,831.63 2,833.45 116,944.6K
16:35 2,833.51 2,833.79 2,833.05 2,833.05 116,750.2K
16:36 2,832.88 2,833.81 2,832.48 2,833.81 103,981.3K
16:37 2,833.79 2,833.79 2,833.03 2,833.04 135,406.5K
16:38 2,833.18 2,834.32 2,833.04 2,834.32 71,944.8K
16:39 2,834.39 2,834.79 2,834.35 2,834.79 55,449.2K
16:40 2,834.83 2,835.54 2,834.83 2,835.51 82,785.0K
16:41 2,835.39 2,836.02 2,835.35 2,835.56 104,519.5K
16:42 2,835.51 2,835.51 2,834.65 2,834.66 67,467.5K
16:43 2,834.72 2,835.96 2,834.72 2,835.93 94,251.4K
16:44 2,836.03 2,836.04 2,835.78 2,835.89 95,975.2K
16:45 2,836.10 2,837.54 2,836.00 2,837.54 129,762.8K
16:46 2,837.66 2,838.78 2,837.10 2,838.78 203,854.8K
16:47 2,839.10 2,839.92 2,839.10 2,839.47 273,540.3K
16:48 2,839.34 2,839.34 2,838.19 2,838.33 96,314.7K
16:49 2,838.57 2,839.05 2,838.37 2,838.94 84,191.2K
16:50 2,838.77 2,839.43 2,838.77 2,839.01 128,268.7K
16:51 2,839.22 2,839.81 2,839.22 2,839.81 120,859.5K
16:52 2,839.80 2,839.80 2,838.96 2,838.96 201,165.7K
16:53 2,838.97 2,839.04 2,837.63 2,837.63 173,632.7K
16:54 2,837.75 2,837.85 2,836.66 2,836.66 133,685.3K
16:55 2,836.86 2,836.86 2,836.28 2,836.34 58,733.4K
16:56 2,836.77 2,837.07 2,836.34 2,836.34 156,881.1K
16:57 2,836.43 2,836.45 2,836.10 2,836.13 57,788.5K
16:58 2,836.01 2,836.47 2,835.92 2,836.38 74,452.3K
16:59 2,836.31 2,836.95 2,836.23 2,836.92 93,788.5K
17:00 2,837.02 2,837.03 2,835.98 2,836.00 101,997.0K
17:01 2,835.75 2,836.00 2,835.30 2,835.49 112,939.0K
17:02 2,835.02 2,835.10 2,834.76 2,835.10 109,938.8K
17:03 2,835.20 2,835.20 2,834.29 2,834.36 102,800.2K
17:04 2,834.26 2,834.27 2,833.80 2,833.80 84,658.6K
17:05 2,833.46 2,834.18 2,833.45 2,834.10 112,780.1K
17:06 2,834.24 2,834.39 2,834.11 2,834.24 87,597.6K
17:07 2,834.16 2,834.78 2,834.16 2,834.21 70,759.3K
17:08 2,834.10 2,834.20 2,833.57 2,833.57 72,575.2K
17:09 2,833.33 2,833.33 2,831.53 2,831.78 201,432.0K
17:10 2,832.09 2,832.50 2,832.09 2,832.29 85,702.2K
17:11 2,832.34 2,832.84 2,832.13 2,832.13 142,513.1K
17:12 2,831.69 2,831.69 2,830.80 2,830.80 138,512.1K
17:13 2,831.05 2,831.83 2,831.05 2,831.80 109,975.9K
17:14 2,831.97 2,833.19 2,831.53 2,833.19 143,988.8K
17:15 2,833.08 2,833.12 2,832.04 2,832.04 110,260.2K
17:16 2,832.08 2,832.08 2,830.94 2,830.94 89,153.1K
17:17 2,830.78 2,831.22 2,830.68 2,831.00 112,541.8K
17:18 2,830.75 2,831.56 2,830.75 2,830.91 187,731.5K
17:19 2,830.87 2,832.55 2,830.87 2,832.55 86,229.8K
17:20 2,832.52 2,833.56 2,832.52 2,833.09 74,644.6K
17:21 2,832.85 2,833.12 2,831.74 2,831.74 88,540.0K
17:22 2,831.57 2,832.08 2,831.41 2,832.00 101,545.0K
17:23 2,831.57 2,832.81 2,831.46 2,832.21 120,377.7K
17:24 2,831.84 2,832.01 2,831.74 2,831.74 64,944.0K
17:25 2,831.78 2,831.78 2,830.63 2,830.63 85,630.5K
17:26 2,830.81 2,830.83 2,830.64 2,830.75 40,648.4K
17:27 2,830.40 2,830.52 2,830.27 2,830.27 83,961.5K
17:28 2,830.07 2,830.18 2,829.60 2,829.60 134,068.9K
17:29 2,829.61 2,829.67 2,829.09 2,829.09 60,874.4K
17:30 2,829.16 2,829.16 2,828.36 2,828.36 112,935.5K
17:31 2,828.59 2,828.83 2,828.33 2,828.83 120,496.3K
17:32 2,828.68 2,828.68 2,828.19 2,828.22 100,988.6K
17:33 2,827.94 2,828.91 2,827.82 2,828.66 126,006.0K
17:34 2,828.87 2,830.20 2,828.54 2,830.20 142,192.4K
17:35 2,830.42 2,830.99 2,830.42 2,830.81 81,389.2K
17:36 2,830.12 2,830.19 2,829.74 2,829.80 67,328.5K
17:37 2,830.70 2,831.07 2,830.67 2,831.07 74,502.1K
17:38 2,830.79 2,831.26 2,830.74 2,831.13 43,096.8K
17:39 2,831.48 2,831.82 2,830.62 2,830.62 62,870.9K
17:40 2,830.60 2,830.60 2,830.11 2,830.11 53,502.3K
17:41 2,830.23 2,830.43 2,830.01 2,830.05 55,742.8K
17:42 2,830.26 2,830.85 2,830.24 2,830.46 40,443.7K
17:43 2,830.41 2,830.47 2,830.02 2,830.02 123,499.2K
17:44 2,829.59 2,829.59 2,829.20 2,829.20 148,281.2K
17:45 2,829.08 2,830.52 2,829.05 2,829.98 98,836.4K
17:46 2,830.02 2,830.10 2,829.18 2,829.33 73,583.9K
17:47 2,829.44 2,829.50 2,828.87 2,828.87 68,900.8K
17:48 2,829.43 2,829.64 2,828.75 2,828.91 93,219.5K
17:49 2,829.73 2,829.88 2,829.48 2,829.48 83,209.2K
17:50 2,828.95 2,831.34 2,828.95 2,831.34 194,953.4K
17:51 2,831.20 2,831.45 2,830.80 2,830.80 97,183.6K
17:52 2,830.39 2,830.79 2,830.39 2,830.56 75,714.7K
17:53 2,830.63 2,830.77 2,830.24 2,830.76 71,830.0K
17:54 2,830.95 2,830.95 2,829.99 2,830.00 72,209.4K
17:55 2,829.91 2,830.05 2,829.58 2,830.05 68,889.3K
17:56 2,830.00 2,830.05 2,829.27 2,829.27 47,460.6K
17:57 2,829.30 2,829.30 2,828.88 2,828.88 49,470.4K
17:58 2,828.86 2,829.53 2,828.86 2,829.42 37,634.3K
17:59 2,829.25 2,830.26 2,829.25 2,829.97 52,159.4K
18:00 2,829.82 2,829.83 2,829.58 2,829.58 58,171.5K
18:01 2,829.95 2,830.05 2,829.43 2,829.43 39,282.6K
18:02 2,829.53 2,829.63 2,829.01 2,829.01 45,485.3K
18:03 2,828.80 2,828.80 2,828.19 2,828.19 77,936.4K
18:04 2,828.03 2,828.08 2,827.52 2,827.52 55,333.0K
18:05 2,827.29 2,827.29 2,825.27 2,825.27 143,417.8K
18:06 2,824.05 2,824.53 2,823.91 2,824.48 200,906.0K
18:07 2,824.65 2,825.06 2,824.41 2,825.02 82,946.3K
18:08 2,825.65 2,826.22 2,825.31 2,825.67 122,536.3K
18:09 2,825.49 2,825.59 2,825.30 2,825.41 75,010.1K
18:10 2,825.20 2,825.20 2,824.54 2,824.89 100,337.7K
18:11 2,824.87 2,825.08 2,824.74 2,825.05 69,196.5K
18:12 2,824.98 2,824.98 2,824.69 2,824.69 138,034.7K
18:13 2,824.93 2,825.39 2,824.86 2,825.39 95,605.9K
18:14 2,824.99 2,824.99 2,824.49 2,824.68 74,611.1K
18:15 2,824.72 2,824.96 2,824.61 2,824.62 101,256.0K
18:16 2,824.66 2,824.66 2,823.89 2,823.91 84,597.9K
18:17 2,823.92 2,824.14 2,823.78 2,824.12 87,167.7K
18:18 2,824.09 2,824.30 2,824.08 2,824.14 95,568.0K
18:19 2,824.11 2,824.11 2,822.89 2,822.91 144,686.6K
18:20 2,822.46 2,822.46 2,820.95 2,820.95 218,680.5K
18:21 2,820.62 2,820.62 2,818.97 2,819.74 416,310.7K
18:22 2,819.75 2,820.51 2,819.71 2,820.27 118,496.8K
18:23 2,820.37 2,820.39 2,820.12 2,820.18 62,264.0K
18:24 2,820.19 2,820.21 2,819.91 2,820.01 81,567.3K
18:25 2,819.98 2,820.72 2,819.83 2,820.60 99,015.4K
18:26 2,820.76 2,820.93 2,820.72 2,820.92 89,607.3K
18:27 2,820.99 2,821.17 2,820.69 2,821.15 79,202.5K
18:28 2,821.09 2,821.25 2,820.91 2,821.25 107,774.9K
18:29 2,821.37 2,821.53 2,821.24 2,821.36 72,446.3K
18:30 2,821.41 2,821.53 2,821.12 2,821.26 114,473.3K
18:31 2,821.10 2,821.72 2,821.09 2,821.72 101,582.9K
18:32 2,821.78 2,821.88 2,821.64 2,821.88 66,104.3K
18:33 2,821.62 2,822.09 2,821.62 2,822.07 86,906.6K
18:34 2,822.21 2,822.21 2,821.87 2,822.15 105,966.0K
18:35 2,822.24 2,822.42 2,822.21 2,822.42 75,468.5K
18:36 2,822.33 2,823.12 2,822.09 2,823.12 108,192.4K
18:37 2,823.20 2,823.50 2,823.19 2,823.22 161,729.3K
18:38 2,823.23 2,823.43 2,823.10 2,823.39 150,602.2K
18:39 2,823.35 2,823.52 2,822.85 2,823.45 128,077.3K
18:40 2,823.45 2,823.45 2,823.45 2,823.45 0.0K
18:51 2,823.34 2,823.34 2,823.34 2,823.34 353,418.5K
19:05 2,823.54 2,825.29 2,823.54 2,825.29 109,525.3K
19:06 2,825.36 2,825.62 2,824.93 2,825.12 100,433.2K
19:07 2,825.06 2,825.07 2,824.63 2,824.63 47,088.1K
19:08 2,824.59 2,824.59 2,824.41 2,824.49 75,010.8K
19:09 2,824.66 2,825.24 2,824.63 2,825.24 56,459.6K
19:10 2,825.33 2,825.78 2,825.33 2,825.73 86,566.3K
19:11 2,825.76 2,825.93 2,825.48 2,825.86 63,165.8K
19:12 2,825.96 2,826.62 2,825.96 2,826.62 47,037.1K
19:13 2,826.85 2,826.90 2,826.09 2,826.17 80,285.8K
19:14 2,825.98 2,825.98 2,825.53 2,825.53 39,897.1K
19:15 2,825.35 2,825.61 2,821.38 2,821.85 212,644.7K
19:16 2,822.10 2,822.10 2,821.51 2,821.51 106,357.0K
19:17 2,821.12 2,821.37 2,818.67 2,818.70 256,430.3K
19:18 2,818.16 2,818.89 2,817.75 2,818.89 434,453.6K
19:19 2,819.01 2,819.01 2,818.49 2,818.58 114,842.7K
19:20 2,818.27 2,819.20 2,818.27 2,819.16 187,906.2K
19:21 2,819.24 2,819.46 2,819.24 2,819.24 116,877.2K
19:22 2,819.22 2,819.63 2,819.10 2,819.63 49,066.9K
19:23 2,820.27 2,820.73 2,820.23 2,820.59 88,668.6K
19:24 2,820.62 2,821.01 2,820.62 2,820.85 70,957.5K
19:25 2,820.57 2,820.57 2,819.57 2,819.57 61,948.0K
19:26 2,819.39 2,819.67 2,819.34 2,819.61 50,041.5K
19:27 2,819.10 2,819.12 2,817.64 2,817.64 142,057.6K
19:28 2,817.52 2,817.74 2,817.28 2,817.74 138,163.1K
19:29 2,817.77 2,817.94 2,816.79 2,816.91 180,919.6K
19:30 2,816.89 2,817.38 2,816.89 2,817.13 118,224.9K
19:31 2,817.09 2,817.09 2,816.36 2,816.36 135,528.2K
19:32 2,816.28 2,816.28 2,814.85 2,814.99 238,632.7K
19:33 2,814.44 2,814.51 2,814.13 2,814.13 276,604.8K
19:34 2,813.78 2,814.68 2,813.67 2,814.58 206,645.5K
19:35 2,815.02 2,816.03 2,815.02 2,815.88 121,432.5K
19:36 2,816.03 2,816.03 2,815.45 2,815.45 90,472.4K
19:37 2,815.20 2,815.28 2,814.10 2,814.10 101,729.8K
19:38 2,814.21 2,814.43 2,814.06 2,814.43 102,045.0K
19:39 2,814.40 2,814.81 2,814.31 2,814.81 77,243.7K
19:40 2,815.24 2,815.75 2,815.24 2,815.47 134,067.1K
19:41 2,815.36 2,815.36 2,815.07 2,815.33 78,916.7K
19:42 2,815.35 2,815.56 2,814.85 2,814.85 202,301.3K
19:43 2,814.78 2,815.23 2,814.71 2,814.90 138,745.7K
19:44 2,814.86 2,815.23 2,814.74 2,815.23 71,069.6K
19:45 2,815.25 2,815.25 2,814.72 2,814.82 50,537.4K
19:46 2,814.75 2,815.42 2,814.75 2,815.42 35,853.2K
19:47 2,815.49 2,816.78 2,815.49 2,816.76 132,322.1K
19:48 2,817.39 2,817.49 2,817.20 2,817.20 147,922.7K
19:49 2,817.06 2,817.15 2,816.97 2,817.01 125,710.7K
19:50 2,817.14 2,817.61 2,817.14 2,817.61 54,312.8K
19:51 2,817.74 2,818.04 2,817.03 2,817.03 61,611.0K
19:52 2,817.06 2,817.07 2,816.14 2,816.14 78,014.3K
19:53 2,815.64 2,815.64 2,814.94 2,814.94 76,723.9K
19:54 2,815.13 2,815.25 2,814.93 2,815.15 82,837.6K
19:55 2,815.31 2,815.41 2,814.67 2,814.67 33,398.3K
19:56 2,814.56 2,814.98 2,814.49 2,814.98 51,899.0K
19:57 2,814.84 2,814.88 2,814.52 2,814.87 44,780.6K
19:58 2,814.90 2,815.06 2,814.82 2,815.06 26,236.0K
19:59 2,815.11 2,815.63 2,815.11 2,815.54 40,993.9K
20:00 2,815.29 2,815.29 2,813.63 2,813.68 99,464.5K
20:01 2,813.41 2,813.41 2,810.29 2,810.29 258,697.0K
20:02 2,810.21 2,810.86 2,810.21 2,810.54 133,982.5K
20:03 2,810.88 2,810.91 2,810.56 2,810.57 152,060.1K
20:04 2,810.64 2,810.92 2,810.33 2,810.92 106,341.9K
20:05 2,810.87 2,810.87 2,810.40 2,810.56 78,178.9K
20:06 2,810.45 2,810.73 2,810.45 2,810.67 76,370.8K
20:07 2,810.71 2,810.71 2,810.21 2,810.29 52,292.0K
20:08 2,810.17 2,810.19 2,809.88 2,810.16 66,093.9K
20:09 2,810.15 2,810.23 2,809.78 2,809.78 76,038.2K
20:10 2,809.68 2,809.74 2,809.53 2,809.53 63,998.7K
20:11 2,809.47 2,809.47 2,809.11 2,809.11 116,124.7K
20:12 2,808.97 2,809.45 2,808.97 2,809.33 96,200.1K
20:13 2,809.34 2,809.43 2,808.97 2,808.97 128,587.2K
20:14 2,809.25 2,809.92 2,809.14 2,809.92 114,877.5K
20:15 2,809.94 2,811.28 2,809.87 2,811.28 93,796.2K
20:16 2,811.60 2,811.80 2,811.38 2,811.78 141,303.1K
20:17 2,811.75 2,811.86 2,811.59 2,811.80 33,056.1K
20:18 2,811.67 2,811.92 2,811.67 2,811.70 47,024.1K
20:19 2,811.64 2,811.87 2,811.63 2,811.81 39,010.2K
20:20 2,811.86 2,811.86 2,811.08 2,811.25 53,346.8K
20:21 2,811.28 2,811.30 2,811.12 2,811.28 36,275.9K
20:22 2,811.26 2,811.51 2,811.21 2,811.45 38,059.2K
20:23 2,811.49 2,811.95 2,811.49 2,811.95 34,336.9K
20:24 2,811.91 2,811.91 2,811.44 2,811.58 37,991.2K
20:25 2,811.48 2,811.51 2,811.12 2,811.17 36,367.0K
20:26 2,811.09 2,811.09 2,810.82 2,810.97 45,376.3K
20:27 2,811.03 2,811.09 2,810.93 2,811.09 40,364.1K
20:28 2,810.94 2,811.38 2,810.94 2,811.28 29,099.0K
20:29 2,811.30 2,811.52 2,811.28 2,811.52 29,043.1K
20:30 2,811.44 2,811.53 2,811.33 2,811.43 37,276.0K
20:31 2,811.16 2,811.16 2,810.85 2,811.09 37,870.4K
20:32 2,810.99 2,811.24 2,810.99 2,811.24 43,698.5K
20:33 2,811.31 2,811.36 2,811.12 2,811.15 31,647.2K
20:34 2,811.16 2,811.40 2,811.16 2,811.36 44,182.5K
20:35 2,811.30 2,811.50 2,811.30 2,811.41 32,399.0K
20:36 2,811.42 2,811.90 2,811.41 2,811.83 28,312.4K
20:37 2,811.72 2,811.77 2,811.65 2,811.67 50,984.4K
20:38 2,811.64 2,811.79 2,811.45 2,811.79 28,894.5K
20:39 2,811.79 2,811.81 2,811.70 2,811.81 51,472.7K
20:40 2,811.84 2,811.84 2,811.65 2,811.70 28,585.3K
20:41 2,811.70 2,811.87 2,811.70 2,811.87 33,853.9K
20:42 2,811.88 2,812.32 2,811.82 2,812.32 45,181.3K
20:43 2,812.28 2,812.52 2,812.28 2,812.52 50,455.8K
20:44 2,812.38 2,812.62 2,812.37 2,812.62 23,452.6K
20:45 2,812.76 2,812.91 2,812.66 2,812.91 45,376.5K
20:46 2,812.83 2,813.24 2,812.78 2,813.24 50,011.1K
20:47 2,813.20 2,813.32 2,812.99 2,812.99 58,334.0K
20:48 2,812.92 2,813.08 2,812.87 2,812.87 48,248.0K
20:49 2,812.88 2,812.88 2,812.13 2,812.13 59,106.8K
20:50 2,811.86 2,811.92 2,811.68 2,811.85 80,871.2K
20:51 2,811.96 2,812.01 2,811.51 2,811.51 62,065.5K
20:52 2,811.65 2,811.65 2,811.17 2,811.17 35,443.3K
20:53 2,811.07 2,811.20 2,810.77 2,810.78 101,071.1K
20:54 2,810.79 2,810.79 2,810.50 2,810.50 118,445.0K
20:55 2,810.28 2,810.28 2,810.01 2,810.03 97,147.9K
20:56 2,810.01 2,810.03 2,809.62 2,809.62 123,579.4K
20:57 2,809.52 2,809.53 2,809.26 2,809.38 166,062.6K
20:58 2,809.44 2,810.02 2,809.42 2,810.02 131,836.6K
20:59 2,810.14 2,810.66 2,809.96 2,810.60 61,983.6K
21:00 2,810.59 2,810.59 2,810.01 2,810.01 47,430.1K
21:01 2,809.98 2,809.98 2,809.64 2,809.72 48,987.2K
21:02 2,809.82 2,809.83 2,809.61 2,809.71 71,230.9K
21:03 2,809.74 2,810.03 2,809.71 2,810.02 53,698.5K
21:04 2,810.24 2,810.33 2,810.02 2,810.02 63,681.5K
21:05 2,810.15 2,810.15 2,809.94 2,810.03 81,784.8K
21:06 2,810.08 2,810.33 2,810.08 2,810.33 34,757.3K
21:07 2,810.35 2,810.35 2,810.26 2,810.26 34,089.5K
21:08 2,810.23 2,810.33 2,810.22 2,810.23 51,331.4K
21:09 2,810.17 2,810.20 2,810.03 2,810.03 29,188.1K
21:10 2,810.20 2,810.22 2,810.04 2,810.07 41,920.3K
21:11 2,810.15 2,810.37 2,810.15 2,810.37 30,621.0K
21:12 2,810.44 2,810.62 2,810.41 2,810.59 41,195.5K
21:13 2,810.74 2,811.46 2,810.74 2,811.46 30,446.7K
21:14 2,811.45 2,811.91 2,811.45 2,811.89 39,234.9K
21:15 2,811.89 2,811.89 2,811.80 2,811.88 29,339.6K
21:16 2,811.90 2,812.04 2,811.82 2,812.04 25,748.6K
21:17 2,812.06 2,812.66 2,812.03 2,812.60 50,301.9K
21:18 2,812.59 2,812.60 2,812.48 2,812.48 19,979.9K
21:19 2,812.49 2,812.49 2,812.22 2,812.22 39,320.8K
21:20 2,812.14 2,812.22 2,812.04 2,812.22 36,404.7K
21:21 2,812.11 2,812.40 2,812.11 2,812.39 45,122.9K
21:22 2,812.37 2,812.47 2,812.19 2,812.46 37,692.1K
21:23 2,812.35 2,812.46 2,812.30 2,812.35 26,813.2K
21:24 2,812.35 2,812.50 2,812.28 2,812.42 25,245.3K
21:25 2,812.43 2,812.44 2,812.31 2,812.36 17,897.5K
21:26 2,812.40 2,812.40 2,812.17 2,812.23 18,072.3K
21:27 2,812.17 2,812.17 2,811.86 2,811.86 23,167.0K
21:28 2,812.01 2,812.02 2,811.85 2,811.87 15,467.7K
21:29 2,811.87 2,811.92 2,811.77 2,811.77 46,842.7K
21:30 2,811.63 2,811.63 2,811.47 2,811.51 51,812.3K
21:31 2,811.56 2,811.58 2,811.47 2,811.57 17,730.2K
21:32 2,811.60 2,811.68 2,811.54 2,811.63 13,980.3K
21:33 2,811.59 2,811.60 2,811.37 2,811.46 39,660.4K
21:34 2,811.28 2,811.28 2,810.98 2,811.02 29,391.4K
21:35 2,811.08 2,811.11 2,810.93 2,810.94 14,665.5K
21:36 2,811.00 2,811.08 2,810.95 2,811.08 16,174.7K
21:37 2,810.92 2,811.07 2,810.91 2,810.94 9,946.6K
21:38 2,811.01 2,811.19 2,810.89 2,810.94 35,894.9K
21:39 2,811.05 2,811.28 2,811.05 2,811.27 29,778.3K
21:40 2,810.94 2,811.02 2,810.85 2,810.99 27,750.8K
21:41 2,811.11 2,811.36 2,811.11 2,811.33 20,932.2K
21:42 2,811.28 2,811.28 2,811.01 2,811.05 25,499.4K
21:43 2,811.00 2,811.14 2,810.89 2,810.91 22,360.6K
21:44 2,811.02 2,811.02 2,810.89 2,810.98 16,098.8K
21:45 2,811.00 2,811.06 2,810.91 2,810.92 17,211.6K
21:46 2,810.93 2,810.93 2,810.69 2,810.69 19,868.9K
21:47 2,810.69 2,810.69 2,810.48 2,810.53 20,896.6K
21:48 2,810.53 2,810.54 2,810.13 2,810.13 23,365.9K
21:49 2,809.91 2,810.06 2,809.78 2,809.78 23,442.2K
21:50 2,809.64 2,809.72 2,809.06 2,809.06 82,593.4K
21:51 2,809.26 2,809.27 2,808.84 2,809.27 62,442.4K
21:52 2,809.23 2,809.29 2,808.81 2,808.99 49,349.2K
21:53 2,808.92 2,808.92 2,808.66 2,808.78 78,358.3K
21:54 2,808.77 2,808.99 2,808.77 2,808.99 19,970.5K
21:55 2,808.91 2,809.20 2,808.91 2,809.20 23,711.3K
21:56 2,809.27 2,809.32 2,809.06 2,809.23 19,772.2K
21:57 2,809.32 2,809.46 2,809.16 2,809.34 30,290.1K
21:58 2,809.41 2,809.61 2,809.39 2,809.61 20,777.8K
21:59 2,809.63 2,809.83 2,809.63 2,809.64 17,137.8K
22:00 2,809.75 2,809.88 2,809.57 2,809.76 15,689.5K
22:01 2,809.83 2,810.02 2,809.68 2,810.00 36,223.9K
22:02 2,810.02 2,810.43 2,809.99 2,810.35 27,734.1K
22:03 2,810.47 2,810.61 2,810.41 2,810.54 30,429.8K
22:04 2,810.49 2,810.58 2,810.45 2,810.45 43,547.4K
22:05 2,810.58 2,810.66 2,810.35 2,810.66 49,541.3K
22:06 2,810.62 2,810.83 2,810.49 2,810.49 43,401.7K
22:07 2,810.43 2,810.60 2,810.32 2,810.32 32,651.4K
22:08 2,810.14 2,810.18 2,809.68 2,809.68 69,604.3K
22:09 2,809.62 2,809.62 2,809.28 2,809.28 37,102.8K
22:10 2,809.28 2,809.37 2,809.14 2,809.21 20,047.9K
22:11 2,809.28 2,809.31 2,809.22 2,809.30 17,982.0K
22:12 2,809.32 2,809.35 2,809.04 2,809.10 47,335.5K
22:13 2,809.14 2,809.24 2,809.05 2,809.09 27,978.7K
22:14 2,809.13 2,809.15 2,808.85 2,808.86 20,183.5K
22:15 2,808.83 2,808.95 2,808.47 2,808.75 9,884.1K
22:16 2,808.80 2,808.82 2,808.60 2,808.64 16,335.1K
22:17 2,808.64 2,808.72 2,808.45 2,808.45 14,778.6K
22:18 2,808.37 2,808.46 2,808.30 2,808.33 16,565.6K
22:19 2,808.33 2,808.52 2,808.24 2,808.44 16,458.4K
22:20 2,808.47 2,808.73 2,808.47 2,808.67 32,699.1K
22:21 2,808.71 2,808.79 2,808.24 2,808.62 34,896.9K
22:22 2,808.59 2,808.66 2,808.48 2,808.61 16,690.2K
22:23 2,808.74 2,808.74 2,808.66 2,808.66 32,068.7K
22:24 2,808.83 2,809.17 2,808.58 2,809.14 48,105.6K
22:25 2,809.14 2,809.60 2,809.14 2,809.60 29,877.4K
22:26 2,809.74 2,809.81 2,809.68 2,809.78 24,000.5K
22:27 2,809.84 2,809.92 2,809.72 2,809.72 11,799.6K
22:28 2,809.81 2,809.96 2,809.72 2,809.95 25,220.0K
22:29 2,809.87 2,809.97 2,809.86 2,809.92 29,560.2K
22:30 2,809.98 2,810.10 2,809.91 2,810.03 57,801.3K
22:31 2,810.09 2,810.09 2,809.72 2,809.72 44,226.7K
22:32 2,809.82 2,809.85 2,809.55 2,809.60 205,811.1K
22:33 2,809.65 2,809.68 2,809.52 2,809.63 92,691.8K
22:34 2,809.47 2,809.51 2,809.28 2,809.38 82,014.7K
22:35 2,809.43 2,809.60 2,809.43 2,809.46 79,292.3K
22:36 2,809.62 2,809.64 2,809.40 2,809.52 53,116.6K
22:37 2,809.51 2,809.62 2,809.25 2,809.62 169,643.7K
22:38 2,809.64 2,809.64 2,809.27 2,809.63 134,202.3K
22:39 2,809.39 2,809.48 2,809.23 2,809.33 142,957.2K
22:40 2,809.18 2,809.48 2,809.12 2,809.35 97,321.6K
22:41 2,809.27 2,809.39 2,809.23 2,809.29 159,070.9K
22:42 2,809.31 2,809.43 2,809.31 2,809.34 217,109.3K
22:43 2,809.44 2,809.58 2,809.43 2,809.49 99,093.7K
22:44 2,809.33 2,809.33 2,809.10 2,809.13 86,391.0K
22:45 2,809.07 2,809.07 2,808.79 2,808.93 65,291.3K
22:46 2,808.86 2,808.86 2,808.57 2,808.58 82,900.9K
22:47 2,808.51 2,808.57 2,808.43 2,808.43 61,757.6K
22:48 2,808.31 2,808.50 2,808.03 2,808.03 52,623.6K
22:49 2,808.01 2,808.34 2,807.97 2,808.11 105,921.3K
22:50 2,808.01 2,808.16 2,807.96 2,808.05 165,811.4K
22:51 2,807.87 2,807.92 2,806.53 2,806.53 263,819.0K
22:52 2,806.47 2,806.47 2,806.18 2,806.21 225,133.9K
22:53 2,806.10 2,806.16 2,805.70 2,805.74 167,201.5K
22:54 2,805.76 2,805.80 2,805.64 2,805.76 90,887.8K
22:55 2,805.74 2,805.80 2,805.52 2,805.54 188,334.0K
22:56 2,805.47 2,805.51 2,805.15 2,805.23 128,942.2K
22:57 2,805.17 2,805.56 2,805.12 2,805.56 140,782.8K
22:58 2,805.44 2,805.57 2,805.26 2,805.43 97,373.3K
22:59 2,805.61 2,805.67 2,805.36 2,805.64 57,243.5K
23:00 2,805.53 2,805.67 2,805.50 2,805.67 43,408.3K
23:01 2,805.65 2,805.74 2,805.48 2,805.72 150,492.1K
23:02 2,805.70 2,805.94 2,805.67 2,805.94 119,498.8K
23:03 2,805.80 2,805.80 2,805.34 2,805.34 117,029.2K
23:04 2,805.31 2,805.31 2,804.99 2,805.13 89,137.6K
23:05 2,805.04 2,805.04 2,804.73 2,804.73 125,462.9K
23:06 2,804.78 2,805.19 2,804.78 2,805.14 112,011.1K
23:07 2,805.60 2,805.62 2,805.32 2,805.56 79,473.2K
23:08 2,805.07 2,805.35 2,805.07 2,805.35 50,824.9K
23:09 2,805.37 2,805.39 2,805.25 2,805.30 74,433.6K
23:10 2,805.31 2,805.31 2,805.00 2,805.07 158,485.8K
23:11 2,805.13 2,805.13 2,804.55 2,804.55 76,516.0K
23:12 2,804.52 2,804.52 2,803.88 2,803.91 73,651.5K
23:13 2,803.86 2,804.22 2,803.74 2,804.12 108,378.7K
23:14 2,804.20 2,804.51 2,804.20 2,804.45 96,138.5K
23:15 2,804.43 2,804.85 2,804.41 2,804.85 67,708.4K
23:16 2,804.61 2,804.90 2,804.55 2,804.90 68,667.1K
23:17 2,805.10 2,805.48 2,805.10 2,805.48 76,347.2K
23:18 2,805.50 2,805.82 2,804.62 2,804.80 538,803.6K
23:19 2,804.77 2,804.89 2,804.52 2,804.89 52,820.3K
23:20 2,804.88 2,804.88 2,804.54 2,804.54 57,334.5K
23:21 2,804.61 2,804.61 2,804.28 2,804.51 102,482.0K
23:22 2,804.54 2,804.75 2,804.43 2,804.66 61,435.3K
23:23 2,804.61 2,804.61 2,804.40 2,804.46 53,136.6K
23:24 2,804.37 2,804.42 2,804.20 2,804.33 44,888.8K
23:25 2,804.32 2,804.47 2,804.29 2,804.41 57,897.5K
23:26 2,804.55 2,804.57 2,804.36 2,804.44 34,182.1K
23:27 2,804.51 2,804.69 2,804.38 2,804.46 106,847.0K
23:28 2,804.50 2,804.59 2,804.33 2,804.49 47,847.8K
23:29 2,804.45 2,804.91 2,804.41 2,804.88 83,843.9K
23:30 2,804.86 2,805.39 2,804.74 2,805.39 57,502.5K
23:31 2,805.50 2,806.08 2,805.50 2,805.74 57,672.2K
23:32 2,805.89 2,806.41 2,805.79 2,806.38 66,830.9K
23:33 2,806.26 2,806.58 2,806.08 2,806.56 43,511.2K
23:34 2,806.52 2,806.52 2,805.92 2,806.04 165,365.6K
23:35 2,805.96 2,805.96 2,805.68 2,805.74 51,898.4K
23:36 2,805.53 2,805.88 2,805.47 2,805.79 58,923.6K
23:37 2,805.95 2,806.21 2,805.79 2,805.83 54,483.3K
23:38 2,805.98 2,806.26 2,805.76 2,805.76 28,429.7K
23:39 2,805.79 2,806.04 2,805.56 2,806.01 56,775.8K
23:40 2,805.93 2,805.93 2,805.57 2,805.63 47,285.8K
23:41 2,805.59 2,805.85 2,805.46 2,805.67 67,423.8K
23:42 2,805.78 2,806.01 2,805.46 2,805.68 37,895.0K
23:43 2,805.64 2,806.10 2,805.64 2,805.98 39,561.0K
23:44 2,805.92 2,806.01 2,805.77 2,805.77 38,537.0K
23:45 2,805.99 2,805.99 2,805.70 2,805.76 52,008.3K
23:46 2,805.56 2,806.06 2,805.52 2,805.87 48,809.5K
23:47 2,805.82 2,805.91 2,805.55 2,805.80 43,967.1K
23:48 2,805.79 2,805.94 2,805.45 2,805.61 79,834.0K
23:49 2,805.82 2,805.82 2,805.01 2,805.08 125,276.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし