MOEX Russia all session (IMOEX2)

IMOEX2
🏛️ ロシア連邦 →
2,721.83
最終更新: 2025-09-28
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 2,817.64 2,817.64 2,816.29 2,816.64 78,625.5K
07:01 2,816.94 2,817.75 2,816.51 2,817.54 93,213.1K
07:02 2,817.75 2,817.94 2,817.37 2,817.56 56,606.9K
07:03 2,817.79 2,817.79 2,816.88 2,816.88 56,081.4K
07:04 2,816.82 2,817.05 2,816.68 2,816.68 27,874.0K
07:05 2,816.26 2,816.67 2,816.24 2,816.63 48,359.9K
07:06 2,816.66 2,817.41 2,816.66 2,817.40 23,412.4K
07:07 2,817.60 2,817.93 2,817.60 2,817.86 32,602.2K
07:08 2,817.95 2,818.20 2,817.75 2,818.20 21,205.8K
07:09 2,818.38 2,818.56 2,818.38 2,818.56 25,375.8K
07:10 2,818.47 2,819.43 2,818.47 2,819.31 63,572.7K
07:11 2,819.28 2,819.91 2,819.28 2,819.84 21,668.8K
07:12 2,819.88 2,820.01 2,819.83 2,819.91 30,923.6K
07:13 2,819.77 2,819.77 2,819.20 2,819.45 21,690.6K
07:14 2,819.27 2,819.85 2,819.22 2,819.85 16,470.3K
07:15 2,819.81 2,820.12 2,819.80 2,819.96 9,361.0K
07:16 2,820.06 2,820.32 2,820.01 2,820.28 30,727.1K
07:17 2,820.37 2,821.06 2,820.37 2,821.06 28,962.0K
07:18 2,821.13 2,821.61 2,821.13 2,821.57 30,637.6K
07:19 2,821.58 2,822.07 2,821.58 2,821.93 55,382.8K
07:20 2,821.98 2,822.25 2,821.98 2,822.12 29,289.2K
07:21 2,822.11 2,822.32 2,822.11 2,822.30 26,284.5K
07:22 2,822.33 2,822.33 2,821.85 2,821.87 35,333.5K
07:23 2,821.86 2,821.86 2,821.57 2,821.64 21,876.8K
07:24 2,821.55 2,821.55 2,821.24 2,821.24 27,152.2K
07:25 2,821.15 2,821.17 2,820.98 2,820.98 47,070.1K
07:26 2,820.99 2,821.32 2,820.91 2,821.32 21,107.6K
07:27 2,821.29 2,821.39 2,821.23 2,821.27 18,705.5K
07:28 2,821.37 2,821.67 2,821.37 2,821.52 15,387.8K
07:29 2,821.51 2,821.59 2,821.27 2,821.27 8,790.6K
07:30 2,821.17 2,821.60 2,821.17 2,821.59 13,094.0K
07:31 2,821.46 2,821.60 2,821.43 2,821.56 11,196.8K
07:32 2,821.52 2,821.74 2,821.43 2,821.55 17,818.7K
07:33 2,821.41 2,821.78 2,821.33 2,821.73 14,910.5K
07:34 2,821.67 2,821.94 2,821.67 2,821.92 20,469.7K
07:35 2,822.03 2,822.05 2,821.95 2,821.95 13,035.2K
07:36 2,821.91 2,821.94 2,821.61 2,821.87 15,984.8K
07:37 2,821.91 2,821.91 2,821.53 2,821.56 16,858.5K
07:38 2,821.56 2,821.66 2,821.45 2,821.47 16,228.9K
07:39 2,821.51 2,821.65 2,821.27 2,821.27 13,725.1K
07:40 2,821.19 2,821.53 2,821.19 2,821.52 11,827.6K
07:41 2,821.52 2,821.72 2,821.48 2,821.63 16,174.9K
07:42 2,821.59 2,821.70 2,821.49 2,821.49 24,001.3K
07:43 2,821.63 2,821.83 2,821.52 2,821.52 20,247.3K
07:44 2,821.66 2,821.66 2,821.55 2,821.59 11,249.3K
07:45 2,821.55 2,821.55 2,821.42 2,821.48 10,355.8K
07:46 2,821.51 2,821.66 2,821.40 2,821.62 9,850.6K
07:47 2,821.36 2,821.36 2,821.10 2,821.10 12,818.2K
07:48 2,820.98 2,821.48 2,820.90 2,821.48 8,775.7K
07:49 2,821.45 2,821.45 2,821.01 2,821.23 23,147.9K
07:50 2,821.18 2,821.28 2,821.10 2,821.15 5,499.5K
07:51 2,821.19 2,821.39 2,821.10 2,821.19 15,167.9K
07:52 2,821.33 2,821.41 2,821.10 2,821.38 12,051.7K
07:53 2,821.37 2,821.48 2,821.33 2,821.47 11,929.3K
07:54 2,821.46 2,821.63 2,821.40 2,821.62 11,156.4K
07:55 2,821.61 2,821.78 2,821.54 2,821.66 11,507.1K
07:56 2,821.66 2,821.66 2,821.38 2,821.46 18,138.4K
07:57 2,821.57 2,821.57 2,821.21 2,821.21 20,781.9K
07:58 2,821.17 2,821.27 2,820.95 2,821.03 12,371.8K
07:59 2,821.02 2,821.24 2,820.87 2,821.14 9,328.2K
08:00 2,821.13 2,821.19 2,821.02 2,821.12 6,103.8K
08:01 2,821.18 2,821.46 2,821.18 2,821.46 6,789.8K
08:02 2,821.55 2,821.56 2,821.34 2,821.42 11,969.8K
08:03 2,821.43 2,821.81 2,821.43 2,821.81 17,162.4K
08:04 2,822.00 2,822.07 2,821.78 2,821.84 26,872.7K
08:05 2,822.01 2,822.09 2,821.93 2,821.99 11,465.0K
08:06 2,821.99 2,821.99 2,821.59 2,821.59 16,422.5K
08:07 2,821.56 2,821.56 2,821.38 2,821.55 9,635.7K
08:08 2,821.55 2,821.55 2,821.26 2,821.28 14,966.5K
08:09 2,821.11 2,821.25 2,820.73 2,820.91 27,864.5K
08:10 2,820.85 2,820.86 2,820.33 2,820.40 14,462.3K
08:11 2,820.33 2,820.54 2,820.33 2,820.41 10,094.4K
08:12 2,820.34 2,820.44 2,820.22 2,820.36 14,708.0K
08:13 2,820.37 2,820.49 2,820.37 2,820.43 7,808.7K
08:14 2,820.37 2,820.49 2,820.35 2,820.48 4,388.2K
08:15 2,820.52 2,821.67 2,820.45 2,821.67 49,385.3K
08:16 2,822.18 2,826.02 2,822.18 2,826.02 222,404.5K
08:17 2,826.27 2,827.39 2,826.27 2,827.34 239,009.8K
08:18 2,827.04 2,827.18 2,826.98 2,827.07 49,417.2K
08:19 2,827.18 2,827.23 2,826.75 2,826.82 75,218.8K
08:20 2,827.00 2,827.00 2,826.07 2,826.12 60,348.0K
08:21 2,826.08 2,826.20 2,825.88 2,825.94 40,314.6K
08:22 2,825.93 2,826.14 2,825.57 2,826.03 63,276.5K
08:23 2,826.14 2,826.33 2,826.11 2,826.11 32,230.2K
08:24 2,825.94 2,826.21 2,825.91 2,825.96 18,827.2K
08:25 2,825.90 2,826.40 2,825.90 2,826.40 39,329.1K
08:26 2,826.47 2,826.90 2,826.45 2,826.90 42,350.5K
08:27 2,826.78 2,827.37 2,826.78 2,827.37 45,086.7K
08:28 2,827.41 2,827.55 2,827.33 2,827.40 56,673.5K
08:29 2,827.68 2,827.86 2,827.66 2,827.85 45,052.9K
08:30 2,827.93 2,828.14 2,827.79 2,828.11 49,049.6K
08:31 2,828.22 2,828.61 2,828.22 2,828.59 45,826.8K
08:32 2,828.54 2,828.86 2,828.52 2,828.86 72,850.0K
08:33 2,828.80 2,829.08 2,828.80 2,828.98 79,163.8K
08:34 2,828.93 2,829.08 2,828.90 2,829.08 60,260.9K
08:35 2,829.09 2,829.72 2,829.09 2,829.72 59,440.5K
08:36 2,830.52 2,830.52 2,829.80 2,829.90 119,759.2K
08:37 2,830.07 2,830.85 2,830.05 2,830.85 73,496.8K
08:38 2,830.95 2,831.01 2,830.90 2,830.90 47,999.6K
08:39 2,830.73 2,831.10 2,830.72 2,831.10 31,058.8K
08:40 2,831.18 2,831.26 2,831.02 2,831.24 34,638.2K
08:41 2,831.15 2,831.23 2,831.07 2,831.18 28,115.6K
08:42 2,831.11 2,831.44 2,830.88 2,831.44 71,534.4K
08:43 2,831.45 2,831.71 2,831.45 2,831.59 47,053.7K
08:44 2,831.59 2,831.59 2,830.44 2,830.44 87,557.9K
08:45 2,830.56 2,830.92 2,830.43 2,830.91 88,290.8K
08:46 2,830.87 2,830.89 2,830.74 2,830.74 34,779.1K
08:47 2,830.83 2,830.83 2,830.49 2,830.62 41,272.1K
08:48 2,830.44 2,830.44 2,829.79 2,829.79 23,145.9K
08:49 2,829.71 2,829.71 2,829.00 2,829.04 37,252.8K
08:50 2,828.99 2,829.03 2,828.48 2,828.53 37,796.6K
08:51 2,828.35 2,828.35 2,828.16 2,828.19 31,693.4K
08:52 2,828.10 2,828.59 2,828.10 2,828.59 19,150.2K
08:53 2,828.75 2,828.93 2,828.61 2,828.79 39,323.0K
08:54 2,828.81 2,829.17 2,828.81 2,829.12 46,531.6K
08:55 2,829.28 2,829.36 2,828.94 2,829.00 120,649.2K
08:56 2,828.94 2,828.94 2,828.43 2,828.55 35,246.3K
08:57 2,828.52 2,828.87 2,828.52 2,828.85 45,976.3K
08:58 2,828.74 2,828.89 2,828.43 2,828.43 78,688.1K
08:59 2,828.46 2,829.25 2,828.15 2,829.25 275,010.5K
09:00 2,828.61 2,829.09 2,828.36 2,829.00 215,565.1K
09:01 2,829.21 2,830.76 2,829.21 2,830.53 245,031.2K
09:02 2,830.62 2,830.69 2,830.43 2,830.43 91,635.9K
09:03 2,830.38 2,830.44 2,830.21 2,830.28 82,507.8K
09:04 2,829.99 2,830.04 2,829.18 2,829.18 77,816.8K
09:05 2,829.08 2,829.08 2,828.71 2,829.04 52,525.1K
09:06 2,828.98 2,829.05 2,828.69 2,828.69 74,840.5K
09:07 2,828.59 2,828.59 2,827.50 2,827.50 71,473.8K
09:08 2,827.32 2,827.34 2,826.24 2,826.24 121,270.5K
09:09 2,826.22 2,826.28 2,825.78 2,825.81 43,767.8K
09:10 2,825.68 2,825.76 2,825.53 2,825.68 72,111.2K
09:11 2,825.69 2,825.69 2,825.31 2,825.36 49,119.7K
09:12 2,825.38 2,825.38 2,824.64 2,824.64 128,904.1K
09:13 2,824.69 2,824.82 2,823.36 2,823.36 73,816.1K
09:14 2,823.36 2,823.91 2,823.36 2,823.86 38,825.6K
09:15 2,823.94 2,824.24 2,823.94 2,824.19 22,267.7K
09:16 2,824.45 2,824.54 2,824.17 2,824.37 43,996.8K
09:17 2,824.39 2,824.48 2,823.96 2,824.06 35,601.1K
09:18 2,824.06 2,824.15 2,824.03 2,824.04 31,210.0K
09:19 2,824.36 2,825.25 2,824.36 2,825.02 39,897.9K
09:20 2,825.08 2,825.71 2,825.08 2,825.66 51,210.4K
09:21 2,825.67 2,826.11 2,825.66 2,826.09 50,544.8K
09:22 2,826.15 2,826.28 2,826.04 2,826.25 35,364.8K
09:23 2,826.27 2,826.60 2,826.24 2,826.58 19,700.0K
09:24 2,826.66 2,826.69 2,826.52 2,826.57 38,839.6K
09:25 2,826.70 2,826.70 2,826.46 2,826.55 66,685.5K
09:26 2,826.70 2,826.89 2,826.70 2,826.89 45,082.2K
09:27 2,826.89 2,827.00 2,826.77 2,826.77 38,273.8K
09:28 2,826.93 2,827.44 2,826.93 2,827.31 49,944.4K
09:29 2,827.38 2,827.54 2,827.25 2,827.42 39,650.1K
09:30 2,827.33 2,827.38 2,827.15 2,827.15 37,749.0K
09:31 2,826.95 2,826.97 2,826.72 2,826.72 39,773.1K
09:32 2,826.68 2,826.86 2,826.62 2,826.81 23,552.3K
09:33 2,826.86 2,827.01 2,826.76 2,826.99 36,226.1K
09:34 2,826.95 2,826.95 2,826.44 2,826.64 25,047.4K
09:35 2,826.75 2,827.13 2,826.74 2,827.13 23,356.0K
09:36 2,827.16 2,827.16 2,826.84 2,827.03 28,024.0K
09:37 2,827.00 2,827.00 2,826.90 2,826.91 24,771.7K
09:38 2,826.76 2,826.83 2,826.60 2,826.63 28,639.6K
09:39 2,826.66 2,827.09 2,826.56 2,826.72 70,855.1K
09:40 2,826.63 2,826.63 2,826.24 2,826.24 39,615.6K
09:41 2,826.29 2,826.34 2,826.22 2,826.22 20,250.0K
09:42 2,826.36 2,826.36 2,826.21 2,826.22 23,626.6K
09:43 2,826.30 2,826.30 2,826.13 2,826.16 42,524.7K
09:44 2,826.19 2,826.35 2,825.95 2,826.16 24,801.7K
09:45 2,826.33 2,826.35 2,825.40 2,825.55 22,269.3K
09:46 2,825.58 2,825.58 2,824.93 2,824.97 29,798.5K
09:47 2,824.83 2,824.89 2,824.75 2,824.75 35,535.0K
09:48 2,824.70 2,824.73 2,824.50 2,824.53 32,826.1K
09:49 2,824.50 2,824.69 2,822.90 2,822.90 67,298.9K
09:50 2,822.84 2,823.32 2,822.73 2,823.32 42,195.2K
09:51 2,823.14 2,823.46 2,823.14 2,823.46 47,602.3K
09:52 2,823.63 2,823.63 2,823.27 2,823.42 31,587.9K
09:53 2,823.50 2,823.50 2,823.32 2,823.32 77,188.6K
09:54 2,823.36 2,823.44 2,823.13 2,823.17 48,875.4K
09:55 2,823.06 2,823.08 2,822.41 2,822.42 81,479.3K
09:56 2,822.27 2,822.61 2,822.16 2,822.61 84,162.2K
09:57 2,822.97 2,823.42 2,822.84 2,823.09 73,441.6K
09:58 2,823.28 2,823.96 2,823.25 2,823.96 64,755.9K
09:59 2,824.23 2,824.23 2,822.94 2,822.94 88,147.2K
10:00 2,822.87 2,822.87 2,821.22 2,821.47 134,240.1K
10:01 2,821.26 2,822.14 2,821.15 2,822.14 59,505.0K
10:02 2,822.46 2,822.92 2,822.04 2,822.04 84,245.6K
10:03 2,821.78 2,821.78 2,821.20 2,821.20 97,081.6K
10:04 2,820.86 2,820.86 2,820.24 2,820.32 127,670.7K
10:05 2,820.29 2,820.29 2,819.23 2,819.33 114,985.8K
10:06 2,819.31 2,819.32 2,818.98 2,818.98 91,661.2K
10:07 2,819.17 2,820.24 2,818.93 2,819.81 96,767.5K
10:08 2,819.70 2,821.39 2,819.70 2,821.39 75,557.9K
10:09 2,821.50 2,824.13 2,821.50 2,824.13 144,971.5K
10:10 2,824.82 2,825.62 2,824.82 2,825.39 127,835.8K
10:11 2,825.64 2,825.64 2,824.68 2,825.42 70,867.7K
10:12 2,825.65 2,825.65 2,824.95 2,825.42 110,432.7K
10:13 2,825.42 2,825.50 2,824.28 2,825.17 93,026.8K
10:14 2,825.32 2,825.32 2,824.71 2,825.29 64,975.8K
10:15 2,825.27 2,825.35 2,825.08 2,825.35 75,050.7K
10:16 2,825.78 2,826.91 2,825.78 2,826.88 114,369.0K
10:17 2,827.29 2,828.31 2,827.19 2,828.31 103,520.6K
10:18 2,828.49 2,828.49 2,826.46 2,826.46 140,095.1K
10:19 2,827.12 2,827.72 2,827.12 2,827.55 73,711.3K
10:20 2,827.57 2,827.65 2,827.40 2,827.40 48,736.1K
10:21 2,827.40 2,831.51 2,827.40 2,831.24 848,845.8K
10:22 2,830.09 2,830.09 2,827.91 2,828.37 333,797.0K
10:23 2,828.32 2,828.32 2,827.18 2,827.18 265,356.6K
10:24 2,827.25 2,827.25 2,826.30 2,826.97 200,497.4K
10:25 2,827.32 2,828.01 2,827.32 2,827.72 149,887.2K
10:26 2,827.92 2,829.07 2,827.68 2,828.98 199,800.7K
10:27 2,829.15 2,829.25 2,828.66 2,829.25 132,939.9K
10:28 2,829.01 2,829.01 2,828.02 2,828.26 252,911.8K
10:29 2,828.60 2,828.60 2,827.95 2,828.03 173,555.1K
10:30 2,828.16 2,829.22 2,828.16 2,829.22 117,866.5K
10:31 2,829.23 2,829.35 2,829.12 2,829.29 115,122.8K
10:32 2,829.31 2,829.73 2,829.27 2,829.71 168,429.7K
10:33 2,829.97 2,830.15 2,829.94 2,830.04 151,333.9K
10:34 2,830.11 2,830.98 2,830.11 2,830.94 165,073.6K
10:35 2,831.07 2,831.52 2,831.07 2,831.42 121,239.7K
10:36 2,831.80 2,831.80 2,830.81 2,831.21 132,781.8K
10:37 2,830.44 2,830.52 2,829.52 2,829.58 151,291.0K
10:38 2,829.75 2,829.93 2,829.00 2,829.07 104,702.6K
10:39 2,828.69 2,828.69 2,827.59 2,828.26 254,422.0K
10:40 2,828.36 2,828.42 2,828.12 2,828.12 79,722.5K
10:41 2,827.97 2,827.97 2,826.89 2,826.89 152,380.7K
10:42 2,826.82 2,827.07 2,826.82 2,826.87 94,492.4K
10:43 2,826.87 2,826.95 2,826.72 2,826.74 70,783.2K
10:44 2,826.85 2,827.22 2,826.78 2,827.06 58,362.4K
10:45 2,827.23 2,828.79 2,827.23 2,828.79 132,429.5K
10:46 2,829.04 2,829.62 2,829.04 2,829.62 129,281.6K
10:47 2,829.51 2,829.62 2,829.18 2,829.43 112,735.0K
10:48 2,829.62 2,829.62 2,829.07 2,829.43 82,888.0K
10:49 2,829.34 2,829.39 2,829.02 2,829.39 84,344.0K
10:50 2,829.64 2,829.64 2,829.30 2,829.57 96,741.1K
10:51 2,829.61 2,830.08 2,828.74 2,828.74 116,848.4K
10:52 2,828.44 2,828.44 2,826.50 2,826.50 95,510.4K
10:53 2,827.78 2,827.78 2,827.15 2,827.35 90,040.9K
10:54 2,827.15 2,827.15 2,826.44 2,826.44 80,448.9K
10:55 2,826.56 2,826.56 2,826.31 2,826.31 42,514.1K
10:56 2,826.41 2,826.62 2,826.41 2,826.50 60,817.1K
10:57 2,826.47 2,826.69 2,826.30 2,826.30 75,139.1K
10:58 2,826.25 2,826.27 2,825.95 2,825.95 83,301.9K
10:59 2,825.78 2,825.94 2,825.49 2,825.78 174,723.2K
11:00 2,826.11 2,826.69 2,826.11 2,826.46 77,481.0K
11:01 2,826.29 2,826.64 2,826.21 2,826.62 71,913.6K
11:02 2,826.66 2,826.84 2,826.66 2,826.84 58,595.1K
11:03 2,826.76 2,826.83 2,826.55 2,826.56 47,601.4K
11:04 2,826.62 2,826.62 2,826.13 2,826.13 35,184.3K
11:05 2,826.07 2,826.96 2,826.07 2,826.96 62,927.1K
11:06 2,826.89 2,826.92 2,826.44 2,826.52 64,874.6K
11:07 2,826.57 2,826.69 2,826.55 2,826.66 43,822.3K
11:08 2,826.75 2,826.91 2,826.72 2,826.72 25,813.2K
11:09 2,826.77 2,827.19 2,826.71 2,826.98 30,072.0K
11:10 2,826.92 2,827.18 2,826.92 2,827.18 49,781.3K
11:11 2,827.16 2,827.62 2,827.16 2,827.53 38,828.5K
11:12 2,827.32 2,827.32 2,827.12 2,827.12 57,224.0K
11:13 2,827.16 2,827.45 2,827.16 2,827.22 35,156.4K
11:14 2,827.47 2,827.74 2,827.47 2,827.57 73,852.9K
11:15 2,827.60 2,827.73 2,827.59 2,827.59 33,584.3K
11:16 2,827.84 2,828.11 2,827.84 2,828.00 51,716.1K
11:17 2,827.64 2,827.64 2,826.59 2,826.63 83,745.7K
11:18 2,826.57 2,826.82 2,826.55 2,826.71 40,597.9K
11:19 2,826.87 2,826.87 2,826.60 2,826.62 40,827.1K
11:20 2,826.38 2,826.50 2,826.33 2,826.37 57,938.2K
11:21 2,826.38 2,826.42 2,826.26 2,826.35 45,501.5K
11:22 2,826.26 2,826.35 2,826.16 2,826.21 44,213.5K
11:23 2,826.19 2,826.19 2,825.84 2,825.99 39,624.3K
11:24 2,826.10 2,826.10 2,825.78 2,825.80 60,944.6K
11:25 2,825.76 2,825.81 2,825.69 2,825.69 78,899.1K
11:26 2,825.40 2,825.48 2,825.13 2,825.13 70,692.0K
11:27 2,825.15 2,825.46 2,825.15 2,825.42 45,171.8K
11:28 2,825.39 2,825.50 2,825.32 2,825.40 26,037.8K
11:29 2,825.46 2,826.22 2,825.39 2,826.20 46,002.6K
11:30 2,826.20 2,826.79 2,826.20 2,826.71 38,409.4K
11:31 2,826.65 2,826.65 2,826.29 2,826.36 25,544.5K
11:32 2,826.28 2,826.28 2,825.86 2,825.98 30,715.9K
11:33 2,826.02 2,826.02 2,817.96 2,820.47 879,756.2K
11:34 2,820.07 2,820.07 2,815.14 2,815.14 347,815.5K
11:35 2,816.36 2,818.79 2,816.36 2,818.36 206,945.2K
11:36 2,818.08 2,819.77 2,818.07 2,819.71 100,448.8K
11:37 2,819.92 2,820.77 2,819.92 2,820.77 93,536.6K
11:38 2,820.96 2,821.02 2,820.23 2,820.23 72,395.8K
11:39 2,820.18 2,820.18 2,818.77 2,818.77 68,076.7K
11:40 2,818.51 2,818.51 2,814.51 2,814.62 209,571.5K
11:41 2,814.18 2,815.13 2,813.32 2,813.40 248,918.4K
11:42 2,813.14 2,813.22 2,811.00 2,811.00 314,619.8K
11:43 2,811.57 2,812.61 2,811.37 2,812.61 188,047.5K
11:44 2,812.89 2,814.73 2,812.88 2,814.50 120,866.3K
11:45 2,814.34 2,815.32 2,814.05 2,815.06 87,686.9K
11:46 2,815.21 2,816.54 2,815.21 2,816.36 116,471.2K
11:47 2,816.67 2,816.77 2,815.22 2,815.22 113,721.8K
11:48 2,815.23 2,815.34 2,814.33 2,814.33 89,491.5K
11:49 2,813.85 2,815.86 2,813.79 2,815.10 117,998.0K
11:50 2,815.05 2,815.08 2,814.43 2,814.43 61,584.0K
11:51 2,814.04 2,814.06 2,813.64 2,813.64 51,734.7K
11:52 2,813.67 2,813.87 2,812.93 2,812.93 251,355.7K
11:53 2,812.63 2,812.80 2,811.90 2,811.90 109,199.1K
11:54 2,811.90 2,811.90 2,807.88 2,807.94 506,316.4K
11:55 2,807.37 2,807.58 2,806.99 2,807.23 351,067.1K
11:56 2,807.65 2,808.82 2,807.65 2,808.82 191,215.0K
11:57 2,810.00 2,810.77 2,809.71 2,810.77 146,823.8K
11:58 2,811.12 2,813.06 2,811.12 2,812.36 167,288.0K
11:59 2,812.35 2,812.35 2,812.09 2,812.14 226,881.8K
12:00 2,811.95 2,812.17 2,811.74 2,811.81 162,719.2K
12:01 2,811.90 2,813.86 2,811.90 2,812.37 148,308.4K
12:02 2,811.84 2,811.84 2,810.47 2,810.47 113,598.0K
12:03 2,810.46 2,811.59 2,810.46 2,811.14 129,845.5K
12:04 2,811.18 2,811.25 2,810.47 2,810.49 76,976.6K
12:05 2,810.34 2,810.58 2,810.16 2,810.21 73,933.0K
12:06 2,810.15 2,810.65 2,810.09 2,810.65 67,902.8K
12:07 2,810.63 2,811.23 2,810.45 2,810.45 103,718.9K
12:08 2,810.29 2,810.29 2,808.48 2,808.48 93,220.6K
12:09 2,808.46 2,808.50 2,807.33 2,807.33 227,586.2K
12:10 2,807.10 2,807.10 2,806.23 2,806.56 161,956.4K
12:11 2,806.47 2,806.47 2,803.20 2,803.20 251,353.1K
12:12 2,802.94 2,803.49 2,800.92 2,802.12 386,176.4K
12:13 2,802.57 2,803.24 2,802.57 2,803.09 157,651.6K
12:14 2,803.21 2,804.07 2,803.21 2,804.07 100,626.1K
12:15 2,804.45 2,806.90 2,804.45 2,806.89 169,087.3K
12:16 2,806.84 2,807.31 2,806.79 2,807.30 112,521.8K
12:17 2,807.23 2,809.55 2,807.08 2,809.34 116,941.4K
12:18 2,809.13 2,810.39 2,808.99 2,810.39 147,956.0K
12:19 2,809.83 2,809.83 2,809.31 2,809.57 76,078.6K
12:20 2,809.69 2,809.69 2,809.26 2,809.32 57,547.3K
12:21 2,809.16 2,809.21 2,808.92 2,809.01 56,387.8K
12:22 2,808.92 2,809.01 2,808.51 2,808.55 61,699.5K
12:23 2,808.62 2,808.84 2,808.34 2,808.67 76,102.2K
12:24 2,808.70 2,808.75 2,807.31 2,807.31 105,093.1K
12:25 2,807.23 2,807.31 2,806.66 2,806.66 84,179.5K
12:26 2,806.59 2,806.71 2,806.40 2,806.43 64,660.1K
12:27 2,806.54 2,806.54 2,805.76 2,805.89 40,184.3K
12:28 2,804.54 2,804.72 2,804.51 2,804.56 75,574.9K
12:29 2,804.84 2,805.17 2,804.77 2,804.83 48,926.4K
12:30 2,804.76 2,804.82 2,804.33 2,804.82 51,645.5K
12:31 2,805.08 2,805.77 2,805.08 2,805.59 98,585.3K
12:32 2,805.93 2,805.98 2,805.75 2,805.90 51,530.8K
12:33 2,805.58 2,805.59 2,803.43 2,803.43 120,558.2K
12:34 2,803.25 2,803.26 2,802.35 2,802.39 137,304.1K
12:35 2,801.65 2,801.91 2,801.20 2,801.44 137,584.3K
12:36 2,801.27 2,801.40 2,800.55 2,800.55 99,891.2K
12:37 2,800.00 2,800.80 2,800.00 2,800.32 174,286.9K
12:38 2,800.07 2,800.53 2,798.66 2,798.66 204,752.5K
12:39 2,798.71 2,798.71 2,795.73 2,795.73 410,453.5K
12:40 2,794.98 2,794.99 2,793.88 2,794.59 362,424.1K
12:41 2,794.56 2,795.69 2,794.44 2,795.26 226,385.2K
12:42 2,794.26 2,794.26 2,793.22 2,793.39 382,569.7K
12:43 2,793.88 2,793.94 2,789.87 2,790.31 589,872.8K
12:44 2,790.37 2,790.92 2,788.18 2,788.70 348,069.5K
12:45 2,788.91 2,789.85 2,788.91 2,789.30 287,327.1K
12:46 2,788.04 2,788.55 2,784.95 2,784.95 666,458.2K
12:47 2,785.39 2,787.62 2,785.32 2,787.62 421,749.6K
12:48 2,787.72 2,787.72 2,785.42 2,785.54 302,677.7K
12:49 2,784.83 2,785.85 2,784.83 2,785.36 282,045.8K
12:50 2,785.61 2,786.02 2,784.89 2,785.75 501,500.8K
12:51 2,785.53 2,788.13 2,785.10 2,788.13 254,318.0K
12:52 2,788.45 2,789.09 2,788.28 2,789.09 233,658.5K
12:53 2,789.11 2,789.55 2,788.15 2,788.88 223,538.1K
12:54 2,789.01 2,789.80 2,789.01 2,789.41 153,029.1K
12:55 2,789.47 2,789.66 2,788.84 2,789.12 169,811.8K
12:56 2,788.71 2,789.35 2,788.71 2,789.29 97,333.1K
12:57 2,789.36 2,789.81 2,789.36 2,789.67 92,819.0K
12:58 2,789.86 2,790.01 2,788.34 2,788.41 150,497.8K
12:59 2,786.96 2,787.17 2,786.45 2,786.76 176,162.7K
13:00 2,786.71 2,786.77 2,786.23 2,786.23 164,094.1K
13:01 2,786.14 2,786.14 2,785.47 2,785.53 154,723.5K
13:02 2,785.20 2,785.24 2,783.77 2,783.77 269,478.9K
13:03 2,783.96 2,784.19 2,782.34 2,782.34 279,013.6K
13:04 2,782.14 2,782.14 2,778.68 2,779.29 1,017,810.0K
13:05 2,779.46 2,780.47 2,779.22 2,780.47 432,412.8K
13:06 2,781.27 2,784.47 2,781.27 2,784.47 315,227.9K
13:07 2,784.88 2,784.88 2,782.79 2,784.18 228,959.6K
13:08 2,784.19 2,785.55 2,784.19 2,785.51 314,035.6K
13:09 2,785.66 2,787.05 2,785.56 2,786.82 218,758.6K
13:10 2,786.99 2,787.09 2,785.67 2,786.17 249,591.5K
13:11 2,785.99 2,785.99 2,784.60 2,785.24 155,991.8K
13:12 2,785.39 2,785.65 2,785.35 2,785.42 136,124.5K
13:13 2,785.62 2,786.11 2,785.06 2,786.07 89,502.2K
13:14 2,786.25 2,786.25 2,785.14 2,786.13 126,929.4K
13:15 2,786.39 2,786.39 2,785.29 2,785.50 141,054.2K
13:16 2,785.19 2,785.19 2,784.20 2,784.24 142,678.7K
13:17 2,784.00 2,784.02 2,783.07 2,784.02 139,141.5K
13:18 2,785.41 2,785.41 2,784.31 2,784.37 111,804.1K
13:19 2,784.42 2,784.50 2,784.04 2,784.50 82,162.1K
13:20 2,784.52 2,786.24 2,784.52 2,786.17 121,490.0K
13:21 2,786.39 2,786.39 2,785.00 2,785.63 119,565.9K
13:22 2,785.79 2,786.35 2,785.16 2,786.10 108,901.2K
13:23 2,786.34 2,786.78 2,786.05 2,786.05 159,476.1K
13:24 2,786.29 2,786.88 2,786.16 2,786.82 95,398.1K
13:25 2,787.41 2,787.74 2,787.03 2,787.03 139,248.5K
13:26 2,787.21 2,787.70 2,787.21 2,787.64 64,405.0K
13:27 2,787.79 2,788.04 2,786.94 2,787.24 158,467.4K
13:28 2,787.10 2,787.28 2,786.77 2,787.24 84,984.5K
13:29 2,787.33 2,787.33 2,785.20 2,785.20 195,459.2K
13:30 2,785.40 2,786.48 2,785.40 2,786.48 68,858.8K
13:31 2,786.36 2,786.36 2,784.61 2,784.98 149,247.5K
13:32 2,784.77 2,785.05 2,784.69 2,785.05 73,823.4K
13:33 2,785.05 2,785.20 2,784.45 2,784.45 83,662.8K
13:34 2,784.77 2,785.14 2,784.61 2,784.91 54,788.1K
13:35 2,783.73 2,784.94 2,783.73 2,784.91 71,661.8K
13:36 2,785.57 2,786.70 2,785.52 2,786.67 104,030.0K
13:37 2,786.39 2,786.71 2,786.32 2,786.49 85,170.6K
13:38 2,786.44 2,786.72 2,786.37 2,786.72 72,633.9K
13:39 2,786.71 2,787.08 2,786.71 2,786.87 94,319.6K
13:40 2,786.83 2,787.91 2,786.83 2,787.91 124,194.5K
13:41 2,787.91 2,788.27 2,787.00 2,787.56 216,737.5K
13:42 2,787.69 2,788.58 2,787.69 2,788.58 88,337.9K
13:43 2,788.59 2,788.96 2,788.07 2,788.90 119,077.2K
13:44 2,788.93 2,789.12 2,788.37 2,788.40 123,981.7K
13:45 2,788.35 2,788.86 2,788.33 2,788.86 45,065.8K
13:46 2,788.96 2,789.19 2,788.86 2,789.05 53,083.1K
13:47 2,789.57 2,790.49 2,789.57 2,790.49 77,945.0K
13:48 2,790.57 2,791.01 2,790.45 2,790.96 90,133.8K
13:49 2,790.64 2,790.64 2,790.40 2,790.42 53,937.3K
13:50 2,790.20 2,790.27 2,789.63 2,790.00 108,619.1K
13:51 2,789.96 2,789.96 2,789.55 2,789.55 52,134.4K
13:52 2,789.51 2,790.10 2,789.30 2,790.08 65,793.7K
13:53 2,789.97 2,790.65 2,789.97 2,790.50 39,768.4K
13:54 2,790.43 2,790.43 2,789.72 2,789.83 41,902.8K
13:55 2,789.78 2,789.90 2,789.72 2,789.74 31,411.3K
13:56 2,789.78 2,789.89 2,789.43 2,789.62 47,318.0K
13:57 2,789.57 2,789.61 2,789.36 2,789.54 74,994.8K
13:58 2,789.48 2,790.29 2,789.46 2,790.29 82,281.1K
13:59 2,790.21 2,790.76 2,790.16 2,790.73 50,705.8K
14:00 2,790.70 2,791.22 2,790.67 2,791.22 33,235.3K
14:01 2,791.39 2,792.40 2,791.39 2,792.33 109,509.4K
14:02 2,792.64 2,792.79 2,792.49 2,792.68 56,436.2K
14:03 2,792.58 2,792.59 2,792.37 2,792.37 30,371.9K
14:04 2,792.43 2,792.43 2,792.26 2,792.39 36,101.7K
14:05 2,792.52 2,792.52 2,790.28 2,790.31 59,744.8K
14:06 2,790.35 2,790.37 2,788.96 2,788.97 89,085.1K
14:07 2,789.03 2,789.75 2,789.03 2,789.75 59,968.9K
14:08 2,789.72 2,790.20 2,789.72 2,790.10 43,938.9K
14:09 2,790.02 2,790.07 2,789.16 2,789.18 115,490.5K
14:10 2,788.80 2,789.20 2,788.78 2,789.20 38,053.9K
14:11 2,788.76 2,790.03 2,788.76 2,789.99 96,662.8K
14:12 2,790.24 2,791.77 2,790.10 2,791.57 78,548.1K
14:13 2,791.69 2,792.09 2,791.56 2,791.56 58,254.1K
14:14 2,791.18 2,791.54 2,791.00 2,791.39 88,555.6K
14:15 2,791.41 2,791.46 2,790.79 2,791.08 48,898.2K
14:16 2,790.90 2,791.02 2,790.24 2,790.88 79,049.5K
14:17 2,790.70 2,791.38 2,790.62 2,791.34 42,400.6K
14:18 2,791.28 2,791.28 2,790.96 2,791.11 53,151.1K
14:19 2,790.72 2,791.22 2,790.72 2,791.02 65,781.5K
14:20 2,790.88 2,791.29 2,790.18 2,790.18 56,161.2K
14:21 2,790.26 2,790.46 2,788.64 2,788.64 104,154.8K
14:22 2,788.21 2,788.93 2,787.73 2,788.90 80,177.6K
14:23 2,788.88 2,788.88 2,788.45 2,788.45 33,250.8K
14:24 2,788.59 2,788.78 2,787.44 2,787.61 59,114.5K
14:25 2,787.21 2,787.27 2,786.72 2,786.77 112,604.1K
14:26 2,786.89 2,787.77 2,786.80 2,787.66 58,402.3K
14:27 2,787.78 2,787.91 2,787.47 2,787.52 48,985.2K
14:28 2,787.46 2,787.80 2,787.26 2,787.80 42,448.9K
14:29 2,787.77 2,787.80 2,787.27 2,787.46 46,551.1K
14:30 2,787.50 2,789.45 2,787.37 2,789.45 76,609.4K
14:31 2,789.94 2,790.11 2,789.63 2,789.63 88,130.3K
14:32 2,789.68 2,789.68 2,789.01 2,789.03 28,293.9K
14:33 2,789.06 2,790.22 2,788.99 2,790.22 53,618.5K
14:34 2,790.34 2,790.41 2,789.60 2,789.60 42,699.3K
14:35 2,789.44 2,789.44 2,787.89 2,787.89 64,280.1K
14:36 2,788.15 2,790.64 2,788.15 2,790.64 86,974.6K
14:37 2,791.20 2,791.60 2,791.20 2,791.53 64,610.8K
14:38 2,791.52 2,791.52 2,790.89 2,791.17 48,432.0K
14:39 2,791.19 2,791.54 2,791.19 2,791.52 46,210.5K
14:40 2,791.56 2,792.33 2,791.56 2,792.25 39,659.3K
14:41 2,792.31 2,792.55 2,792.23 2,792.42 64,530.6K
14:42 2,792.41 2,793.51 2,792.35 2,793.51 108,919.4K
14:43 2,793.65 2,793.79 2,793.58 2,793.72 88,254.4K
14:44 2,793.87 2,795.65 2,793.77 2,794.88 180,924.6K
14:45 2,794.69 2,794.81 2,794.16 2,794.77 104,088.4K
14:46 2,794.69 2,794.69 2,793.64 2,793.66 64,548.8K
14:47 2,793.72 2,794.86 2,793.57 2,794.86 155,936.9K
14:48 2,794.97 2,795.47 2,794.97 2,795.10 43,361.3K
14:49 2,795.18 2,795.60 2,793.53 2,793.70 148,772.8K
14:50 2,793.92 2,794.68 2,793.90 2,794.68 100,746.1K
14:51 2,795.17 2,795.37 2,794.89 2,795.17 49,055.6K
14:52 2,795.17 2,795.17 2,793.47 2,794.20 120,001.4K
14:53 2,794.15 2,794.15 2,792.05 2,792.05 143,219.7K
14:54 2,792.09 2,793.14 2,792.09 2,792.98 117,213.7K
14:55 2,793.01 2,793.01 2,792.01 2,792.22 70,304.9K
14:56 2,792.15 2,792.98 2,792.15 2,792.95 16,672.3K
14:57 2,792.94 2,793.53 2,792.79 2,793.42 53,827.2K
14:58 2,793.45 2,793.45 2,793.26 2,793.35 40,963.8K
14:59 2,793.41 2,793.75 2,792.84 2,793.65 168,484.8K
15:00 2,794.04 2,794.55 2,794.04 2,794.51 106,048.3K
15:01 2,795.06 2,795.20 2,795.06 2,795.13 75,816.5K
15:02 2,795.15 2,795.15 2,794.09 2,794.33 42,955.1K
15:03 2,794.36 2,795.11 2,794.28 2,795.02 122,231.3K
15:04 2,795.00 2,795.00 2,794.33 2,794.33 67,565.8K
15:05 2,794.33 2,795.71 2,794.33 2,795.71 30,559.5K
15:06 2,795.73 2,795.84 2,794.91 2,794.91 176,656.5K
15:07 2,794.94 2,795.02 2,794.27 2,794.37 65,694.4K
15:08 2,794.42 2,794.68 2,793.27 2,793.28 96,418.3K
15:09 2,793.41 2,793.41 2,793.10 2,793.19 46,927.0K
15:10 2,793.08 2,793.11 2,792.55 2,792.55 55,647.8K
15:11 2,792.39 2,792.63 2,792.30 2,792.30 57,107.0K
15:12 2,791.98 2,792.75 2,791.98 2,792.71 56,113.0K
15:13 2,792.83 2,793.18 2,792.80 2,793.18 31,921.8K
15:14 2,792.45 2,792.76 2,792.43 2,792.43 135,776.7K
15:15 2,792.38 2,792.59 2,792.38 2,792.43 24,908.6K
15:16 2,792.46 2,792.89 2,792.46 2,792.88 48,361.5K
15:17 2,792.95 2,793.29 2,792.95 2,793.28 55,996.2K
15:18 2,793.14 2,793.68 2,793.14 2,793.40 74,861.8K
15:19 2,793.26 2,793.63 2,793.16 2,793.59 51,403.8K
15:20 2,793.61 2,793.70 2,793.25 2,793.25 55,554.2K
15:21 2,792.99 2,793.24 2,792.88 2,793.20 47,511.8K
15:22 2,793.59 2,793.59 2,793.10 2,793.10 42,756.2K
15:23 2,793.12 2,793.12 2,792.41 2,792.63 96,603.7K
15:24 2,792.54 2,792.54 2,791.19 2,791.76 83,094.9K
15:25 2,791.99 2,792.50 2,791.76 2,791.99 60,720.1K
15:26 2,791.70 2,793.43 2,791.62 2,793.43 102,412.4K
15:27 2,793.70 2,793.80 2,793.38 2,793.80 56,685.1K
15:28 2,793.78 2,793.96 2,793.66 2,793.66 36,359.8K
15:29 2,793.64 2,793.71 2,793.16 2,793.26 56,727.8K
15:30 2,793.36 2,793.36 2,791.24 2,791.89 59,015.2K
15:31 2,791.90 2,791.90 2,790.69 2,791.25 85,565.3K
15:32 2,791.76 2,791.76 2,789.92 2,789.92 103,980.0K
15:33 2,790.09 2,790.13 2,789.81 2,789.93 108,428.9K
15:34 2,789.83 2,790.65 2,789.83 2,790.60 60,870.1K
15:35 2,791.00 2,791.00 2,790.00 2,790.00 53,362.0K
15:36 2,790.01 2,790.09 2,789.95 2,790.02 41,070.1K
15:37 2,790.09 2,790.11 2,789.24 2,789.35 66,359.9K
15:38 2,789.39 2,789.55 2,788.52 2,788.61 88,140.9K
15:39 2,788.70 2,789.22 2,788.67 2,789.08 37,261.6K
15:40 2,789.05 2,789.65 2,788.79 2,789.32 102,570.9K
15:41 2,788.48 2,788.88 2,787.85 2,787.90 64,611.7K
15:42 2,787.91 2,788.94 2,787.91 2,788.94 77,560.3K
15:43 2,788.90 2,788.93 2,787.87 2,787.96 75,246.1K
15:44 2,788.11 2,788.31 2,788.04 2,788.21 51,493.7K
15:45 2,788.20 2,788.21 2,788.07 2,788.21 58,747.3K
15:46 2,788.18 2,788.44 2,788.11 2,788.44 49,865.7K
15:47 2,788.53 2,788.98 2,788.35 2,788.35 49,183.9K
15:48 2,788.47 2,788.47 2,787.89 2,788.06 34,844.9K
15:49 2,787.85 2,788.02 2,787.79 2,787.99 29,991.5K
15:50 2,788.06 2,788.87 2,788.06 2,788.87 46,581.9K
15:51 2,789.39 2,789.75 2,789.17 2,789.17 52,431.6K
15:52 2,789.11 2,789.14 2,788.70 2,788.70 53,480.3K
15:53 2,788.79 2,789.69 2,788.75 2,789.69 43,736.5K
15:54 2,789.75 2,790.01 2,789.53 2,789.54 46,753.1K
15:55 2,788.57 2,788.76 2,788.46 2,788.76 59,830.0K
15:56 2,788.62 2,788.73 2,788.51 2,788.51 61,954.5K
15:57 2,788.62 2,790.01 2,788.62 2,790.01 41,735.1K
15:58 2,790.19 2,790.74 2,790.19 2,790.74 50,820.1K
15:59 2,790.70 2,790.87 2,790.66 2,790.67 41,581.5K
16:00 2,790.71 2,790.75 2,789.67 2,790.04 42,695.1K
16:01 2,788.68 2,789.63 2,788.48 2,789.63 64,315.0K
16:02 2,789.70 2,789.78 2,789.27 2,789.34 26,036.1K
16:03 2,788.82 2,788.91 2,786.87 2,786.93 126,913.0K
16:04 2,787.11 2,787.63 2,787.11 2,787.56 45,375.7K
16:05 2,787.44 2,787.46 2,786.23 2,786.23 84,203.9K
16:06 2,786.26 2,787.47 2,786.26 2,787.46 36,164.8K
16:07 2,787.85 2,788.22 2,787.85 2,788.22 36,343.8K
16:08 2,788.20 2,788.26 2,787.11 2,787.28 48,797.3K
16:09 2,787.49 2,787.65 2,787.34 2,787.65 42,340.3K
16:10 2,787.32 2,787.62 2,787.19 2,787.26 48,983.3K
16:11 2,787.09 2,787.29 2,787.05 2,787.05 34,668.8K
16:12 2,787.15 2,787.31 2,786.72 2,787.00 55,066.6K
16:13 2,787.28 2,787.28 2,785.09 2,785.15 129,328.5K
16:14 2,784.87 2,784.96 2,784.48 2,784.59 139,895.1K
16:15 2,784.55 2,784.69 2,784.28 2,784.66 62,279.1K
16:16 2,784.66 2,784.75 2,784.17 2,784.28 95,463.3K
16:17 2,784.10 2,784.23 2,784.07 2,784.14 99,231.7K
16:18 2,784.08 2,784.15 2,783.96 2,783.96 87,653.7K
16:19 2,783.94 2,784.39 2,783.59 2,784.39 128,192.2K
16:20 2,784.71 2,785.64 2,784.71 2,785.35 185,688.0K
16:21 2,785.42 2,785.42 2,784.60 2,784.63 101,236.0K
16:22 2,784.41 2,791.76 2,784.30 2,787.78 465,519.0K
16:23 2,789.24 2,793.54 2,789.05 2,793.01 349,722.9K
16:24 2,793.36 2,793.66 2,791.88 2,792.84 157,898.4K
16:25 2,793.91 2,793.91 2,791.41 2,791.67 150,747.8K
16:26 2,791.64 2,791.64 2,790.64 2,790.64 91,514.4K
16:27 2,790.52 2,790.52 2,789.81 2,789.81 79,336.4K
16:28 2,789.77 2,789.77 2,788.58 2,789.01 67,230.8K
16:29 2,788.93 2,789.53 2,788.54 2,788.55 68,262.4K
16:30 2,788.45 2,788.46 2,788.07 2,788.18 62,828.6K
16:31 2,788.11 2,791.53 2,788.11 2,791.53 109,277.4K
16:32 2,791.51 2,793.36 2,791.46 2,793.30 91,442.5K
16:33 2,793.32 2,793.51 2,792.64 2,793.09 54,797.8K
16:34 2,792.89 2,793.05 2,792.74 2,792.74 44,701.7K
16:35 2,792.88 2,794.14 2,792.85 2,794.14 86,848.5K
16:36 2,795.21 2,796.15 2,795.21 2,795.61 133,722.7K
16:37 2,795.44 2,796.29 2,795.44 2,796.16 146,958.6K
16:38 2,796.31 2,796.41 2,796.09 2,796.24 79,837.4K
16:39 2,796.30 2,796.30 2,795.42 2,795.63 73,857.1K
16:40 2,795.54 2,796.13 2,795.54 2,796.02 67,491.7K
16:41 2,795.74 2,795.79 2,795.22 2,795.22 62,196.5K
16:42 2,795.37 2,795.53 2,795.28 2,795.46 60,065.1K
16:43 2,795.43 2,795.43 2,794.79 2,794.94 63,819.3K
16:44 2,795.09 2,795.09 2,794.23 2,794.27 73,556.4K
16:45 2,794.34 2,794.34 2,793.69 2,793.69 81,256.2K
16:46 2,793.69 2,793.77 2,793.37 2,793.42 55,273.0K
16:47 2,793.38 2,793.65 2,793.21 2,793.28 55,584.5K
16:48 2,793.38 2,797.96 2,793.13 2,797.89 334,599.8K
16:49 2,797.91 2,797.91 2,796.56 2,796.77 163,282.7K
16:50 2,796.82 2,797.17 2,796.76 2,797.12 171,740.0K
16:51 2,797.11 2,800.44 2,797.03 2,800.44 287,728.4K
16:52 2,801.09 2,801.47 2,799.59 2,800.61 316,074.3K
16:53 2,800.66 2,802.09 2,800.66 2,802.06 234,566.4K
16:54 2,803.30 2,803.77 2,802.79 2,803.67 388,691.4K
16:55 2,803.13 2,803.54 2,802.04 2,802.04 356,163.7K
16:56 2,801.72 2,802.47 2,801.72 2,802.38 175,925.6K
16:57 2,802.23 2,802.37 2,801.52 2,802.37 89,861.8K
16:58 2,802.74 2,803.16 2,801.77 2,801.77 142,471.5K
16:59 2,801.12 2,801.25 2,800.11 2,800.11 182,413.4K
17:00 2,799.93 2,801.52 2,799.80 2,801.23 113,806.0K
17:01 2,802.75 2,804.49 2,802.70 2,804.24 205,759.1K
17:02 2,804.37 2,804.72 2,804.26 2,804.72 159,461.6K
17:03 2,805.69 2,806.33 2,805.41 2,805.75 233,302.5K
17:04 2,805.84 2,807.63 2,805.84 2,807.63 224,221.0K
17:05 2,808.03 2,809.31 2,808.03 2,809.31 265,627.6K
17:06 2,809.31 2,809.62 2,808.71 2,808.71 192,325.4K
17:07 2,808.77 2,808.82 2,807.88 2,808.00 163,643.8K
17:08 2,808.10 2,808.10 2,806.80 2,806.80 158,404.4K
17:09 2,806.76 2,806.79 2,806.55 2,806.76 157,293.9K
17:10 2,806.55 2,806.87 2,806.55 2,806.77 124,854.2K
17:11 2,806.86 2,808.32 2,806.77 2,808.31 140,953.4K
17:12 2,807.90 2,808.18 2,807.85 2,807.95 104,555.5K
17:13 2,807.88 2,809.18 2,807.88 2,809.11 159,966.8K
17:14 2,809.17 2,809.17 2,808.24 2,808.33 139,238.7K
17:15 2,808.25 2,808.58 2,808.25 2,808.52 91,722.0K
17:16 2,808.70 2,808.98 2,808.58 2,808.58 98,943.9K
17:17 2,808.31 2,808.32 2,807.44 2,807.44 145,241.9K
17:18 2,807.41 2,807.46 2,807.12 2,807.19 93,395.4K
17:19 2,807.02 2,807.12 2,806.55 2,806.60 124,704.6K
17:20 2,806.46 2,806.77 2,806.25 2,806.25 182,111.5K
17:21 2,806.52 2,806.72 2,806.34 2,806.72 109,877.1K
17:22 2,806.89 2,806.96 2,806.43 2,806.46 97,454.4K
17:23 2,806.32 2,807.26 2,806.09 2,807.21 81,440.4K
17:24 2,807.49 2,807.49 2,807.01 2,807.49 63,318.7K
17:25 2,807.28 2,807.33 2,806.85 2,806.86 48,052.4K
17:26 2,806.69 2,806.69 2,806.04 2,806.04 119,081.8K
17:27 2,806.11 2,806.50 2,805.34 2,805.34 119,632.3K
17:28 2,804.56 2,804.59 2,803.41 2,803.41 186,077.4K
17:29 2,803.42 2,803.99 2,803.34 2,803.55 131,813.7K
17:30 2,803.51 2,804.59 2,803.51 2,804.46 83,512.0K
17:31 2,804.57 2,804.77 2,804.28 2,804.28 95,288.7K
17:32 2,804.20 2,804.29 2,803.40 2,803.43 78,588.8K
17:33 2,803.37 2,803.45 2,803.18 2,803.18 72,448.8K
17:34 2,803.09 2,803.09 2,802.80 2,802.95 68,293.3K
17:35 2,803.14 2,803.22 2,802.94 2,803.03 63,803.5K
17:36 2,802.64 2,802.74 2,802.26 2,802.27 68,248.5K
17:37 2,801.96 2,802.28 2,801.84 2,802.28 57,044.4K
17:38 2,802.40 2,802.40 2,802.11 2,802.13 51,911.6K
17:39 2,802.14 2,802.14 2,801.44 2,801.44 68,173.7K
17:40 2,801.56 2,801.80 2,801.14 2,801.14 126,893.3K
17:41 2,801.05 2,804.44 2,801.05 2,803.79 145,742.0K
17:42 2,803.57 2,803.67 2,803.51 2,803.57 49,088.9K
17:43 2,803.45 2,804.31 2,803.45 2,803.88 65,849.1K
17:44 2,804.08 2,805.17 2,803.98 2,804.66 94,081.8K
17:45 2,804.77 2,805.68 2,804.77 2,805.46 105,404.1K
17:46 2,805.46 2,805.81 2,805.36 2,805.38 93,180.6K
17:47 2,804.92 2,805.25 2,804.43 2,805.25 78,071.2K
17:48 2,805.46 2,806.02 2,805.46 2,805.85 51,393.8K
17:49 2,805.72 2,805.93 2,805.72 2,805.84 45,064.2K
17:50 2,805.86 2,806.46 2,805.86 2,806.46 115,304.6K
17:51 2,806.17 2,806.17 2,805.82 2,805.84 73,640.1K
17:52 2,805.70 2,805.70 2,804.35 2,804.35 112,664.9K
17:53 2,804.43 2,805.02 2,804.43 2,805.02 83,529.1K
17:54 2,805.26 2,805.26 2,804.13 2,804.13 176,991.2K
17:55 2,804.01 2,804.01 2,803.39 2,803.39 53,601.4K
17:56 2,803.54 2,804.65 2,803.48 2,804.50 47,314.6K
17:57 2,804.86 2,806.14 2,804.86 2,806.14 66,864.1K
17:58 2,806.24 2,806.63 2,806.24 2,806.30 30,310.7K
17:59 2,806.04 2,806.08 2,804.81 2,805.00 45,244.4K
18:00 2,805.15 2,805.15 2,804.69 2,804.84 73,852.5K
18:01 2,804.78 2,804.78 2,804.19 2,804.25 75,227.5K
18:02 2,804.14 2,804.14 2,803.15 2,803.19 158,021.0K
18:03 2,803.36 2,803.36 2,803.10 2,803.10 73,076.4K
18:04 2,803.20 2,803.72 2,803.19 2,803.71 47,833.4K
18:05 2,804.30 2,804.49 2,803.96 2,803.96 81,212.5K
18:06 2,803.91 2,804.77 2,803.91 2,804.54 65,128.8K
18:07 2,804.59 2,806.58 2,804.41 2,806.58 84,713.4K
18:08 2,806.82 2,807.89 2,806.82 2,807.55 116,813.7K
18:09 2,807.47 2,807.87 2,807.29 2,807.29 93,549.5K
18:10 2,807.33 2,807.35 2,806.87 2,806.90 57,234.7K
18:11 2,806.63 2,806.63 2,803.84 2,803.90 152,224.8K
18:12 2,803.95 2,805.51 2,803.95 2,805.45 65,771.1K
18:13 2,805.56 2,805.78 2,805.31 2,805.31 40,984.5K
18:14 2,805.35 2,805.72 2,805.21 2,805.58 64,202.2K
18:15 2,805.99 2,806.49 2,805.99 2,806.42 50,706.0K
18:16 2,806.36 2,806.36 2,805.73 2,805.73 46,548.9K
18:17 2,805.87 2,806.25 2,805.33 2,805.38 72,349.9K
18:18 2,804.74 2,804.74 2,804.03 2,804.21 113,762.2K
18:19 2,804.33 2,804.52 2,804.20 2,804.52 123,371.8K
18:20 2,804.56 2,804.78 2,804.34 2,804.68 66,737.5K
18:21 2,804.64 2,805.87 2,804.64 2,805.82 118,302.5K
18:22 2,805.75 2,806.52 2,805.75 2,806.51 99,993.1K
18:23 2,806.60 2,806.60 2,805.32 2,805.32 109,392.5K
18:24 2,805.27 2,805.42 2,804.92 2,804.92 99,531.8K
18:25 2,805.00 2,805.61 2,805.00 2,805.46 86,674.8K
18:26 2,805.44 2,805.59 2,805.42 2,805.57 61,388.0K
18:27 2,805.37 2,805.51 2,805.24 2,805.29 61,120.0K
18:28 2,805.24 2,805.24 2,804.81 2,804.92 60,652.4K
18:29 2,804.94 2,804.94 2,804.43 2,804.43 30,590.0K
18:30 2,804.46 2,804.50 2,803.98 2,804.01 90,098.1K
18:31 2,804.05 2,804.05 2,803.29 2,803.44 64,051.9K
18:32 2,803.34 2,803.34 2,802.51 2,802.58 97,046.6K
18:33 2,802.60 2,802.60 2,802.44 2,802.47 39,016.0K
18:34 2,802.47 2,802.63 2,802.38 2,802.59 85,302.8K
18:35 2,802.38 2,802.55 2,801.87 2,801.87 107,575.2K
18:36 2,801.92 2,801.92 2,801.44 2,801.45 75,582.8K
18:37 2,801.48 2,801.71 2,801.38 2,801.53 54,024.3K
18:38 2,801.30 2,802.07 2,801.30 2,801.95 59,783.7K
18:39 2,801.89 2,802.04 2,801.47 2,802.04 61,677.8K
18:40 2,802.14 2,802.14 2,802.14 2,802.14 2,448.5K
18:51 2,802.77 2,802.77 2,802.77 2,802.77 113,101.1K
19:05 2,802.83 2,802.97 2,802.52 2,802.63 49,345.0K
19:06 2,802.81 2,803.21 2,802.62 2,803.21 35,396.1K
19:07 2,803.12 2,803.89 2,803.07 2,803.89 42,967.3K
19:08 2,804.00 2,804.74 2,804.00 2,804.59 64,111.2K
19:09 2,804.71 2,805.00 2,804.71 2,804.95 39,024.6K
19:10 2,805.00 2,805.11 2,804.55 2,804.55 34,235.4K
19:11 2,804.57 2,804.63 2,804.46 2,804.52 31,978.3K
19:12 2,804.59 2,804.59 2,803.83 2,804.04 23,797.4K
19:13 2,804.03 2,804.03 2,803.81 2,804.00 10,389.0K
19:14 2,803.99 2,804.35 2,803.59 2,803.59 27,733.3K
19:15 2,803.58 2,804.20 2,803.58 2,804.11 11,407.8K
19:16 2,804.12 2,804.28 2,804.12 2,804.27 10,311.7K
19:17 2,804.28 2,804.56 2,804.28 2,804.52 7,278.5K
19:18 2,804.54 2,804.55 2,804.40 2,804.47 24,416.8K
19:19 2,804.47 2,804.65 2,804.38 2,804.51 16,708.7K
19:20 2,804.47 2,804.61 2,804.38 2,804.40 19,708.9K
19:21 2,804.40 2,804.40 2,804.35 2,804.35 14,698.4K
19:22 2,804.35 2,804.42 2,804.34 2,804.36 17,825.2K
19:23 2,804.32 2,804.37 2,804.24 2,804.33 34,044.7K
19:24 2,804.33 2,804.42 2,804.33 2,804.40 11,005.5K
19:25 2,804.41 2,804.41 2,804.26 2,804.33 30,635.1K
19:26 2,804.32 2,804.54 2,804.32 2,804.48 16,061.9K
19:27 2,804.44 2,804.70 2,804.44 2,804.60 26,601.2K
19:28 2,804.60 2,805.05 2,804.54 2,805.05 25,701.7K
19:29 2,805.07 2,805.23 2,805.06 2,805.21 36,801.9K
19:30 2,805.26 2,805.37 2,805.23 2,805.34 19,172.2K
19:31 2,805.59 2,805.59 2,805.49 2,805.55 43,476.2K
19:32 2,805.56 2,805.59 2,805.42 2,805.55 13,394.7K
19:33 2,805.58 2,805.77 2,805.58 2,805.77 12,863.9K
19:34 2,805.79 2,805.85 2,805.76 2,805.84 15,635.1K
19:35 2,805.87 2,805.87 2,805.76 2,805.78 14,132.4K
19:36 2,805.81 2,805.97 2,805.81 2,805.92 31,161.0K
19:37 2,805.87 2,805.95 2,805.77 2,805.95 21,798.9K
19:38 2,805.88 2,805.99 2,805.73 2,805.99 27,931.8K
19:39 2,806.01 2,806.02 2,805.91 2,805.98 16,873.0K
19:40 2,805.88 2,805.99 2,805.84 2,805.84 26,750.4K
19:41 2,805.82 2,805.90 2,805.77 2,805.84 21,267.1K
19:42 2,805.83 2,805.85 2,805.70 2,805.70 14,998.4K
19:43 2,805.78 2,805.89 2,805.76 2,805.79 9,580.1K
19:44 2,805.83 2,805.89 2,805.74 2,805.79 7,951.7K
19:45 2,805.80 2,805.99 2,805.70 2,805.99 12,353.8K
19:46 2,805.99 2,806.04 2,805.86 2,806.04 12,460.2K
19:47 2,806.05 2,806.67 2,806.02 2,806.67 27,506.2K
19:48 2,806.72 2,807.03 2,806.65 2,807.03 33,532.2K
19:49 2,806.97 2,807.22 2,806.96 2,807.22 32,341.4K
19:50 2,807.20 2,807.23 2,807.12 2,807.16 11,123.3K
19:51 2,807.05 2,807.19 2,806.94 2,807.06 24,353.4K
19:52 2,807.10 2,807.31 2,807.06 2,807.29 14,524.7K
19:53 2,807.29 2,807.35 2,807.14 2,807.14 22,469.4K
19:54 2,807.16 2,807.29 2,807.03 2,807.23 27,518.2K
19:55 2,807.26 2,807.34 2,807.07 2,807.34 10,190.6K
19:56 2,807.31 2,807.31 2,806.80 2,806.80 15,411.9K
19:57 2,806.82 2,806.82 2,806.60 2,806.60 11,896.3K
19:58 2,806.62 2,806.71 2,806.58 2,806.59 11,911.1K
19:59 2,806.65 2,806.71 2,806.63 2,806.65 11,067.4K
20:00 2,806.66 2,806.74 2,806.60 2,806.61 16,300.4K
20:01 2,806.59 2,806.64 2,806.42 2,806.42 15,011.0K
20:02 2,806.39 2,806.57 2,806.23 2,806.27 20,337.2K
20:03 2,806.29 2,806.29 2,805.92 2,805.93 22,693.8K
20:04 2,805.93 2,805.93 2,805.12 2,805.14 34,055.8K
20:05 2,805.20 2,805.20 2,804.93 2,804.93 28,998.5K
20:06 2,804.97 2,805.00 2,804.87 2,804.87 9,100.7K
20:07 2,804.84 2,804.99 2,804.63 2,804.69 13,827.1K
20:08 2,804.72 2,804.81 2,804.57 2,804.57 15,203.2K
20:09 2,804.44 2,804.73 2,804.31 2,804.70 35,308.1K
20:10 2,804.72 2,805.19 2,804.58 2,805.19 23,140.0K
20:11 2,805.17 2,805.31 2,805.17 2,805.28 7,338.5K
20:12 2,805.40 2,805.53 2,805.40 2,805.50 16,859.4K
20:13 2,805.56 2,805.69 2,805.53 2,805.56 8,996.0K
20:14 2,805.61 2,805.72 2,805.58 2,805.69 5,834.9K
20:15 2,805.70 2,805.70 2,805.52 2,805.64 12,826.8K
20:16 2,805.64 2,805.90 2,805.64 2,805.90 14,495.5K
20:17 2,805.90 2,805.90 2,805.60 2,805.60 7,518.9K
20:18 2,805.62 2,805.64 2,805.50 2,805.52 9,882.4K
20:19 2,805.53 2,805.53 2,805.40 2,805.42 9,673.2K
20:20 2,805.52 2,805.52 2,805.18 2,805.25 23,579.1K
20:21 2,805.23 2,805.43 2,805.14 2,805.43 28,045.9K
20:22 2,805.38 2,805.54 2,805.22 2,805.24 22,374.9K
20:23 2,805.24 2,805.40 2,805.21 2,805.36 12,311.3K
20:24 2,805.35 2,805.37 2,805.18 2,805.25 6,324.2K
20:25 2,805.23 2,805.23 2,804.56 2,804.62 10,085.7K
20:26 2,804.56 2,804.65 2,804.54 2,804.55 21,182.2K
20:27 2,804.53 2,804.53 2,804.29 2,804.30 9,502.9K
20:28 2,804.23 2,804.41 2,804.14 2,804.24 33,179.4K
20:29 2,804.16 2,804.27 2,804.10 2,804.18 20,812.4K
20:30 2,804.19 2,804.21 2,804.06 2,804.15 22,713.8K
20:31 2,804.18 2,804.41 2,804.18 2,804.41 17,654.3K
20:32 2,804.29 2,804.51 2,804.29 2,804.44 7,902.1K
20:33 2,804.44 2,804.72 2,804.44 2,804.72 10,085.2K
20:34 2,804.68 2,804.77 2,804.68 2,804.70 13,784.7K
20:35 2,804.74 2,804.74 2,804.19 2,804.19 46,918.9K
20:36 2,804.11 2,804.11 2,803.71 2,803.80 17,539.3K
20:37 2,803.65 2,803.65 2,803.33 2,803.34 46,822.6K
20:38 2,803.37 2,803.42 2,803.29 2,803.42 9,233.6K
20:39 2,803.39 2,803.39 2,802.73 2,802.73 63,418.1K
20:40 2,802.75 2,802.80 2,802.64 2,802.68 31,529.0K
20:41 2,802.62 2,802.72 2,802.52 2,802.56 15,726.7K
20:42 2,802.61 2,802.69 2,802.37 2,802.38 27,987.5K
20:43 2,802.44 2,802.44 2,802.22 2,802.33 18,702.0K
20:44 2,802.27 2,802.30 2,802.19 2,802.20 24,008.1K
20:45 2,802.32 2,802.36 2,802.26 2,802.28 11,815.4K
20:46 2,802.37 2,802.39 2,802.20 2,802.28 26,447.7K
20:47 2,802.24 2,802.32 2,802.18 2,802.31 25,871.1K
20:48 2,802.23 2,802.56 2,802.06 2,802.52 38,659.7K
20:49 2,802.63 2,802.92 2,802.60 2,802.83 6,682.1K
20:50 2,802.87 2,802.89 2,802.70 2,802.76 6,910.6K
20:51 2,802.76 2,802.81 2,802.71 2,802.76 9,805.3K
20:52 2,802.74 2,802.78 2,802.74 2,802.78 15,310.7K
20:53 2,802.76 2,802.76 2,802.62 2,802.62 11,757.9K
20:54 2,802.67 2,802.68 2,802.66 2,802.66 8,910.9K
20:57 2,803.71 2,803.71 2,803.71 2,803.71 52,742.9K
20:58 2,803.61 2,803.88 2,803.61 2,803.88 18,770.6K
20:59 2,803.79 2,804.45 2,803.79 2,804.45 21,125.6K
21:00 2,804.59 2,804.93 2,804.49 2,804.81 11,580.0K
21:01 2,804.90 2,804.98 2,804.88 2,804.93 3,809.1K
21:02 2,804.95 2,804.99 2,804.89 2,804.94 21,414.7K
21:03 2,804.98 2,805.11 2,804.98 2,805.04 8,579.9K
21:04 2,805.11 2,805.13 2,805.07 2,805.11 8,995.1K
21:05 2,805.11 2,805.17 2,805.05 2,805.17 9,534.6K
21:06 2,805.12 2,805.12 2,805.12 2,805.12 8,395.0K
21:08 2,804.45 2,804.45 2,804.45 2,804.45 39,580.0K
21:09 2,804.18 2,804.18 2,803.90 2,803.91 11,646.0K
21:10 2,803.80 2,803.80 2,803.80 2,803.80 2,591.6K
21:11 2,803.47 2,803.47 2,803.44 2,803.44 21,834.3K
21:12 2,803.41 2,803.41 2,803.41 2,803.41 7,705.8K
21:13 2,803.34 2,803.34 2,803.32 2,803.32 14,725.2K
21:15 2,803.50 2,803.50 2,803.50 2,803.50 18,265.2K
21:16 2,803.45 2,803.55 2,803.45 2,803.55 8,657.1K
21:19 2,803.72 2,803.75 2,803.72 2,803.75 27,499.9K
21:22 2,803.97 2,803.97 2,803.86 2,803.86 23,532.4K
21:23 2,803.76 2,803.92 2,803.76 2,803.92 8,519.5K
21:25 2,803.68 2,803.75 2,803.67 2,803.75 30,427.9K
21:26 2,803.58 2,803.64 2,803.52 2,803.60 4,225.6K
21:27 2,803.69 2,803.69 2,803.51 2,803.55 3,971.5K
21:28 2,803.63 2,803.75 2,803.60 2,803.67 3,005.3K
21:29 2,803.74 2,803.85 2,803.64 2,803.85 8,869.0K
21:30 2,803.89 2,803.89 2,803.72 2,803.83 9,100.3K
21:31 2,803.84 2,804.04 2,803.79 2,804.04 8,075.0K
21:32 2,804.03 2,804.12 2,803.93 2,804.12 13,249.2K
21:33 2,804.17 2,804.21 2,804.08 2,804.09 11,369.5K
21:34 2,804.10 2,804.31 2,804.10 2,804.31 25,027.7K
21:35 2,804.39 2,804.40 2,804.30 2,804.30 9,238.7K
21:36 2,804.30 2,804.30 2,804.19 2,804.29 8,509.9K
21:37 2,804.28 2,804.39 2,804.28 2,804.31 6,821.0K
21:38 2,804.31 2,804.51 2,804.31 2,804.44 6,873.4K
21:39 2,804.44 2,804.49 2,804.33 2,804.33 6,548.8K
21:40 2,804.36 2,804.50 2,804.34 2,804.37 8,498.5K
21:41 2,804.38 2,804.38 2,804.20 2,804.20 8,251.4K
21:42 2,804.17 2,804.29 2,804.04 2,804.28 16,116.0K
21:43 2,804.25 2,804.35 2,804.21 2,804.26 7,254.9K
21:44 2,804.32 2,804.43 2,804.29 2,804.29 13,418.8K
21:45 2,804.18 2,804.24 2,804.16 2,804.18 33,826.3K
21:46 2,804.14 2,804.14 2,804.06 2,804.06 18,068.4K
21:47 2,804.07 2,804.13 2,804.06 2,804.09 18,777.1K
21:48 2,804.08 2,804.15 2,803.97 2,803.97 11,690.2K
21:49 2,804.05 2,804.23 2,804.04 2,804.18 5,464.7K
21:50 2,804.18 2,804.28 2,804.15 2,804.15 5,526.2K
21:51 2,804.11 2,804.27 2,804.11 2,804.17 8,834.1K
21:52 2,804.18 2,804.36 2,804.10 2,804.36 9,892.0K
21:53 2,804.23 2,804.25 2,804.13 2,804.13 5,008.0K
21:54 2,804.07 2,804.18 2,804.04 2,804.18 9,991.8K
21:55 2,804.17 2,804.18 2,804.07 2,804.14 11,414.2K
21:56 2,804.13 2,804.21 2,804.13 2,804.19 12,848.0K
21:57 2,804.18 2,804.18 2,804.08 2,804.15 11,746.0K
21:58 2,804.20 2,804.37 2,804.18 2,804.37 39,969.0K
21:59 2,804.42 2,804.42 2,804.31 2,804.34 14,282.6K
22:00 2,804.36 2,804.37 2,804.26 2,804.26 11,120.0K
22:01 2,804.25 2,804.28 2,804.08 2,804.08 41,378.7K
22:02 2,804.24 2,804.24 2,804.10 2,804.12 52,855.1K
22:03 2,804.13 2,804.18 2,804.06 2,804.07 38,630.4K
22:04 2,804.02 2,804.04 2,803.91 2,803.92 57,581.5K
22:05 2,803.88 2,803.96 2,803.81 2,803.83 12,765.3K
22:06 2,803.81 2,803.89 2,803.81 2,803.86 10,987.5K
22:07 2,803.90 2,803.92 2,803.83 2,803.87 26,903.2K
22:08 2,803.89 2,803.89 2,803.70 2,803.76 23,106.4K
22:09 2,803.76 2,803.76 2,803.47 2,803.47 12,321.2K
22:10 2,803.46 2,803.64 2,803.46 2,803.64 14,192.0K
22:11 2,803.64 2,803.64 2,803.52 2,803.63 14,773.1K
22:12 2,803.65 2,803.65 2,803.27 2,803.44 14,216.0K
22:13 2,803.57 2,803.63 2,803.53 2,803.61 13,748.6K
22:14 2,803.64 2,803.68 2,803.31 2,803.32 17,052.1K
22:15 2,803.41 2,803.51 2,803.35 2,803.41 14,039.5K
22:16 2,803.40 2,803.40 2,803.15 2,803.17 20,471.3K
22:17 2,803.13 2,803.13 2,802.79 2,802.83 17,560.9K
22:18 2,802.86 2,802.95 2,802.78 2,802.83 12,273.3K
22:19 2,802.86 2,802.88 2,802.80 2,802.85 7,304.4K
22:20 2,802.84 2,802.97 2,802.78 2,802.94 13,639.4K
22:21 2,802.94 2,802.94 2,802.70 2,802.70 17,385.5K
22:22 2,802.70 2,802.70 2,802.58 2,802.66 7,409.5K
22:23 2,802.67 2,802.68 2,802.39 2,802.40 16,625.7K
22:24 2,802.41 2,802.69 2,802.41 2,802.61 16,898.3K
22:25 2,802.57 2,802.64 2,802.49 2,802.63 15,077.2K
22:26 2,802.56 2,802.72 2,802.52 2,802.72 12,613.4K
22:27 2,802.73 2,802.78 2,802.58 2,802.72 6,370.8K
22:28 2,802.73 2,802.82 2,802.54 2,802.82 59,104.9K
22:29 2,802.82 2,802.84 2,802.65 2,802.66 11,752.8K
22:30 2,802.65 2,802.96 2,802.65 2,802.96 22,274.9K
22:31 2,802.99 2,802.99 2,802.86 2,802.90 6,595.6K
22:32 2,802.91 2,802.91 2,802.73 2,802.77 21,947.7K
22:33 2,802.77 2,802.85 2,802.71 2,802.75 37,963.7K
22:34 2,802.77 2,802.86 2,802.71 2,802.85 18,087.0K
22:35 2,802.86 2,803.00 2,802.73 2,802.73 11,502.4K
22:36 2,802.72 2,802.82 2,802.69 2,802.75 6,597.1K
22:37 2,802.81 2,802.81 2,802.67 2,802.74 16,818.3K
22:38 2,802.75 2,802.79 2,802.72 2,802.74 7,394.6K
22:39 2,802.69 2,802.69 2,802.58 2,802.58 13,490.0K
22:43 2,802.35 2,802.35 2,802.19 2,802.19 40,478.5K
22:44 2,802.29 2,802.32 2,802.26 2,802.32 8,616.8K
22:45 2,802.30 2,802.42 2,802.24 2,802.35 15,647.6K
22:46 2,802.47 2,802.48 2,802.16 2,802.18 18,324.5K
22:47 2,802.07 2,802.17 2,802.03 2,802.09 22,957.0K
22:48 2,801.73 2,801.73 2,801.28 2,801.28 53,938.2K
22:49 2,801.31 2,801.65 2,801.04 2,801.65 76,576.5K
22:50 2,801.64 2,801.67 2,801.50 2,801.51 17,151.0K
22:51 2,801.49 2,801.54 2,801.49 2,801.53 21,039.9K
22:52 2,801.49 2,801.71 2,801.49 2,801.69 23,152.6K
22:53 2,801.65 2,801.78 2,801.64 2,801.77 14,811.4K
22:54 2,801.71 2,801.77 2,801.70 2,801.74 11,618.6K
22:55 2,801.74 2,801.74 2,801.51 2,801.51 39,152.4K
22:56 2,801.54 2,801.54 2,801.42 2,801.42 13,801.7K
22:57 2,801.43 2,801.43 2,801.08 2,801.08 47,755.5K
22:58 2,801.11 2,801.20 2,801.07 2,801.18 9,155.5K
22:59 2,801.19 2,801.19 2,800.97 2,800.99 12,863.0K
23:00 2,800.83 2,800.93 2,800.81 2,800.87 13,287.0K
23:01 2,800.85 2,800.91 2,800.66 2,800.76 17,418.4K
23:02 2,800.78 2,800.80 2,800.60 2,800.60 10,912.4K
23:03 2,800.63 2,800.64 2,800.47 2,800.55 10,723.4K
23:04 2,800.47 2,800.58 2,800.47 2,800.55 7,904.0K
23:05 2,800.59 2,800.59 2,800.48 2,800.48 13,219.5K
23:07 2,800.54 2,800.54 2,800.42 2,800.47 18,333.1K
23:09 2,800.51 2,800.74 2,800.43 2,800.74 18,073.8K
23:10 2,800.70 2,800.74 2,800.55 2,800.74 15,649.6K
23:11 2,800.74 2,800.87 2,800.74 2,800.86 11,309.7K
23:12 2,800.82 2,800.83 2,800.70 2,800.70 9,054.3K
23:13 2,800.81 2,800.81 2,800.81 2,800.81 20,219.3K
23:16 2,800.69 2,800.69 2,800.69 2,800.69 30,048.9K
23:18 2,800.61 2,800.61 2,800.57 2,800.58 22,552.8K
23:19 2,800.57 2,800.57 2,800.57 2,800.57 3,806.6K
23:23 2,799.90 2,799.90 2,799.90 2,799.90 88,412.6K
23:24 2,799.89 2,799.89 2,799.89 2,799.89 19,750.9K
23:27 2,799.87 2,799.87 2,799.87 2,799.87 67,016.7K
23:32 2,800.13 2,800.13 2,800.10 2,800.10 70,230.7K
23:33 2,799.95 2,800.02 2,799.95 2,800.02 57,372.7K
23:34 2,800.05 2,800.05 2,800.05 2,800.05 15,356.0K
23:36 2,800.03 2,800.03 2,800.03 2,800.03 19,065.1K
23:37 2,800.02 2,800.02 2,800.02 2,800.02 12,243.0K
23:38 2,800.07 2,800.07 2,799.77 2,799.77 28,272.1K
23:39 2,799.96 2,799.96 2,799.96 2,799.96 12,679.4K
23:41 2,799.87 2,799.87 2,799.87 2,799.87 37,636.1K
23:45 2,800.66 2,800.66 2,800.66 2,800.66 122,394.9K
23:46 2,800.67 2,800.75 2,800.66 2,800.71 5,248.7K
23:47 2,800.46 2,800.50 2,800.46 2,800.48 37,389.0K
23:48 2,800.53 2,801.08 2,800.53 2,800.96 35,546.8K
23:49 2,800.98 2,801.23 2,800.98 2,801.01 31,302.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし