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 2,829.75 2,830.95 2,829.75 2,830.66 68,732.3K
07:01 2,830.69 2,831.27 2,830.46 2,830.84 92,587.0K
07:02 2,831.60 2,832.35 2,831.36 2,832.35 53,277.3K
07:03 2,832.33 2,832.88 2,832.25 2,832.75 91,823.3K
07:04 2,832.78 2,833.37 2,832.67 2,832.67 74,759.1K
07:05 2,832.91 2,833.12 2,832.87 2,833.05 27,133.0K
07:06 2,832.98 2,832.98 2,831.45 2,831.45 46,503.3K
07:07 2,831.24 2,831.24 2,830.80 2,830.80 41,114.1K
07:08 2,830.92 2,831.06 2,830.19 2,830.41 90,281.7K
07:09 2,830.23 2,830.28 2,827.74 2,827.74 144,448.0K
07:10 2,827.41 2,827.62 2,826.99 2,826.99 64,358.4K
07:11 2,827.13 2,827.13 2,826.50 2,826.69 44,398.6K
07:12 2,826.86 2,827.12 2,826.85 2,826.93 25,113.2K
07:13 2,827.18 2,828.01 2,827.18 2,828.01 26,852.6K
07:14 2,828.19 2,829.23 2,828.19 2,829.23 32,207.1K
07:15 2,829.39 2,830.05 2,829.33 2,830.05 22,259.3K
07:16 2,830.02 2,830.51 2,830.02 2,830.51 31,125.7K
07:17 2,830.59 2,830.92 2,830.43 2,830.89 44,749.7K
07:18 2,830.90 2,830.97 2,830.61 2,830.83 18,903.9K
07:19 2,830.90 2,831.26 2,830.90 2,831.26 19,724.5K
07:20 2,831.33 2,831.55 2,831.33 2,831.51 17,068.7K
07:21 2,831.54 2,831.54 2,830.88 2,830.88 42,056.2K
07:22 2,830.95 2,831.11 2,830.88 2,830.94 7,915.5K
07:23 2,830.82 2,830.97 2,830.72 2,830.74 11,539.1K
07:24 2,830.76 2,830.95 2,830.65 2,830.75 16,243.4K
07:25 2,830.85 2,831.07 2,830.85 2,831.03 11,944.4K
07:26 2,831.01 2,831.15 2,831.00 2,831.00 11,897.3K
07:27 2,831.11 2,831.20 2,831.02 2,831.13 7,730.0K
07:28 2,831.19 2,831.27 2,831.12 2,831.18 27,625.1K
07:29 2,830.97 2,831.08 2,830.85 2,831.06 7,763.7K
07:30 2,831.00 2,831.13 2,830.97 2,830.97 8,214.2K
07:31 2,830.95 2,831.09 2,830.90 2,831.02 10,116.9K
07:32 2,831.04 2,831.08 2,830.76 2,830.82 8,803.2K
07:33 2,830.87 2,831.67 2,830.86 2,831.67 38,206.8K
07:34 2,831.61 2,832.01 2,831.61 2,831.99 11,056.1K
07:35 2,832.12 2,832.14 2,832.03 2,832.03 4,514.7K
07:36 2,832.03 2,832.42 2,832.02 2,832.42 17,122.4K
07:37 2,832.23 2,832.60 2,832.23 2,832.49 15,334.2K
07:38 2,832.44 2,832.60 2,832.40 2,832.49 16,641.6K
07:39 2,832.57 2,832.67 2,832.40 2,832.63 11,235.7K
07:40 2,832.62 2,832.95 2,832.46 2,832.94 12,560.1K
07:41 2,833.08 2,833.08 2,832.87 2,832.89 6,138.8K
07:42 2,832.88 2,833.54 2,832.88 2,833.54 16,762.3K
07:43 2,833.61 2,833.63 2,833.41 2,833.57 23,803.7K
07:44 2,833.68 2,833.84 2,833.64 2,833.84 10,043.7K
07:45 2,834.01 2,834.09 2,833.97 2,834.04 24,871.2K
07:46 2,834.12 2,835.02 2,834.06 2,835.02 23,575.9K
07:47 2,835.16 2,835.39 2,835.16 2,835.39 43,363.7K
07:48 2,835.46 2,835.78 2,835.46 2,835.70 18,151.3K
07:49 2,835.68 2,835.91 2,835.68 2,835.84 32,201.7K
07:50 2,835.71 2,835.75 2,835.44 2,835.44 19,791.7K
07:51 2,835.51 2,835.59 2,835.43 2,835.56 20,374.5K
07:52 2,835.17 2,835.37 2,835.17 2,835.35 11,870.0K
07:53 2,835.35 2,835.47 2,835.13 2,835.47 7,330.3K
07:54 2,835.46 2,835.53 2,835.37 2,835.52 11,470.6K
07:55 2,835.60 2,835.76 2,835.58 2,835.74 12,355.3K
07:56 2,835.72 2,835.98 2,835.70 2,835.98 21,494.1K
07:57 2,835.82 2,835.88 2,835.66 2,835.88 12,970.6K
07:58 2,836.08 2,836.11 2,835.91 2,835.92 12,824.6K
07:59 2,835.90 2,835.99 2,835.70 2,835.99 10,566.8K
08:00 2,836.01 2,836.14 2,835.91 2,835.99 20,324.7K
08:01 2,836.00 2,836.00 2,835.59 2,835.59 14,352.0K
08:02 2,835.57 2,835.57 2,835.30 2,835.38 16,864.1K
08:03 2,835.31 2,835.35 2,835.04 2,835.11 14,746.4K
08:04 2,835.01 2,835.02 2,834.92 2,835.02 10,924.9K
08:05 2,835.00 2,835.16 2,834.95 2,835.09 9,667.1K
08:06 2,835.08 2,835.15 2,835.00 2,835.05 8,483.4K
08:07 2,835.03 2,835.06 2,834.87 2,835.02 5,308.0K
08:08 2,835.06 2,835.06 2,834.84 2,834.84 8,236.8K
08:09 2,834.66 2,834.72 2,834.59 2,834.64 11,678.7K
08:10 2,834.65 2,834.65 2,834.53 2,834.65 6,726.9K
08:11 2,834.60 2,834.90 2,834.59 2,834.90 11,024.6K
08:12 2,835.03 2,835.03 2,834.54 2,834.54 19,019.9K
08:13 2,834.05 2,834.16 2,833.75 2,833.75 33,761.6K
08:14 2,833.58 2,833.59 2,833.33 2,833.33 13,075.9K
08:15 2,833.33 2,833.34 2,833.26 2,833.32 8,568.9K
08:16 2,833.33 2,833.34 2,833.08 2,833.10 10,192.8K
08:17 2,833.17 2,833.24 2,833.17 2,833.19 13,961.7K
08:18 2,833.17 2,833.20 2,832.88 2,833.03 17,472.9K
08:19 2,833.02 2,833.02 2,832.88 2,832.89 8,250.4K
08:20 2,832.89 2,832.94 2,832.76 2,832.93 6,533.4K
08:21 2,832.83 2,832.93 2,832.70 2,832.79 9,071.7K
08:22 2,832.89 2,833.08 2,832.88 2,833.00 11,550.9K
08:23 2,833.00 2,833.07 2,832.88 2,832.92 4,776.6K
08:24 2,833.06 2,833.06 2,832.91 2,832.91 3,980.3K
08:25 2,832.76 2,832.83 2,832.67 2,832.71 12,630.6K
08:26 2,832.75 2,832.75 2,832.62 2,832.65 4,518.2K
08:27 2,832.59 2,832.69 2,832.51 2,832.56 10,331.1K
08:28 2,832.55 2,833.09 2,832.54 2,833.09 19,399.2K
08:29 2,833.11 2,833.30 2,833.10 2,833.28 4,045.3K
08:30 2,833.16 2,833.32 2,833.11 2,833.31 18,297.6K
08:31 2,833.34 2,833.54 2,833.34 2,833.54 11,591.9K
08:32 2,833.65 2,833.65 2,833.45 2,833.55 6,681.2K
08:33 2,833.51 2,833.64 2,833.45 2,833.64 9,843.7K
08:34 2,833.65 2,833.65 2,833.37 2,833.48 9,444.5K
08:35 2,833.42 2,833.54 2,833.38 2,833.44 4,497.6K
08:36 2,833.57 2,834.00 2,833.57 2,834.00 5,285.5K
08:37 2,833.77 2,834.11 2,833.73 2,834.07 7,536.7K
08:38 2,834.11 2,834.32 2,834.10 2,834.31 6,232.0K
08:39 2,834.30 2,834.57 2,834.24 2,834.57 13,844.3K
08:40 2,834.60 2,834.60 2,834.43 2,834.59 11,476.8K
08:41 2,834.60 2,834.60 2,834.39 2,834.39 9,690.6K
08:42 2,834.42 2,834.48 2,834.27 2,834.34 10,169.1K
08:43 2,834.32 2,834.44 2,834.10 2,834.31 12,234.9K
08:44 2,834.44 2,834.48 2,834.31 2,834.44 10,626.2K
08:45 2,834.31 2,834.50 2,834.28 2,834.39 11,123.8K
08:46 2,834.37 2,834.80 2,834.34 2,834.80 7,226.4K
08:47 2,834.71 2,834.79 2,834.66 2,834.79 10,252.6K
08:48 2,834.80 2,835.03 2,834.80 2,834.97 5,995.6K
08:49 2,834.99 2,835.14 2,834.89 2,835.07 10,432.2K
08:50 2,835.04 2,835.13 2,834.92 2,835.07 8,170.9K
08:51 2,835.26 2,835.48 2,835.12 2,835.48 11,361.8K
08:52 2,835.67 2,835.67 2,835.50 2,835.55 22,661.3K
08:53 2,835.51 2,835.63 2,835.42 2,835.45 8,707.1K
08:54 2,835.52 2,835.56 2,835.41 2,835.41 18,240.5K
08:55 2,835.47 2,835.47 2,834.94 2,834.94 31,392.7K
08:56 2,834.90 2,835.31 2,834.78 2,834.93 25,166.9K
08:57 2,834.91 2,835.06 2,834.77 2,834.77 20,641.4K
08:58 2,834.84 2,834.92 2,834.74 2,834.79 11,150.6K
08:59 2,834.62 2,834.68 2,834.49 2,834.64 12,701.2K
09:00 2,834.59 2,834.59 2,833.14 2,833.34 52,939.6K
09:01 2,833.39 2,834.33 2,833.39 2,834.33 26,917.0K
09:02 2,834.55 2,834.57 2,834.41 2,834.45 19,233.5K
09:03 2,834.57 2,834.91 2,834.57 2,834.91 13,562.2K
09:04 2,834.87 2,835.06 2,834.87 2,835.01 9,070.0K
09:05 2,835.07 2,835.34 2,835.02 2,835.34 17,236.5K
09:06 2,835.23 2,835.52 2,835.23 2,835.52 9,481.2K
09:07 2,835.58 2,836.28 2,835.58 2,836.28 27,888.7K
09:08 2,836.27 2,836.78 2,836.27 2,836.77 32,283.9K
09:09 2,837.01 2,837.29 2,837.01 2,837.29 29,283.6K
09:10 2,837.30 2,837.50 2,837.23 2,837.50 22,411.8K
09:11 2,837.43 2,837.73 2,837.42 2,837.66 61,918.8K
09:12 2,837.59 2,837.65 2,837.50 2,837.63 25,655.7K
09:13 2,837.23 2,837.54 2,837.23 2,837.54 12,343.5K
09:14 2,837.47 2,837.71 2,837.43 2,837.65 24,706.6K
09:15 2,837.63 2,837.77 2,837.60 2,837.73 18,151.7K
09:16 2,837.74 2,838.01 2,837.74 2,837.92 19,382.7K
09:17 2,837.67 2,837.81 2,837.67 2,837.79 19,168.5K
09:18 2,838.06 2,838.52 2,838.06 2,838.52 63,074.6K
09:19 2,838.54 2,838.62 2,838.45 2,838.62 27,935.4K
09:20 2,838.58 2,838.67 2,838.57 2,838.67 18,551.0K
09:21 2,838.73 2,838.73 2,838.27 2,838.31 21,873.8K
09:22 2,838.21 2,838.41 2,838.21 2,838.33 23,285.9K
09:23 2,838.39 2,838.60 2,838.39 2,838.57 25,012.8K
09:24 2,838.78 2,839.01 2,838.73 2,838.99 24,615.5K
09:25 2,838.95 2,839.01 2,838.68 2,839.01 25,245.4K
09:26 2,838.96 2,838.96 2,838.38 2,838.38 20,884.5K
09:27 2,838.57 2,838.71 2,838.54 2,838.69 13,923.9K
09:28 2,838.64 2,838.66 2,838.36 2,838.42 11,033.1K
09:29 2,838.44 2,838.71 2,838.34 2,838.71 46,180.7K
09:30 2,838.73 2,838.82 2,838.30 2,838.30 10,358.2K
09:31 2,838.28 2,838.33 2,836.85 2,836.95 41,433.4K
09:32 2,836.87 2,836.96 2,836.81 2,836.83 42,542.1K
09:33 2,836.81 2,836.94 2,836.56 2,836.72 15,855.2K
09:34 2,836.70 2,836.79 2,835.69 2,835.83 38,268.4K
09:35 2,835.88 2,835.88 2,835.46 2,835.77 29,196.5K
09:36 2,835.42 2,835.73 2,835.42 2,835.61 21,624.6K
09:37 2,835.53 2,835.95 2,835.53 2,835.95 17,626.9K
09:38 2,835.80 2,836.14 2,835.80 2,836.13 14,025.0K
09:39 2,836.02 2,836.22 2,836.02 2,836.15 14,476.4K
09:40 2,836.09 2,836.14 2,836.01 2,836.03 14,804.3K
09:41 2,836.13 2,836.31 2,836.09 2,836.29 19,414.8K
09:42 2,836.24 2,836.49 2,836.24 2,836.45 10,802.2K
09:43 2,836.37 2,836.70 2,836.31 2,836.60 11,524.2K
09:44 2,836.73 2,836.73 2,836.30 2,836.48 30,333.2K
09:45 2,836.46 2,836.75 2,836.46 2,836.75 26,263.9K
09:46 2,836.71 2,837.12 2,836.67 2,837.12 61,879.1K
09:47 2,837.08 2,837.29 2,837.03 2,837.25 17,056.7K
09:48 2,837.19 2,837.56 2,837.19 2,837.55 46,422.3K
09:49 2,837.58 2,837.64 2,837.22 2,837.59 30,900.7K
09:50 2,837.69 2,838.22 2,837.69 2,837.83 148,295.0K
09:51 2,837.92 2,837.96 2,837.59 2,837.66 43,922.9K
09:52 2,837.51 2,837.67 2,837.47 2,837.67 26,152.6K
09:53 2,837.85 2,837.96 2,837.77 2,837.92 45,312.0K
09:54 2,837.90 2,837.94 2,837.87 2,837.94 25,093.9K
09:55 2,837.81 2,837.87 2,837.39 2,837.53 48,733.1K
09:56 2,837.47 2,837.47 2,837.06 2,837.06 44,592.6K
09:57 2,836.97 2,836.97 2,836.17 2,836.36 41,502.5K
09:58 2,836.30 2,836.33 2,835.90 2,836.05 59,275.1K
09:59 2,836.09 2,836.32 2,836.06 2,836.26 68,709.4K
10:00 2,836.29 2,836.29 2,835.80 2,836.00 36,837.0K
10:01 2,836.05 2,836.20 2,835.93 2,835.93 48,379.8K
10:02 2,835.96 2,836.46 2,835.95 2,836.41 101,261.3K
10:03 2,836.60 2,836.74 2,836.52 2,836.64 60,594.5K
10:04 2,836.61 2,836.87 2,836.59 2,836.87 62,075.1K
10:05 2,836.83 2,836.89 2,835.31 2,835.31 109,385.3K
10:06 2,835.13 2,835.23 2,833.92 2,834.11 157,773.5K
10:07 2,834.14 2,834.60 2,834.14 2,834.37 45,957.7K
10:08 2,834.36 2,834.36 2,834.18 2,834.29 70,922.2K
10:09 2,834.63 2,835.22 2,834.63 2,834.99 48,835.0K
10:10 2,834.91 2,834.95 2,834.14 2,834.14 47,395.7K
10:11 2,834.24 2,834.68 2,834.24 2,834.66 39,319.1K
10:12 2,834.80 2,836.61 2,834.80 2,836.46 72,137.6K
10:13 2,836.39 2,836.55 2,836.08 2,836.55 23,695.8K
10:14 2,836.56 2,836.66 2,836.51 2,836.58 32,615.5K
10:15 2,835.61 2,836.03 2,835.61 2,835.91 48,306.2K
10:16 2,835.92 2,836.33 2,835.92 2,836.33 29,649.4K
10:17 2,836.56 2,836.89 2,836.56 2,836.69 36,446.1K
10:18 2,835.97 2,836.26 2,835.73 2,835.88 56,542.9K
10:19 2,835.87 2,835.97 2,835.50 2,835.64 64,615.0K
10:20 2,834.81 2,834.81 2,833.99 2,834.06 154,899.8K
10:21 2,834.18 2,834.82 2,834.15 2,834.78 39,307.6K
10:22 2,834.68 2,834.85 2,834.58 2,834.61 38,368.1K
10:23 2,834.67 2,834.91 2,834.62 2,834.68 31,849.3K
10:24 2,834.64 2,835.56 2,834.64 2,835.56 45,736.3K
10:25 2,835.44 2,835.54 2,834.74 2,834.74 56,534.4K
10:26 2,834.72 2,835.54 2,834.58 2,835.54 43,303.7K
10:27 2,835.55 2,835.63 2,835.39 2,835.39 33,578.2K
10:28 2,835.21 2,835.25 2,835.02 2,835.12 25,197.8K
10:29 2,835.05 2,835.16 2,835.01 2,835.13 37,130.6K
10:30 2,835.24 2,835.62 2,835.24 2,835.62 62,096.9K
10:31 2,835.54 2,835.66 2,835.54 2,835.61 56,956.0K
10:32 2,835.52 2,835.54 2,835.17 2,835.17 94,033.6K
10:33 2,835.01 2,835.01 2,834.72 2,834.80 65,592.0K
10:34 2,834.69 2,834.80 2,834.56 2,834.61 39,052.4K
10:35 2,834.58 2,834.89 2,834.42 2,834.43 84,715.3K
10:36 2,834.40 2,834.46 2,833.96 2,834.08 53,688.9K
10:37 2,834.17 2,834.17 2,831.99 2,832.04 170,221.8K
10:38 2,832.14 2,832.15 2,831.76 2,831.76 100,643.9K
10:39 2,831.52 2,831.55 2,830.75 2,831.05 154,038.4K
10:40 2,830.49 2,830.53 2,829.86 2,829.86 299,983.0K
10:41 2,829.80 2,829.93 2,828.95 2,828.95 303,292.0K
10:42 2,828.98 2,829.42 2,828.98 2,829.21 94,600.5K
10:43 2,829.31 2,829.41 2,828.90 2,828.90 80,993.2K
10:44 2,827.85 2,828.37 2,827.85 2,828.37 140,914.4K
10:45 2,828.37 2,828.67 2,828.23 2,828.23 95,142.6K
10:46 2,827.96 2,827.96 2,827.00 2,827.00 246,479.2K
10:47 2,826.02 2,826.34 2,826.01 2,826.34 178,357.7K
10:48 2,825.90 2,825.90 2,824.92 2,825.09 361,052.3K
10:49 2,824.92 2,824.92 2,824.32 2,824.70 189,085.6K
10:50 2,824.00 2,824.12 2,823.03 2,823.34 366,581.0K
10:51 2,823.37 2,824.10 2,823.31 2,824.09 164,542.5K
10:52 2,823.96 2,824.27 2,823.73 2,823.73 172,290.1K
10:53 2,823.79 2,823.92 2,823.56 2,823.92 150,016.7K
10:54 2,824.05 2,824.35 2,823.52 2,823.61 134,407.9K
10:55 2,823.45 2,824.55 2,823.39 2,824.55 191,402.9K
10:56 2,824.54 2,824.79 2,824.27 2,824.79 131,838.2K
10:57 2,824.76 2,824.76 2,824.34 2,824.56 176,908.9K
10:58 2,824.36 2,824.36 2,823.97 2,824.17 169,931.9K
10:59 2,824.40 2,824.85 2,824.32 2,824.85 122,324.3K
11:00 2,824.72 2,825.99 2,824.72 2,825.99 264,901.4K
11:01 2,825.96 2,825.98 2,825.71 2,825.71 139,224.4K
11:02 2,825.74 2,825.74 2,824.17 2,824.17 130,254.2K
11:03 2,824.05 2,824.06 2,823.67 2,823.80 153,364.0K
11:04 2,823.96 2,824.65 2,823.91 2,824.65 135,694.8K
11:05 2,824.65 2,824.65 2,823.37 2,823.47 138,371.5K
11:06 2,823.41 2,823.53 2,822.11 2,822.11 230,035.3K
11:07 2,821.74 2,821.77 2,820.94 2,821.17 259,676.0K
11:08 2,821.34 2,821.34 2,819.77 2,819.80 297,844.6K
11:09 2,819.61 2,819.61 2,817.91 2,817.91 246,588.7K
11:10 2,817.45 2,819.09 2,817.29 2,818.68 457,562.3K
11:11 2,818.52 2,818.73 2,817.39 2,817.39 178,989.5K
11:12 2,817.91 2,818.13 2,817.51 2,818.13 176,295.2K
11:13 2,817.94 2,817.94 2,817.34 2,817.34 184,760.1K
11:14 2,817.63 2,818.13 2,817.63 2,818.03 173,093.5K
11:15 2,818.18 2,818.21 2,816.90 2,817.02 174,057.6K
11:16 2,816.84 2,816.84 2,816.07 2,816.07 242,493.8K
11:17 2,815.90 2,817.37 2,815.90 2,817.37 170,921.7K
11:18 2,817.86 2,817.86 2,817.39 2,817.62 126,755.6K
11:19 2,817.67 2,817.72 2,817.34 2,817.43 133,813.3K
11:20 2,817.60 2,818.39 2,817.60 2,818.37 199,151.1K
11:21 2,818.29 2,819.27 2,818.22 2,819.27 136,318.0K
11:22 2,819.24 2,819.59 2,819.03 2,819.59 171,222.9K
11:23 2,819.76 2,820.20 2,819.47 2,819.63 114,749.9K
11:24 2,819.41 2,820.34 2,819.34 2,820.34 104,309.6K
11:25 2,820.49 2,820.92 2,820.47 2,820.92 125,710.6K
11:26 2,820.94 2,821.67 2,820.86 2,821.55 122,764.2K
11:27 2,821.52 2,821.93 2,821.21 2,821.81 154,255.0K
11:28 2,821.89 2,822.04 2,821.67 2,821.67 124,320.0K
11:29 2,821.61 2,821.61 2,821.03 2,821.15 93,608.2K
11:30 2,821.11 2,821.11 2,820.28 2,820.35 80,046.7K
11:31 2,820.46 2,820.46 2,819.82 2,819.82 103,897.8K
11:32 2,819.80 2,819.80 2,818.90 2,818.98 102,767.0K
11:33 2,817.92 2,820.32 2,817.92 2,820.10 106,634.7K
11:34 2,819.87 2,820.00 2,819.87 2,820.00 80,088.0K
11:35 2,819.92 2,819.92 2,818.83 2,818.83 90,860.0K
11:36 2,818.39 2,818.39 2,818.00 2,818.08 123,344.7K
11:37 2,818.03 2,818.23 2,817.90 2,818.13 95,457.9K
11:38 2,818.02 2,818.70 2,818.02 2,818.69 83,387.4K
11:39 2,818.62 2,818.77 2,818.22 2,818.45 96,484.2K
11:40 2,818.63 2,819.49 2,818.62 2,819.31 112,258.0K
11:41 2,819.15 2,820.57 2,819.15 2,820.57 130,675.2K
11:42 2,820.73 2,820.73 2,820.36 2,820.37 61,536.1K
11:43 2,820.14 2,820.14 2,819.15 2,819.15 84,416.0K
11:44 2,819.37 2,819.78 2,819.21 2,819.78 56,054.7K
11:45 2,819.60 2,819.73 2,819.36 2,819.73 80,101.8K
11:46 2,820.05 2,820.87 2,820.05 2,820.87 89,306.6K
11:47 2,820.93 2,822.76 2,820.93 2,822.67 138,853.8K
11:48 2,822.43 2,824.49 2,822.41 2,824.23 265,281.5K
11:49 2,824.35 2,825.11 2,824.22 2,825.11 143,694.9K
11:50 2,825.30 2,825.39 2,824.22 2,824.44 86,774.2K
11:51 2,825.02 2,826.77 2,824.95 2,826.77 133,365.6K
11:52 2,826.70 2,827.61 2,826.70 2,827.41 148,564.3K
11:53 2,826.56 2,826.73 2,826.39 2,826.53 79,316.7K
11:54 2,826.49 2,826.49 2,825.64 2,825.89 76,100.4K
11:55 2,826.36 2,826.46 2,826.30 2,826.34 49,034.8K
11:56 2,826.28 2,826.35 2,825.82 2,825.82 43,806.6K
11:57 2,825.75 2,826.53 2,825.44 2,826.46 119,239.0K
11:58 2,826.89 2,826.97 2,826.54 2,826.60 69,658.0K
11:59 2,826.32 2,826.95 2,826.14 2,826.88 83,110.8K
12:00 2,826.84 2,826.93 2,826.53 2,826.86 100,764.7K
12:01 2,826.34 2,826.34 2,825.23 2,825.36 57,358.2K
12:02 2,825.32 2,825.35 2,824.99 2,825.35 52,787.9K
12:03 2,825.38 2,825.47 2,825.00 2,825.04 89,568.0K
12:04 2,825.08 2,825.08 2,824.82 2,824.82 88,184.8K
12:05 2,824.72 2,824.72 2,824.43 2,824.43 44,367.7K
12:06 2,824.29 2,824.83 2,824.29 2,824.83 89,399.6K
12:07 2,824.79 2,825.03 2,824.66 2,824.66 61,295.1K
12:08 2,824.50 2,824.50 2,824.06 2,824.11 110,546.4K
12:09 2,823.82 2,824.05 2,823.80 2,823.85 104,434.6K
12:10 2,823.70 2,823.70 2,822.56 2,822.81 143,839.9K
12:11 2,822.41 2,823.35 2,822.41 2,823.35 95,210.9K
12:12 2,823.27 2,823.88 2,822.49 2,823.84 56,902.2K
12:13 2,824.39 2,824.81 2,823.94 2,824.76 99,392.3K
12:14 2,824.81 2,824.81 2,824.05 2,824.14 38,473.5K
12:15 2,824.10 2,824.65 2,823.78 2,823.79 31,654.6K
12:16 2,823.46 2,823.63 2,822.90 2,822.97 54,114.7K
12:17 2,823.11 2,824.21 2,823.11 2,824.21 42,977.2K
12:18 2,824.12 2,824.49 2,824.05 2,824.49 93,408.3K
12:19 2,824.47 2,825.78 2,824.44 2,825.78 80,060.0K
12:20 2,826.11 2,826.40 2,826.02 2,826.31 81,063.4K
12:21 2,826.33 2,826.33 2,825.95 2,826.13 80,411.4K
12:22 2,826.10 2,826.41 2,826.10 2,826.11 108,603.8K
12:23 2,826.15 2,827.47 2,826.15 2,827.45 147,044.2K
12:24 2,827.55 2,827.55 2,827.13 2,827.15 52,774.0K
12:25 2,827.18 2,828.28 2,826.81 2,828.23 103,463.8K
12:26 2,828.41 2,828.72 2,828.41 2,828.66 99,406.4K
12:27 2,828.69 2,828.69 2,827.27 2,827.33 89,801.3K
12:28 2,827.09 2,827.17 2,826.70 2,826.70 63,822.7K
12:29 2,826.75 2,827.31 2,826.75 2,827.31 42,551.9K
12:30 2,827.20 2,827.85 2,827.12 2,827.85 42,661.5K
12:31 2,827.57 2,827.63 2,827.17 2,827.41 91,472.3K
12:32 2,827.22 2,828.33 2,827.13 2,827.31 103,538.5K
12:33 2,827.25 2,827.57 2,827.03 2,827.40 42,176.6K
12:34 2,827.34 2,827.48 2,827.12 2,827.33 40,999.4K
12:35 2,827.54 2,827.79 2,827.29 2,827.70 73,447.3K
12:36 2,827.64 2,827.66 2,826.83 2,826.97 53,940.6K
12:37 2,826.88 2,826.97 2,826.67 2,826.76 51,353.1K
12:38 2,826.87 2,826.87 2,825.94 2,825.99 87,636.7K
12:39 2,825.50 2,825.50 2,824.79 2,824.79 100,724.3K
12:40 2,824.77 2,825.14 2,824.77 2,824.86 71,319.2K
12:41 2,824.81 2,825.31 2,824.77 2,825.11 60,785.0K
12:42 2,824.94 2,825.33 2,824.90 2,825.23 50,141.7K
12:43 2,825.22 2,825.28 2,825.06 2,825.28 43,680.7K
12:44 2,825.43 2,825.48 2,824.60 2,824.68 103,404.1K
12:45 2,824.84 2,825.07 2,824.72 2,825.07 46,128.3K
12:46 2,824.93 2,824.99 2,824.61 2,824.61 35,686.7K
12:47 2,824.65 2,824.90 2,824.64 2,824.78 41,304.6K
12:48 2,824.79 2,824.79 2,823.98 2,824.25 82,165.4K
12:49 2,824.06 2,824.06 2,823.60 2,823.60 77,248.8K
12:50 2,823.54 2,824.21 2,823.37 2,824.21 59,469.9K
12:51 2,824.17 2,824.47 2,823.95 2,824.47 52,549.1K
12:52 2,824.70 2,824.81 2,824.55 2,824.69 41,204.4K
12:53 2,824.69 2,824.76 2,824.55 2,824.70 31,476.6K
12:54 2,824.79 2,825.52 2,824.79 2,825.52 65,184.0K
12:55 2,825.52 2,825.89 2,825.48 2,825.87 51,852.4K
12:56 2,826.10 2,826.10 2,825.72 2,825.72 143,900.1K
12:57 2,825.74 2,825.82 2,825.52 2,825.53 35,295.0K
12:58 2,825.63 2,826.11 2,825.56 2,826.11 43,751.3K
12:59 2,825.90 2,826.02 2,825.85 2,825.85 44,433.4K
13:00 2,825.91 2,825.97 2,825.70 2,825.86 74,818.2K
13:01 2,825.67 2,825.77 2,825.53 2,825.53 20,476.0K
13:02 2,825.90 2,826.07 2,825.90 2,826.06 47,227.2K
13:03 2,826.06 2,826.88 2,826.06 2,826.88 65,053.9K
13:04 2,826.88 2,827.66 2,826.88 2,827.64 77,815.9K
13:05 2,827.71 2,827.71 2,827.61 2,827.71 26,112.3K
13:06 2,827.83 2,827.83 2,827.09 2,827.10 86,569.5K
13:07 2,826.98 2,827.14 2,826.94 2,827.07 71,395.0K
13:08 2,827.04 2,827.30 2,826.90 2,827.30 26,284.1K
13:09 2,827.12 2,827.51 2,827.12 2,827.40 23,478.4K
13:10 2,827.31 2,827.35 2,826.99 2,827.35 53,261.0K
13:11 2,827.51 2,827.60 2,827.42 2,827.45 37,371.9K
13:12 2,827.10 2,827.10 2,826.87 2,826.93 50,855.8K
13:13 2,827.03 2,827.03 2,825.94 2,826.09 55,269.1K
13:14 2,826.15 2,826.79 2,826.15 2,826.51 38,854.8K
13:15 2,825.91 2,826.39 2,825.88 2,826.39 54,486.0K
13:16 2,826.36 2,826.36 2,826.23 2,826.36 26,055.7K
13:17 2,826.22 2,826.55 2,824.58 2,824.58 152,238.7K
13:18 2,824.68 2,824.80 2,823.14 2,823.14 272,995.1K
13:19 2,823.30 2,823.97 2,823.30 2,823.94 68,303.8K
13:20 2,823.98 2,824.01 2,823.62 2,823.62 30,085.8K
13:21 2,823.62 2,823.76 2,823.41 2,823.75 35,355.5K
13:22 2,823.63 2,823.71 2,823.02 2,823.04 109,556.4K
13:23 2,822.75 2,822.75 2,821.76 2,821.82 152,816.1K
13:24 2,821.17 2,821.27 2,820.42 2,820.46 259,037.3K
13:25 2,820.49 2,820.49 2,819.45 2,819.62 137,226.9K
13:26 2,819.90 2,820.44 2,819.79 2,820.44 97,378.0K
13:27 2,820.74 2,820.74 2,820.64 2,820.64 68,076.9K
13:28 2,820.68 2,820.68 2,820.04 2,820.04 86,520.4K
13:29 2,819.83 2,819.83 2,819.06 2,819.12 150,048.8K
13:30 2,819.04 2,820.30 2,818.79 2,820.02 92,709.7K
13:31 2,820.48 2,820.48 2,820.03 2,820.05 64,040.1K
13:32 2,820.02 2,821.01 2,820.02 2,821.01 76,135.8K
13:33 2,820.96 2,821.25 2,820.54 2,821.25 82,403.2K
13:34 2,821.20 2,821.44 2,821.20 2,821.44 43,968.2K
13:35 2,821.29 2,821.29 2,820.54 2,820.93 43,828.6K
13:36 2,821.14 2,822.33 2,821.11 2,822.33 74,720.8K
13:37 2,822.28 2,822.48 2,822.18 2,822.25 31,341.4K
13:38 2,822.10 2,822.24 2,822.05 2,822.15 21,509.5K
13:39 2,822.20 2,822.23 2,821.67 2,821.67 38,335.5K
13:40 2,821.42 2,821.94 2,821.37 2,821.94 33,990.4K
13:41 2,821.77 2,821.94 2,821.75 2,821.84 17,437.7K
13:42 2,821.89 2,822.28 2,821.89 2,822.28 63,894.3K
13:43 2,822.28 2,822.46 2,822.26 2,822.42 44,502.6K
13:44 2,822.22 2,822.22 2,821.48 2,821.70 44,444.8K
13:45 2,821.85 2,821.96 2,821.30 2,821.34 55,047.0K
13:46 2,821.41 2,821.68 2,821.35 2,821.68 33,004.1K
13:47 2,821.62 2,821.62 2,820.17 2,820.17 85,538.8K
13:48 2,820.17 2,820.17 2,819.90 2,819.94 59,498.4K
13:49 2,819.82 2,820.84 2,819.79 2,820.81 51,355.0K
13:50 2,820.84 2,820.84 2,820.63 2,820.83 24,305.1K
13:51 2,820.85 2,821.82 2,820.84 2,821.82 46,936.1K
13:52 2,822.00 2,822.49 2,821.91 2,822.48 32,306.5K
13:53 2,822.40 2,822.56 2,821.66 2,821.66 32,823.7K
13:54 2,821.38 2,822.30 2,821.38 2,822.17 51,037.9K
13:55 2,822.28 2,822.33 2,821.93 2,822.00 23,337.3K
13:56 2,821.80 2,821.80 2,821.26 2,821.32 38,698.2K
13:57 2,821.22 2,821.22 2,820.54 2,820.59 296,860.7K
13:58 2,820.64 2,821.78 2,820.58 2,821.78 44,821.1K
13:59 2,821.90 2,822.53 2,821.90 2,822.40 68,244.7K
14:00 2,822.37 2,822.37 2,821.62 2,821.62 24,531.6K
14:01 2,821.48 2,821.77 2,821.37 2,821.77 18,449.7K
14:02 2,821.53 2,821.53 2,820.73 2,821.04 43,171.2K
14:03 2,821.00 2,821.16 2,820.90 2,821.05 22,294.8K
14:04 2,820.85 2,820.97 2,820.64 2,820.97 25,480.3K
14:05 2,820.91 2,820.91 2,820.47 2,820.75 34,143.1K
14:06 2,820.98 2,820.98 2,820.07 2,820.08 58,149.5K
14:07 2,820.19 2,820.29 2,820.08 2,820.11 48,515.4K
14:08 2,820.08 2,820.08 2,819.63 2,819.64 79,352.7K
14:09 2,819.35 2,819.35 2,817.87 2,817.87 229,622.4K
14:10 2,817.64 2,818.80 2,817.35 2,818.80 173,628.1K
14:11 2,818.87 2,818.93 2,818.32 2,818.52 42,988.7K
14:12 2,818.95 2,819.41 2,818.95 2,819.41 77,366.3K
14:13 2,819.42 2,819.54 2,819.38 2,819.53 41,146.2K
14:14 2,819.53 2,819.53 2,819.03 2,819.24 43,264.9K
14:15 2,819.22 2,819.29 2,818.83 2,819.03 35,507.3K
14:16 2,818.97 2,818.97 2,818.14 2,818.48 61,610.2K
14:17 2,818.65 2,818.75 2,817.85 2,817.85 114,140.9K
14:18 2,817.90 2,818.52 2,817.90 2,818.50 104,960.0K
14:19 2,818.51 2,818.51 2,817.92 2,818.07 45,722.7K
14:20 2,818.01 2,818.29 2,817.85 2,817.85 45,369.1K
14:21 2,817.91 2,818.28 2,817.81 2,818.28 49,860.1K
14:22 2,818.48 2,820.02 2,818.21 2,820.02 108,466.0K
14:23 2,820.21 2,820.58 2,819.73 2,820.58 90,628.1K
14:24 2,820.63 2,820.65 2,820.03 2,820.03 65,970.8K
14:25 2,820.17 2,820.17 2,819.83 2,819.84 31,186.2K
14:26 2,819.20 2,819.20 2,818.64 2,818.82 74,358.7K
14:27 2,818.98 2,819.43 2,818.98 2,819.43 49,636.1K
14:28 2,819.39 2,819.43 2,817.52 2,817.52 220,459.8K
14:29 2,817.09 2,817.09 2,816.36 2,816.38 152,517.6K
14:30 2,816.44 2,816.44 2,815.13 2,815.98 145,470.2K
14:31 2,815.99 2,816.02 2,815.65 2,815.93 78,738.1K
14:32 2,815.94 2,816.04 2,815.71 2,815.81 81,194.2K
14:33 2,815.67 2,815.67 2,815.02 2,815.66 42,687.9K
14:34 2,815.38 2,815.98 2,815.32 2,815.98 46,220.6K
14:35 2,815.96 2,816.29 2,815.84 2,816.27 44,726.5K
14:36 2,816.34 2,816.90 2,816.14 2,816.39 178,178.0K
14:37 2,816.39 2,817.06 2,816.35 2,816.98 101,811.5K
14:38 2,816.03 2,816.20 2,816.03 2,816.16 57,000.2K
14:39 2,816.17 2,816.35 2,816.01 2,816.32 48,847.1K
14:40 2,816.30 2,816.60 2,816.27 2,816.42 40,298.5K
14:41 2,816.36 2,816.39 2,815.50 2,815.50 63,421.8K
14:42 2,815.66 2,815.75 2,815.47 2,815.75 75,358.5K
14:43 2,815.67 2,815.68 2,815.18 2,815.18 52,215.2K
14:44 2,815.16 2,815.16 2,813.98 2,814.02 134,974.1K
14:45 2,813.67 2,813.72 2,813.33 2,813.33 96,793.3K
14:46 2,813.45 2,814.22 2,813.45 2,814.04 99,955.4K
14:47 2,814.02 2,814.02 2,813.20 2,813.20 117,857.7K
14:48 2,813.21 2,813.21 2,812.41 2,812.41 74,543.9K
14:49 2,812.36 2,812.36 2,811.84 2,811.84 89,154.8K
14:50 2,811.68 2,812.89 2,811.68 2,812.57 154,328.9K
14:51 2,812.46 2,813.68 2,812.34 2,813.64 82,234.3K
14:52 2,813.94 2,814.50 2,813.94 2,814.50 69,499.0K
14:53 2,814.33 2,814.53 2,814.33 2,814.48 53,756.2K
14:54 2,814.25 2,815.34 2,814.13 2,815.34 102,851.2K
14:55 2,815.30 2,815.45 2,815.10 2,815.45 63,762.1K
14:56 2,815.42 2,815.42 2,814.50 2,814.50 35,960.7K
14:57 2,814.52 2,814.59 2,814.38 2,814.59 43,287.3K
14:58 2,814.58 2,814.94 2,814.58 2,814.94 53,491.6K
14:59 2,815.08 2,815.18 2,815.00 2,815.18 44,005.0K
15:00 2,814.55 2,814.93 2,814.38 2,814.93 73,969.7K
15:01 2,814.74 2,814.75 2,813.89 2,813.91 57,115.8K
15:02 2,813.91 2,813.91 2,813.31 2,813.36 58,795.8K
15:03 2,813.40 2,813.42 2,813.26 2,813.33 161,377.1K
15:04 2,813.38 2,813.48 2,813.17 2,813.21 139,061.6K
15:05 2,813.29 2,813.43 2,813.08 2,813.25 76,339.2K
15:06 2,813.86 2,814.04 2,813.79 2,813.80 82,877.3K
15:07 2,813.83 2,813.92 2,813.76 2,813.92 40,728.3K
15:08 2,814.09 2,814.58 2,814.09 2,814.58 81,404.8K
15:09 2,814.62 2,815.91 2,814.59 2,815.91 146,088.2K
15:10 2,815.98 2,816.00 2,815.76 2,815.76 80,089.8K
15:11 2,815.92 2,816.32 2,815.91 2,816.20 152,384.6K
15:12 2,816.47 2,817.45 2,816.47 2,817.17 192,969.7K
15:13 2,816.97 2,819.14 2,816.97 2,819.14 226,845.4K
15:14 2,818.49 2,818.88 2,818.46 2,818.88 82,563.4K
15:15 2,818.89 2,819.11 2,818.30 2,818.30 70,178.4K
15:16 2,818.44 2,818.44 2,817.56 2,817.56 50,409.3K
15:17 2,817.55 2,817.83 2,817.55 2,817.64 25,022.9K
15:18 2,817.68 2,817.98 2,817.52 2,817.98 42,297.9K
15:19 2,818.01 2,818.66 2,818.01 2,818.66 50,898.8K
15:20 2,818.60 2,818.72 2,818.60 2,818.69 72,702.6K
15:21 2,818.73 2,819.06 2,818.73 2,818.82 93,151.3K
15:22 2,818.92 2,820.24 2,818.66 2,820.24 209,745.9K
15:23 2,820.36 2,820.54 2,819.89 2,819.89 118,038.5K
15:24 2,819.74 2,820.32 2,819.74 2,820.32 78,084.7K
15:25 2,820.39 2,820.90 2,820.38 2,820.62 71,763.6K
15:26 2,820.67 2,820.68 2,818.65 2,818.67 163,680.8K
15:27 2,818.05 2,818.12 2,817.74 2,817.74 70,114.3K
15:28 2,817.69 2,817.69 2,816.62 2,816.99 77,748.3K
15:29 2,816.91 2,817.84 2,816.91 2,817.74 45,941.3K
15:30 2,817.65 2,817.65 2,816.17 2,816.17 82,754.2K
15:31 2,816.20 2,816.21 2,815.35 2,815.35 77,501.9K
15:32 2,815.41 2,815.43 2,815.23 2,815.34 38,932.1K
15:33 2,815.35 2,815.44 2,814.26 2,814.26 97,352.9K
15:34 2,814.32 2,814.60 2,814.32 2,814.56 48,299.1K
15:35 2,814.05 2,814.17 2,813.41 2,814.17 87,136.3K
15:36 2,814.17 2,814.39 2,814.17 2,814.29 37,478.2K
15:37 2,814.52 2,814.52 2,814.25 2,814.35 33,339.9K
15:38 2,814.40 2,814.74 2,814.31 2,814.39 31,353.4K
15:39 2,814.48 2,814.48 2,813.97 2,813.97 39,316.0K
15:40 2,813.85 2,813.85 2,813.41 2,813.41 41,386.6K
15:41 2,813.51 2,813.78 2,813.51 2,813.74 45,377.2K
15:42 2,813.92 2,814.43 2,813.92 2,814.40 40,013.7K
15:43 2,814.53 2,814.94 2,814.51 2,814.90 47,773.0K
15:44 2,814.48 2,815.20 2,814.21 2,815.20 43,531.6K
15:45 2,815.27 2,816.25 2,815.20 2,815.40 66,294.3K
15:46 2,815.42 2,815.42 2,814.69 2,814.98 32,763.0K
15:47 2,814.79 2,814.97 2,814.69 2,814.69 23,247.9K
15:48 2,814.38 2,814.46 2,813.79 2,813.86 29,809.5K
15:49 2,813.86 2,814.23 2,813.81 2,814.23 24,257.7K
15:50 2,814.39 2,814.58 2,814.37 2,814.49 19,610.9K
15:51 2,814.48 2,814.96 2,814.48 2,814.96 30,312.8K
15:52 2,815.21 2,816.14 2,815.04 2,816.14 70,151.5K
15:53 2,816.24 2,818.19 2,816.24 2,818.19 94,712.0K
15:54 2,817.60 2,817.63 2,816.46 2,816.52 34,013.5K
15:55 2,816.67 2,816.85 2,816.52 2,816.82 26,709.7K
15:56 2,816.93 2,816.93 2,816.29 2,816.36 36,277.6K
15:57 2,816.34 2,817.20 2,816.34 2,817.20 68,525.5K
15:58 2,817.06 2,817.36 2,817.01 2,817.20 30,125.4K
15:59 2,817.29 2,817.29 2,816.48 2,816.68 32,804.8K
16:00 2,816.59 2,816.59 2,816.19 2,816.19 53,896.1K
16:01 2,816.27 2,816.27 2,815.11 2,815.15 80,335.8K
16:02 2,815.11 2,815.16 2,815.02 2,815.10 31,378.5K
16:03 2,814.43 2,814.56 2,814.31 2,814.31 117,612.9K
16:04 2,813.98 2,813.98 2,813.43 2,813.51 107,116.0K
16:05 2,813.24 2,813.43 2,813.19 2,813.35 32,411.5K
16:06 2,813.27 2,813.51 2,813.05 2,813.51 91,531.8K
16:07 2,813.51 2,813.58 2,813.25 2,813.31 32,725.1K
16:08 2,813.36 2,813.84 2,813.28 2,813.69 86,305.1K
16:09 2,813.72 2,813.72 2,812.94 2,813.07 63,605.7K
16:10 2,813.44 2,813.67 2,812.89 2,813.17 57,411.3K
16:11 2,813.21 2,813.25 2,812.65 2,812.66 48,675.4K
16:12 2,812.75 2,813.02 2,812.67 2,812.98 43,442.8K
16:13 2,813.06 2,813.29 2,813.06 2,813.18 47,573.0K
16:14 2,813.22 2,813.87 2,813.16 2,813.87 60,249.6K
16:15 2,813.90 2,814.44 2,813.90 2,814.20 62,206.7K
16:16 2,814.23 2,814.29 2,813.81 2,814.25 61,365.6K
16:17 2,814.60 2,815.19 2,814.56 2,815.05 54,673.6K
16:18 2,814.96 2,814.96 2,813.19 2,813.27 56,804.7K
16:19 2,813.27 2,813.55 2,813.27 2,813.30 25,802.5K
16:20 2,813.59 2,813.91 2,813.53 2,813.87 26,776.2K
16:21 2,813.95 2,815.05 2,813.95 2,815.05 34,836.0K
16:22 2,815.00 2,815.00 2,814.65 2,814.65 46,213.1K
16:23 2,814.93 2,815.02 2,814.55 2,815.02 59,947.8K
16:24 2,815.15 2,816.18 2,815.15 2,815.99 44,836.8K
16:25 2,815.88 2,816.10 2,815.54 2,815.54 44,789.0K
16:26 2,815.49 2,815.49 2,814.69 2,815.31 46,698.7K
16:27 2,815.25 2,815.60 2,815.25 2,815.60 27,678.4K
16:28 2,815.50 2,815.50 2,815.01 2,815.01 46,826.6K
16:29 2,815.15 2,815.27 2,814.82 2,814.82 44,500.1K
16:30 2,814.92 2,815.76 2,814.92 2,815.69 23,397.0K
16:31 2,815.67 2,815.67 2,814.97 2,815.21 59,142.8K
16:32 2,815.34 2,815.41 2,815.21 2,815.24 23,932.5K
16:33 2,815.22 2,815.23 2,814.19 2,814.19 50,240.4K
16:34 2,814.19 2,814.19 2,813.33 2,813.36 96,044.4K
16:35 2,813.44 2,813.99 2,813.21 2,813.90 84,560.7K
16:36 2,813.84 2,813.96 2,813.64 2,813.96 20,019.1K
16:37 2,813.95 2,814.53 2,813.83 2,814.49 36,171.9K
16:38 2,814.65 2,815.09 2,814.65 2,815.09 42,783.7K
16:39 2,815.00 2,815.14 2,814.96 2,815.05 60,927.2K
16:40 2,814.93 2,815.02 2,814.75 2,814.87 34,213.6K
16:41 2,815.07 2,815.07 2,813.91 2,813.93 26,494.3K
16:42 2,813.69 2,813.91 2,813.69 2,813.85 26,379.5K
16:43 2,813.85 2,813.87 2,813.68 2,813.71 36,513.8K
16:44 2,813.84 2,813.94 2,813.59 2,813.74 42,242.8K
16:45 2,813.71 2,813.71 2,812.94 2,812.99 40,661.5K
16:46 2,812.97 2,812.97 2,812.63 2,812.72 57,555.2K
16:47 2,812.48 2,812.59 2,812.20 2,812.20 35,451.1K
16:48 2,812.18 2,813.31 2,812.13 2,813.22 67,949.7K
16:49 2,813.11 2,813.17 2,812.67 2,812.67 35,389.2K
16:50 2,812.50 2,812.64 2,812.35 2,812.64 28,681.6K
16:51 2,812.72 2,813.62 2,812.71 2,813.57 41,309.4K
16:52 2,813.51 2,813.61 2,813.25 2,813.25 25,138.3K
16:53 2,813.24 2,813.74 2,813.21 2,813.74 105,004.2K
16:54 2,813.79 2,813.88 2,813.66 2,813.88 25,945.3K
16:55 2,814.13 2,815.18 2,813.99 2,815.18 77,630.6K
16:56 2,815.09 2,815.27 2,814.93 2,814.96 56,783.8K
16:57 2,814.94 2,814.94 2,813.98 2,813.98 47,576.4K
16:58 2,813.78 2,814.03 2,813.61 2,814.03 45,819.6K
16:59 2,813.82 2,814.30 2,813.71 2,814.27 46,045.0K
17:00 2,814.25 2,814.28 2,813.77 2,814.03 35,566.9K
17:01 2,814.20 2,814.51 2,814.18 2,814.27 47,752.9K
17:02 2,814.29 2,815.71 2,814.29 2,815.60 49,813.4K
17:03 2,815.75 2,816.27 2,815.64 2,816.24 58,986.2K
17:04 2,816.31 2,816.49 2,815.87 2,815.87 43,524.8K
17:05 2,816.00 2,816.29 2,815.96 2,815.96 68,621.1K
17:06 2,815.97 2,815.97 2,815.30 2,815.52 32,830.3K
17:07 2,815.52 2,815.92 2,815.52 2,815.92 29,793.0K
17:08 2,815.88 2,816.17 2,815.88 2,816.17 32,941.7K
17:09 2,816.14 2,816.34 2,815.99 2,816.29 47,033.5K
17:10 2,816.33 2,816.83 2,816.25 2,816.79 51,455.2K
17:11 2,816.82 2,816.98 2,816.74 2,816.85 52,262.7K
17:12 2,816.36 2,816.46 2,816.20 2,816.34 38,582.0K
17:13 2,816.21 2,816.21 2,815.40 2,816.06 122,648.0K
17:14 2,816.13 2,816.20 2,815.98 2,816.07 23,320.4K
17:15 2,816.24 2,816.24 2,815.55 2,816.01 62,898.1K
17:16 2,815.88 2,815.88 2,815.47 2,815.74 39,527.4K
17:17 2,815.50 2,815.56 2,815.40 2,815.48 28,317.1K
17:18 2,815.45 2,815.82 2,815.45 2,815.82 22,204.2K
17:19 2,815.82 2,815.89 2,815.44 2,815.77 31,828.9K
17:20 2,815.74 2,815.74 2,815.15 2,815.15 42,453.0K
17:21 2,815.09 2,815.59 2,815.09 2,815.47 39,018.9K
17:22 2,815.26 2,815.45 2,815.25 2,815.35 27,286.9K
17:23 2,815.24 2,815.86 2,815.24 2,815.85 31,295.6K
17:24 2,815.68 2,815.68 2,815.54 2,815.60 21,863.9K
17:25 2,815.61 2,815.75 2,815.61 2,815.74 23,480.4K
17:26 2,815.69 2,815.90 2,815.69 2,815.76 51,950.6K
17:27 2,815.72 2,815.72 2,815.01 2,815.14 51,072.6K
17:28 2,815.13 2,815.66 2,815.13 2,815.66 32,169.7K
17:29 2,815.73 2,816.11 2,815.73 2,815.85 29,078.4K
17:30 2,815.93 2,815.93 2,815.13 2,815.13 38,260.5K
17:31 2,814.86 2,814.94 2,814.37 2,814.37 85,291.5K
17:32 2,814.68 2,814.70 2,814.49 2,814.61 23,327.8K
17:33 2,814.83 2,815.12 2,814.83 2,815.12 26,732.9K
17:34 2,814.98 2,815.01 2,814.73 2,814.75 35,565.2K
17:35 2,814.47 2,814.56 2,814.38 2,814.53 37,903.7K
17:36 2,814.69 2,814.82 2,814.58 2,814.66 33,391.0K
17:37 2,814.49 2,814.50 2,814.36 2,814.42 17,974.0K
17:38 2,814.19 2,814.42 2,813.73 2,813.73 84,870.8K
17:39 2,813.64 2,813.78 2,813.57 2,813.77 26,335.4K
17:40 2,813.74 2,813.98 2,813.72 2,813.78 30,684.9K
17:41 2,813.68 2,813.68 2,813.16 2,813.40 34,493.4K
17:42 2,813.37 2,813.37 2,812.91 2,812.91 17,617.5K
17:43 2,813.08 2,813.26 2,812.94 2,813.02 36,637.6K
17:44 2,813.01 2,813.51 2,813.01 2,813.39 25,101.3K
17:45 2,813.29 2,813.33 2,813.14 2,813.29 26,368.3K
17:46 2,813.25 2,813.84 2,813.25 2,813.77 24,041.9K
17:47 2,813.74 2,814.30 2,813.67 2,814.30 36,401.9K
17:48 2,815.34 2,815.59 2,815.22 2,815.51 105,249.6K
17:49 2,815.54 2,815.54 2,815.26 2,815.26 60,059.8K
17:50 2,814.98 2,815.57 2,814.91 2,815.57 53,272.9K
17:51 2,815.52 2,815.83 2,815.45 2,815.74 76,332.3K
17:52 2,815.81 2,815.81 2,815.02 2,815.04 41,152.4K
17:53 2,814.84 2,814.84 2,814.49 2,814.74 32,636.6K
17:54 2,814.66 2,814.79 2,814.46 2,814.49 39,816.7K
17:55 2,814.41 2,814.41 2,814.05 2,814.05 30,770.7K
17:56 2,813.94 2,813.94 2,813.15 2,813.15 82,412.1K
17:57 2,813.11 2,813.11 2,812.67 2,812.71 39,983.4K
17:58 2,812.70 2,813.17 2,812.70 2,813.17 32,330.1K
17:59 2,813.25 2,813.67 2,813.19 2,813.60 58,440.3K
18:00 2,813.75 2,813.75 2,813.16 2,813.16 36,484.5K
18:01 2,813.18 2,813.21 2,813.01 2,813.14 19,289.5K
18:02 2,813.14 2,813.22 2,813.04 2,813.14 27,241.9K
18:03 2,813.14 2,813.22 2,812.46 2,812.46 42,729.5K
18:04 2,812.61 2,812.71 2,812.52 2,812.52 58,063.4K
18:05 2,812.59 2,812.62 2,811.46 2,811.46 70,301.9K
18:06 2,811.45 2,811.97 2,811.45 2,811.86 117,202.4K
18:07 2,811.92 2,812.02 2,811.38 2,811.38 90,356.6K
18:08 2,811.19 2,811.20 2,810.75 2,810.75 95,938.6K
18:09 2,810.88 2,810.88 2,810.19 2,810.23 145,333.4K
18:10 2,810.31 2,810.37 2,810.15 2,810.31 114,583.4K
18:11 2,810.33 2,810.52 2,810.33 2,810.48 47,087.5K
18:12 2,810.42 2,810.54 2,810.37 2,810.54 40,542.2K
18:13 2,810.51 2,810.87 2,810.51 2,810.65 41,170.2K
18:14 2,810.89 2,810.89 2,810.35 2,810.46 43,247.7K
18:15 2,809.81 2,809.81 2,808.67 2,809.09 204,201.2K
18:16 2,808.91 2,808.99 2,808.42 2,808.53 104,824.8K
18:17 2,808.77 2,808.99 2,808.43 2,808.43 55,840.8K
18:18 2,808.64 2,808.74 2,808.29 2,808.41 88,506.2K
18:19 2,808.48 2,808.50 2,807.74 2,807.82 150,564.0K
18:20 2,808.19 2,808.19 2,807.39 2,807.39 119,145.4K
18:21 2,807.90 2,808.19 2,807.90 2,808.08 72,184.8K
18:22 2,808.09 2,808.64 2,808.09 2,808.63 48,316.7K
18:23 2,808.56 2,808.93 2,808.54 2,808.91 55,490.1K
18:24 2,808.93 2,808.94 2,808.69 2,808.78 49,099.1K
18:25 2,808.52 2,808.52 2,808.12 2,808.16 58,119.0K
18:26 2,808.16 2,808.16 2,807.93 2,807.99 40,976.5K
18:27 2,807.96 2,807.96 2,807.55 2,807.61 54,831.9K
18:28 2,807.65 2,807.76 2,807.35 2,807.42 88,946.6K
18:29 2,807.53 2,807.53 2,807.24 2,807.24 44,477.3K
18:30 2,807.16 2,807.50 2,807.11 2,807.41 69,177.4K
18:31 2,807.27 2,807.37 2,807.16 2,807.19 68,516.5K
18:32 2,807.25 2,807.29 2,807.07 2,807.11 40,479.4K
18:33 2,807.00 2,807.03 2,806.77 2,807.03 54,932.1K
18:34 2,806.99 2,806.99 2,806.90 2,806.98 68,575.4K
18:35 2,807.01 2,807.34 2,806.65 2,807.24 130,654.4K
18:36 2,807.05 2,807.53 2,806.87 2,807.10 76,443.0K
18:37 2,806.88 2,807.38 2,806.76 2,807.38 87,076.1K
18:38 2,807.65 2,808.09 2,807.58 2,807.95 65,677.5K
18:39 2,807.78 2,807.91 2,807.51 2,807.77 66,778.2K
18:40 2,807.60 2,807.60 2,807.60 2,807.60 737.1K
19:05 2,807.88 2,808.26 2,807.84 2,808.26 463,775.8K
19:06 2,808.27 2,808.53 2,807.97 2,808.40 43,479.2K
19:07 2,808.46 2,809.26 2,808.44 2,809.26 42,571.0K
19:08 2,809.19 2,809.52 2,809.19 2,809.52 40,849.9K
19:09 2,809.57 2,809.92 2,809.50 2,809.81 39,866.6K
19:10 2,809.82 2,809.99 2,809.82 2,809.94 81,586.0K
19:11 2,810.00 2,810.22 2,809.76 2,809.76 66,700.2K
19:12 2,809.85 2,809.90 2,809.03 2,809.38 90,757.3K
19:13 2,809.48 2,809.48 2,809.17 2,809.17 24,584.0K
19:14 2,809.23 2,809.23 2,808.97 2,809.20 17,740.5K
19:15 2,809.20 2,809.22 2,809.04 2,809.12 25,999.1K
19:16 2,809.30 2,809.31 2,809.13 2,809.24 26,856.2K
19:17 2,809.18 2,809.25 2,809.05 2,809.25 32,487.7K
19:18 2,809.26 2,809.30 2,809.06 2,809.10 37,046.7K
19:19 2,809.05 2,809.27 2,809.05 2,809.19 29,698.5K
19:20 2,809.16 2,809.41 2,809.14 2,809.41 29,318.6K
19:21 2,809.46 2,809.66 2,809.46 2,809.55 24,686.6K
19:22 2,809.66 2,809.93 2,809.66 2,809.87 36,748.3K
19:23 2,809.92 2,809.94 2,809.76 2,809.87 21,943.9K
19:24 2,809.68 2,809.68 2,808.74 2,809.09 68,680.3K
19:25 2,809.16 2,809.20 2,808.86 2,809.07 23,511.2K
19:26 2,809.03 2,809.03 2,808.52 2,808.52 55,780.1K
19:27 2,808.18 2,808.18 2,807.68 2,807.82 33,437.4K
19:28 2,807.72 2,808.01 2,807.70 2,807.87 17,608.6K
19:29 2,807.86 2,807.97 2,807.72 2,807.73 28,333.5K
19:30 2,807.75 2,808.12 2,807.75 2,808.07 24,734.2K
19:31 2,808.12 2,808.19 2,807.99 2,808.19 32,316.4K
19:32 2,807.90 2,808.25 2,807.85 2,808.17 14,375.0K
19:33 2,808.07 2,808.43 2,808.07 2,808.43 10,876.5K
19:34 2,808.30 2,808.50 2,808.28 2,808.49 20,703.3K
19:35 2,808.33 2,808.33 2,808.07 2,808.07 11,545.9K
19:36 2,808.05 2,808.05 2,807.64 2,807.80 38,005.2K
19:37 2,807.85 2,807.99 2,807.75 2,807.99 5,012.7K
19:38 2,807.98 2,808.22 2,807.96 2,808.22 11,846.5K
19:39 2,808.20 2,808.30 2,807.92 2,807.99 15,314.9K
19:40 2,808.06 2,808.25 2,808.05 2,808.23 17,517.0K
19:41 2,808.25 2,808.35 2,808.18 2,808.23 15,601.8K
19:42 2,808.21 2,808.62 2,808.21 2,808.62 23,566.4K
19:43 2,808.68 2,808.77 2,808.64 2,808.75 7,602.3K
19:44 2,808.89 2,809.49 2,808.89 2,809.46 43,572.8K
19:45 2,809.51 2,809.51 2,809.20 2,809.23 12,929.0K
19:46 2,809.24 2,809.36 2,808.95 2,809.36 12,484.1K
19:47 2,809.43 2,809.50 2,809.21 2,809.47 12,047.9K
19:48 2,809.51 2,809.78 2,809.51 2,809.75 30,250.8K
19:49 2,809.80 2,809.92 2,809.76 2,809.79 14,809.3K
19:50 2,809.69 2,809.94 2,809.56 2,809.89 18,921.6K
19:51 2,809.90 2,809.92 2,809.79 2,809.87 13,843.0K
19:52 2,809.86 2,809.99 2,809.79 2,809.98 12,573.5K
19:53 2,809.93 2,810.17 2,809.89 2,810.10 16,456.8K
19:54 2,810.15 2,810.49 2,810.15 2,810.49 28,038.0K
19:55 2,810.47 2,810.87 2,810.47 2,810.87 17,878.4K
19:56 2,810.96 2,811.78 2,810.96 2,811.65 54,173.6K
19:57 2,811.79 2,812.35 2,811.71 2,812.33 29,180.7K
19:58 2,812.27 2,812.44 2,812.18 2,812.33 50,144.8K
19:59 2,812.37 2,812.49 2,812.24 2,812.49 26,392.5K
20:00 2,812.67 2,812.96 2,812.53 2,812.93 91,007.2K
20:01 2,813.10 2,813.49 2,813.10 2,813.45 31,924.1K
20:02 2,813.36 2,813.89 2,813.33 2,813.85 41,027.8K
20:03 2,813.91 2,814.14 2,813.91 2,813.97 40,619.0K
20:04 2,813.98 2,814.12 2,813.95 2,814.12 19,670.2K
20:05 2,814.01 2,814.05 2,813.97 2,814.03 21,633.8K
20:06 2,814.07 2,814.09 2,813.70 2,813.70 28,004.2K
20:07 2,813.68 2,813.76 2,813.28 2,813.32 18,821.0K
20:08 2,813.29 2,813.38 2,813.14 2,813.37 22,499.6K
20:09 2,813.44 2,813.58 2,813.44 2,813.52 13,029.4K
20:10 2,813.46 2,813.50 2,813.34 2,813.40 16,740.3K
20:11 2,813.36 2,813.49 2,813.31 2,813.42 11,805.5K
20:12 2,813.45 2,813.73 2,813.40 2,813.73 9,099.0K
20:13 2,813.79 2,814.03 2,813.79 2,813.94 19,428.5K
20:14 2,814.05 2,814.25 2,814.04 2,814.19 11,048.5K
20:15 2,814.19 2,814.55 2,814.17 2,814.54 12,613.8K
20:16 2,814.54 2,815.00 2,814.50 2,815.00 30,339.0K
20:17 2,815.35 2,815.40 2,815.21 2,815.27 40,996.9K
20:18 2,815.21 2,815.32 2,815.11 2,815.32 16,873.3K
20:19 2,815.32 2,815.43 2,815.29 2,815.37 34,345.9K
20:20 2,815.36 2,815.51 2,815.27 2,815.50 19,141.2K
20:21 2,815.52 2,815.60 2,815.33 2,815.33 24,688.5K
20:22 2,815.26 2,815.34 2,814.79 2,814.85 26,633.8K
20:23 2,814.94 2,814.96 2,814.75 2,814.92 11,092.0K
20:24 2,814.88 2,815.00 2,814.78 2,814.94 15,658.0K
20:25 2,814.87 2,814.97 2,814.73 2,814.83 17,442.7K
20:26 2,814.87 2,814.87 2,814.16 2,814.16 28,467.3K
20:27 2,814.07 2,814.14 2,813.78 2,813.78 15,367.8K
20:28 2,813.82 2,813.93 2,813.79 2,813.82 21,028.3K
20:29 2,813.88 2,813.88 2,813.42 2,813.50 20,393.8K
20:30 2,813.45 2,813.65 2,813.45 2,813.56 28,225.4K
20:31 2,813.45 2,813.59 2,813.37 2,813.47 13,480.4K
20:32 2,813.49 2,813.65 2,813.49 2,813.60 20,455.4K
20:33 2,813.60 2,813.79 2,813.52 2,813.79 11,974.5K
20:34 2,813.86 2,813.87 2,813.68 2,813.79 22,041.9K
20:35 2,813.95 2,814.05 2,813.78 2,813.99 14,709.9K
20:36 2,814.10 2,814.20 2,814.09 2,814.13 22,655.3K
20:37 2,814.27 2,814.29 2,814.17 2,814.29 22,971.1K
20:38 2,814.36 2,814.48 2,814.33 2,814.38 10,815.4K
20:39 2,814.34 2,814.40 2,814.29 2,814.39 22,596.7K
20:40 2,814.36 2,814.36 2,814.09 2,814.22 20,204.9K
20:41 2,814.36 2,814.43 2,814.24 2,814.43 42,012.7K
20:42 2,814.43 2,814.43 2,814.01 2,814.01 38,250.8K
20:43 2,814.02 2,814.02 2,813.69 2,813.82 20,750.2K
20:44 2,813.81 2,813.89 2,813.68 2,813.71 19,797.1K
20:45 2,813.70 2,813.96 2,813.65 2,813.96 18,430.6K
20:46 2,814.02 2,814.02 2,813.72 2,813.72 6,409.4K
20:47 2,813.79 2,813.97 2,813.72 2,813.91 21,083.4K
20:48 2,813.93 2,814.11 2,813.93 2,814.11 8,155.4K
20:49 2,814.13 2,814.13 2,814.00 2,814.11 9,787.8K
20:50 2,814.21 2,814.31 2,814.21 2,814.27 7,433.2K
20:51 2,814.32 2,814.32 2,814.17 2,814.25 11,645.8K
20:52 2,814.25 2,814.28 2,814.15 2,814.15 17,216.7K
20:53 2,814.13 2,814.25 2,813.98 2,813.98 20,373.0K
20:54 2,813.99 2,814.13 2,813.98 2,814.05 33,847.9K
20:55 2,814.14 2,814.14 2,813.91 2,814.10 35,196.8K
20:56 2,814.04 2,814.05 2,813.70 2,813.70 24,759.1K
20:57 2,813.74 2,813.79 2,813.56 2,813.56 17,698.7K
20:58 2,813.49 2,813.49 2,812.82 2,812.82 37,682.8K
20:59 2,812.79 2,812.79 2,812.10 2,812.10 37,491.0K
21:00 2,812.10 2,812.18 2,811.93 2,811.93 12,618.7K
21:01 2,812.30 2,812.30 2,812.12 2,812.21 20,409.5K
21:02 2,812.21 2,812.46 2,812.21 2,812.46 12,205.4K
21:03 2,812.57 2,812.57 2,812.47 2,812.51 24,879.4K
21:04 2,812.56 2,812.72 2,812.50 2,812.69 45,093.1K
21:05 2,812.78 2,812.81 2,812.65 2,812.74 36,622.0K
21:06 2,812.88 2,812.94 2,812.77 2,812.93 50,568.0K
21:07 2,812.91 2,813.11 2,812.91 2,813.08 25,118.4K
21:08 2,813.02 2,813.19 2,812.92 2,813.15 18,931.1K
21:09 2,813.15 2,813.15 2,813.01 2,813.05 29,284.7K
21:10 2,813.03 2,813.11 2,812.99 2,812.99 14,920.1K
21:11 2,812.97 2,813.02 2,812.81 2,813.02 73,507.6K
21:12 2,812.98 2,812.98 2,812.78 2,812.81 24,250.0K
21:13 2,812.83 2,812.85 2,812.80 2,812.85 34,022.4K
21:14 2,812.93 2,812.93 2,812.76 2,812.76 56,324.3K
21:15 2,812.81 2,812.91 2,812.80 2,812.91 39,728.8K
21:16 2,812.90 2,812.96 2,812.84 2,812.95 26,961.3K
21:17 2,812.91 2,812.91 2,812.72 2,812.78 50,034.6K
21:18 2,812.66 2,812.73 2,812.60 2,812.60 23,557.5K
21:19 2,812.57 2,812.60 2,812.35 2,812.39 20,397.0K
21:20 2,812.38 2,812.46 2,812.24 2,812.31 34,954.6K
21:21 2,812.51 2,812.64 2,812.39 2,812.63 49,686.6K
21:22 2,812.67 2,812.72 2,812.60 2,812.70 44,945.1K
21:23 2,812.73 2,812.94 2,812.66 2,812.94 24,373.1K
21:24 2,812.98 2,813.23 2,812.98 2,813.14 27,262.4K
21:25 2,813.19 2,813.36 2,813.19 2,813.34 13,729.7K
21:26 2,813.38 2,813.59 2,813.37 2,813.54 19,826.8K
21:27 2,813.53 2,813.53 2,813.29 2,813.43 39,595.9K
21:28 2,813.42 2,813.63 2,813.42 2,813.52 16,149.4K
21:29 2,813.51 2,813.69 2,813.37 2,813.69 33,009.5K
21:30 2,813.65 2,813.68 2,813.53 2,813.64 13,585.8K
21:31 2,813.64 2,813.72 2,813.52 2,813.55 20,321.3K
21:32 2,813.63 2,813.75 2,813.58 2,813.67 21,753.7K
21:33 2,813.62 2,813.87 2,813.62 2,813.65 27,597.9K
21:34 2,813.72 2,813.95 2,813.67 2,813.91 21,426.1K
21:35 2,813.90 2,813.97 2,813.87 2,813.96 35,090.0K
21:36 2,813.91 2,814.07 2,813.91 2,813.96 19,786.0K
21:37 2,813.90 2,814.29 2,813.90 2,814.29 29,223.5K
21:38 2,814.33 2,814.33 2,814.01 2,814.09 20,169.8K
21:39 2,814.07 2,814.19 2,814.03 2,814.07 14,719.4K
21:40 2,814.20 2,814.20 2,814.03 2,814.18 16,845.8K
21:41 2,814.19 2,814.32 2,814.19 2,814.23 16,021.1K
21:42 2,814.12 2,814.13 2,814.04 2,814.09 15,222.4K
21:43 2,814.17 2,814.20 2,813.93 2,814.05 27,233.0K
21:44 2,814.16 2,814.19 2,814.01 2,814.01 6,718.0K
21:45 2,814.08 2,814.08 2,813.90 2,813.90 60,627.7K
21:46 2,813.93 2,814.05 2,813.82 2,813.82 36,969.1K
21:47 2,813.92 2,813.95 2,813.81 2,813.95 15,883.5K
21:48 2,814.10 2,814.45 2,814.10 2,814.40 48,768.2K
21:49 2,814.44 2,814.51 2,814.41 2,814.45 16,343.8K
21:50 2,814.54 2,814.54 2,814.36 2,814.42 14,815.6K
21:51 2,814.48 2,814.52 2,814.42 2,814.48 9,913.4K
21:52 2,814.21 2,814.63 2,814.20 2,814.45 33,511.5K
21:53 2,814.46 2,814.48 2,814.34 2,814.42 11,897.2K
21:54 2,814.37 2,814.40 2,814.01 2,814.24 24,530.7K
21:55 2,814.28 2,814.28 2,814.08 2,814.10 15,315.6K
21:56 2,814.12 2,814.12 2,813.83 2,813.84 18,725.6K
21:57 2,813.89 2,814.31 2,813.89 2,814.12 72,869.3K
21:58 2,814.10 2,814.40 2,814.10 2,814.40 15,814.8K
21:59 2,814.48 2,814.91 2,814.48 2,814.91 24,342.0K
22:00 2,814.80 2,815.19 2,814.79 2,815.19 31,356.9K
22:01 2,815.39 2,816.08 2,815.39 2,816.08 67,437.2K
22:02 2,816.12 2,816.72 2,816.12 2,816.70 71,581.9K
22:03 2,816.70 2,816.95 2,816.67 2,816.89 53,567.8K
22:04 2,816.84 2,816.96 2,816.84 2,816.89 24,164.1K
22:05 2,816.96 2,817.10 2,816.92 2,817.10 25,390.6K
22:06 2,817.10 2,817.10 2,816.85 2,816.87 23,555.2K
22:07 2,816.83 2,816.91 2,816.72 2,816.91 22,292.6K
22:08 2,816.84 2,816.84 2,816.45 2,816.48 44,929.1K
22:09 2,816.54 2,816.57 2,816.50 2,816.54 21,494.5K
22:10 2,816.43 2,816.54 2,816.37 2,816.39 8,211.6K
22:11 2,816.40 2,816.43 2,816.01 2,816.03 14,048.8K
22:12 2,816.00 2,816.01 2,815.87 2,815.92 7,296.3K
22:13 2,815.91 2,815.94 2,815.67 2,815.89 18,758.4K
22:14 2,815.69 2,815.69 2,815.47 2,815.47 21,438.6K
22:15 2,815.53 2,815.61 2,815.12 2,815.14 32,215.6K
22:16 2,815.18 2,815.18 2,814.98 2,814.98 18,656.6K
22:17 2,814.93 2,814.93 2,814.77 2,814.86 8,312.4K
22:18 2,814.83 2,814.96 2,814.76 2,814.84 20,912.9K
22:19 2,814.80 2,814.92 2,814.79 2,814.91 19,312.4K
22:20 2,814.91 2,815.15 2,814.81 2,815.15 22,764.6K
22:21 2,815.15 2,815.24 2,815.15 2,815.23 7,482.1K
22:22 2,815.21 2,815.32 2,815.08 2,815.08 13,351.1K
22:23 2,815.08 2,815.39 2,815.06 2,815.39 67,316.3K
22:24 2,815.49 2,815.51 2,815.14 2,815.14 11,063.9K
22:25 2,815.02 2,815.10 2,815.00 2,815.04 14,150.6K
22:26 2,815.12 2,815.13 2,814.83 2,814.91 11,054.2K
22:27 2,814.92 2,814.97 2,814.56 2,814.57 11,616.3K
22:28 2,814.50 2,814.78 2,814.47 2,814.71 70,390.1K
22:29 2,814.83 2,814.99 2,814.78 2,814.78 6,710.1K
22:30 2,814.78 2,814.82 2,814.54 2,814.61 8,386.6K
22:31 2,814.52 2,814.68 2,814.52 2,814.63 11,402.9K
22:32 2,814.70 2,814.74 2,814.54 2,814.57 9,649.7K
22:33 2,814.55 2,814.65 2,814.52 2,814.58 5,774.0K
22:34 2,814.68 2,814.76 2,814.60 2,814.60 4,354.6K
22:35 2,814.61 2,814.71 2,814.57 2,814.66 7,291.0K
22:36 2,814.66 2,814.71 2,814.61 2,814.65 5,048.2K
22:37 2,814.66 2,814.68 2,814.55 2,814.55 14,144.8K
22:38 2,814.55 2,814.55 2,814.24 2,814.24 13,104.9K
22:39 2,814.28 2,814.29 2,814.09 2,814.19 8,712.0K
22:40 2,814.18 2,814.24 2,814.06 2,814.24 6,250.1K
22:41 2,814.24 2,814.24 2,814.01 2,814.08 12,813.9K
22:42 2,814.07 2,814.08 2,813.96 2,814.05 20,267.5K
22:43 2,814.15 2,814.22 2,813.98 2,813.98 16,259.2K
22:44 2,813.88 2,813.88 2,813.19 2,813.19 37,219.4K
22:45 2,813.11 2,813.21 2,813.04 2,813.21 25,500.4K
22:46 2,813.24 2,813.27 2,813.02 2,813.08 11,256.5K
22:47 2,813.07 2,813.24 2,812.91 2,812.91 16,992.3K
22:48 2,813.02 2,813.02 2,812.70 2,812.73 15,498.2K
22:49 2,812.68 2,812.70 2,812.39 2,812.40 17,977.5K
22:50 2,812.38 2,812.49 2,811.90 2,811.90 30,870.6K
22:51 2,811.89 2,811.97 2,811.82 2,811.92 17,109.1K
22:52 2,811.80 2,811.86 2,811.69 2,811.73 36,881.5K
22:53 2,811.67 2,811.69 2,811.58 2,811.60 12,002.7K
22:54 2,811.61 2,811.67 2,811.52 2,811.58 5,312.0K
22:55 2,811.64 2,811.64 2,811.34 2,811.56 25,020.0K
22:56 2,811.58 2,811.61 2,811.47 2,811.53 14,105.0K
22:57 2,811.45 2,811.65 2,811.43 2,811.64 9,400.4K
22:58 2,811.55 2,811.55 2,811.38 2,811.47 25,275.7K
22:59 2,811.54 2,811.60 2,811.53 2,811.60 12,338.7K
23:00 2,811.61 2,811.84 2,811.61 2,811.76 8,978.5K
23:01 2,811.73 2,811.92 2,811.73 2,811.92 20,946.0K
23:02 2,811.95 2,812.09 2,811.91 2,812.09 11,091.8K
23:03 2,812.02 2,812.06 2,811.97 2,812.06 10,278.1K
23:04 2,812.10 2,812.25 2,812.09 2,812.25 15,981.0K
23:05 2,812.26 2,812.42 2,812.22 2,812.40 17,231.1K
23:06 2,812.41 2,812.53 2,812.41 2,812.49 16,904.9K
23:07 2,812.47 2,812.70 2,812.45 2,812.70 10,685.3K
23:08 2,812.71 2,813.04 2,812.71 2,813.04 24,118.3K
23:09 2,813.20 2,813.22 2,813.01 2,813.01 9,750.4K
23:10 2,813.02 2,813.30 2,813.02 2,813.22 10,632.3K
23:11 2,813.36 2,813.51 2,813.36 2,813.49 8,727.2K
23:12 2,813.57 2,813.75 2,813.51 2,813.72 5,952.1K
23:13 2,813.52 2,813.69 2,813.52 2,813.66 10,477.1K
23:14 2,813.59 2,813.62 2,813.58 2,813.59 23,195.2K
23:15 2,813.60 2,814.43 2,813.60 2,814.43 17,223.7K
23:16 2,814.32 2,814.59 2,814.32 2,814.43 19,292.3K
23:17 2,814.46 2,814.79 2,814.46 2,814.78 17,105.7K
23:18 2,814.75 2,814.82 2,814.69 2,814.82 10,418.8K
23:19 2,814.87 2,814.97 2,814.87 2,814.97 8,837.0K
23:20 2,815.03 2,815.18 2,814.89 2,815.14 16,560.0K
23:21 2,814.95 2,814.99 2,814.71 2,814.73 19,454.4K
23:22 2,814.74 2,814.74 2,814.43 2,814.53 29,171.5K
23:23 2,814.52 2,814.83 2,814.47 2,814.83 17,262.3K
23:24 2,814.90 2,814.92 2,814.74 2,814.77 13,493.6K
23:25 2,814.82 2,814.82 2,814.53 2,814.64 14,273.0K
23:26 2,814.53 2,814.53 2,814.38 2,814.41 26,011.3K
23:27 2,814.46 2,814.49 2,814.31 2,814.36 26,234.5K
23:28 2,814.43 2,814.43 2,814.25 2,814.27 14,201.1K
23:29 2,814.20 2,814.32 2,814.16 2,814.25 13,251.1K
23:30 2,814.25 2,814.38 2,814.19 2,814.37 33,396.1K
23:31 2,814.41 2,814.51 2,814.11 2,814.11 29,027.4K
23:32 2,814.15 2,814.32 2,813.99 2,814.24 14,279.1K
23:33 2,814.30 2,814.34 2,814.08 2,814.09 11,485.2K
23:34 2,814.12 2,814.37 2,814.12 2,814.37 16,611.8K
23:35 2,814.39 2,814.39 2,814.16 2,814.39 53,728.1K
23:36 2,814.43 2,814.43 2,814.18 2,814.28 24,478.5K
23:37 2,814.49 2,814.50 2,814.33 2,814.37 22,003.5K
23:38 2,814.28 2,814.54 2,814.16 2,814.51 11,000.3K
23:39 2,814.50 2,814.56 2,814.36 2,814.48 11,979.7K
23:40 2,814.39 2,814.81 2,814.38 2,814.81 25,978.9K
23:41 2,814.77 2,814.77 2,814.43 2,814.66 28,163.4K
23:42 2,814.68 2,814.91 2,814.63 2,814.73 33,375.0K
23:43 2,814.72 2,814.98 2,814.72 2,814.82 34,384.2K
23:44 2,814.84 2,815.13 2,814.83 2,815.13 8,798.9K
23:45 2,815.05 2,815.41 2,815.05 2,815.33 21,576.7K
23:46 2,814.90 2,815.08 2,814.80 2,815.04 23,175.8K
23:47 2,815.03 2,815.26 2,815.03 2,815.23 23,923.5K
23:48 2,815.13 2,815.37 2,815.10 2,815.37 75,465.6K
23:49 2,815.19 2,815.58 2,815.14 2,815.54 71,151.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし