MOEX Russia all session (IMOEX2)

IMOEX2
🏛️ ロシア連邦 →
2,682.46
最終更新: 2025-09-29
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 2,822.40 2,822.40 2,821.74 2,821.74 129,387.0K
07:01 2,821.57 2,821.57 2,820.70 2,820.70 74,230.1K
07:02 2,820.72 2,820.72 2,819.60 2,819.60 61,791.3K
07:03 2,819.68 2,820.28 2,819.51 2,820.28 35,410.8K
07:04 2,820.68 2,822.23 2,820.68 2,822.23 47,399.3K
07:05 2,822.27 2,824.14 2,822.27 2,824.06 47,190.9K
07:06 2,824.37 2,824.42 2,823.39 2,823.65 60,994.4K
07:07 2,823.41 2,823.59 2,822.74 2,822.95 41,399.6K
07:08 2,822.82 2,822.82 2,822.14 2,822.22 29,008.0K
07:09 2,822.30 2,822.30 2,821.68 2,822.06 21,309.8K
07:10 2,821.91 2,822.60 2,821.91 2,822.44 20,358.1K
07:11 2,822.47 2,822.72 2,822.42 2,822.72 16,977.1K
07:12 2,822.78 2,823.03 2,822.74 2,822.96 13,764.7K
07:13 2,822.94 2,823.29 2,822.90 2,823.27 23,975.4K
07:14 2,823.34 2,823.68 2,823.26 2,823.64 24,520.7K
07:15 2,823.71 2,823.73 2,823.52 2,823.52 13,710.9K
07:16 2,823.43 2,823.44 2,823.19 2,823.29 10,758.6K
07:17 2,823.36 2,823.45 2,823.00 2,823.45 16,633.5K
07:18 2,823.41 2,823.56 2,823.39 2,823.56 13,840.6K
07:19 2,823.57 2,823.91 2,823.47 2,823.88 13,472.4K
07:20 2,823.85 2,824.00 2,823.68 2,823.68 14,950.2K
07:21 2,823.67 2,823.74 2,823.40 2,823.40 9,886.0K
07:22 2,823.29 2,823.30 2,822.66 2,822.66 20,109.3K
07:23 2,822.82 2,822.86 2,822.55 2,822.60 16,410.3K
07:24 2,822.60 2,822.60 2,821.97 2,822.10 23,566.6K
07:25 2,822.07 2,822.16 2,822.00 2,822.03 9,220.6K
07:26 2,822.03 2,822.25 2,822.01 2,822.22 6,379.8K
07:27 2,822.11 2,822.11 2,821.68 2,821.83 17,974.6K
07:28 2,821.82 2,821.86 2,821.55 2,821.55 7,176.4K
07:29 2,821.68 2,821.68 2,821.06 2,821.10 37,590.8K
07:30 2,820.93 2,820.99 2,820.72 2,820.77 11,782.5K
07:31 2,820.69 2,820.77 2,820.50 2,820.52 22,947.3K
07:32 2,820.52 2,820.52 2,820.06 2,820.11 22,396.2K
07:33 2,820.12 2,820.12 2,819.78 2,819.79 12,588.6K
07:34 2,819.75 2,819.75 2,819.47 2,819.55 33,172.7K
07:35 2,819.49 2,819.49 2,819.06 2,819.15 33,162.2K
07:36 2,819.05 2,819.11 2,818.77 2,818.77 21,876.1K
07:37 2,818.81 2,819.03 2,818.58 2,818.58 28,786.6K
07:38 2,818.45 2,818.61 2,818.31 2,818.50 28,220.5K
07:39 2,818.09 2,818.09 2,817.18 2,817.26 51,527.9K
07:40 2,817.33 2,817.40 2,816.87 2,817.15 28,582.4K
07:41 2,817.06 2,817.06 2,816.68 2,816.68 35,166.8K
07:42 2,816.84 2,817.21 2,816.83 2,817.21 14,804.2K
07:43 2,816.94 2,817.13 2,816.54 2,816.61 20,603.4K
07:44 2,816.55 2,816.70 2,816.44 2,816.51 20,542.0K
07:45 2,816.28 2,816.34 2,815.81 2,815.97 35,057.7K
07:46 2,815.75 2,815.75 2,815.28 2,815.39 39,085.2K
07:47 2,815.48 2,815.81 2,815.48 2,815.71 9,013.7K
07:48 2,815.71 2,815.91 2,815.61 2,815.78 14,747.2K
07:49 2,815.85 2,815.85 2,815.63 2,815.65 8,011.9K
07:50 2,815.60 2,815.89 2,815.60 2,815.89 20,405.7K
07:51 2,815.94 2,816.00 2,815.60 2,815.63 15,818.1K
07:52 2,815.63 2,815.63 2,815.32 2,815.50 22,371.6K
07:53 2,815.50 2,815.59 2,815.34 2,815.34 18,943.2K
07:54 2,815.39 2,815.88 2,815.38 2,815.88 16,820.5K
07:55 2,815.89 2,815.91 2,815.63 2,815.80 10,889.8K
07:56 2,815.77 2,815.81 2,815.69 2,815.81 9,660.9K
07:57 2,815.75 2,815.87 2,815.73 2,815.73 28,168.9K
07:58 2,815.80 2,815.85 2,815.72 2,815.76 9,330.9K
07:59 2,815.74 2,815.75 2,815.46 2,815.58 16,003.2K
08:00 2,815.60 2,815.60 2,815.31 2,815.31 19,278.8K
08:01 2,815.18 2,815.22 2,814.99 2,814.99 26,659.5K
08:02 2,815.05 2,815.07 2,814.84 2,814.95 14,689.6K
08:03 2,814.91 2,815.14 2,814.91 2,815.14 30,367.7K
08:04 2,815.19 2,815.44 2,815.10 2,815.44 15,027.0K
08:05 2,815.44 2,816.05 2,815.44 2,816.00 26,496.7K
08:06 2,816.02 2,816.59 2,815.96 2,816.59 18,020.0K
08:07 2,816.64 2,816.75 2,816.52 2,816.60 17,670.0K
08:08 2,816.57 2,816.79 2,816.56 2,816.79 9,109.0K
08:09 2,816.63 2,817.02 2,816.63 2,816.79 24,359.8K
08:10 2,816.87 2,817.22 2,816.87 2,817.22 15,161.5K
08:11 2,817.16 2,817.21 2,816.91 2,817.18 9,880.1K
08:12 2,817.15 2,817.15 2,817.03 2,817.07 3,517.0K
08:13 2,817.20 2,817.27 2,817.10 2,817.27 6,959.6K
08:14 2,817.15 2,817.24 2,817.07 2,817.12 8,168.8K
08:15 2,817.06 2,817.23 2,817.06 2,817.17 9,222.7K
08:16 2,817.18 2,817.43 2,817.16 2,817.41 13,385.8K
08:17 2,817.42 2,817.46 2,817.35 2,817.46 9,844.4K
08:18 2,817.49 2,817.86 2,817.48 2,817.80 15,747.6K
08:19 2,817.87 2,817.96 2,817.87 2,817.96 6,461.5K
08:20 2,817.96 2,818.00 2,817.87 2,817.99 7,330.4K
08:21 2,818.15 2,818.79 2,818.15 2,818.69 7,652.2K
08:22 2,818.78 2,818.79 2,818.60 2,818.60 18,052.3K
08:23 2,818.63 2,818.90 2,818.53 2,818.90 9,717.1K
08:24 2,818.97 2,819.00 2,818.62 2,818.80 22,516.8K
08:25 2,818.92 2,819.05 2,818.77 2,818.82 14,716.7K
08:26 2,818.86 2,818.86 2,818.72 2,818.78 58,963.2K
08:27 2,818.75 2,819.08 2,818.75 2,819.08 25,886.6K
08:28 2,819.24 2,819.45 2,819.21 2,819.41 13,319.2K
08:29 2,819.35 2,819.77 2,819.33 2,819.67 19,784.0K
08:30 2,819.62 2,820.16 2,819.62 2,820.16 10,545.8K
08:31 2,820.15 2,820.44 2,820.15 2,820.36 42,051.5K
08:32 2,820.37 2,820.37 2,820.13 2,820.13 26,908.9K
08:33 2,820.22 2,820.34 2,820.08 2,820.10 10,241.3K
08:34 2,820.09 2,820.20 2,819.54 2,819.54 13,000.4K
08:35 2,819.52 2,819.72 2,819.43 2,819.59 12,183.3K
08:36 2,819.55 2,819.64 2,819.50 2,819.50 14,028.5K
08:37 2,819.39 2,819.39 2,818.46 2,818.54 23,310.2K
08:38 2,818.51 2,818.57 2,818.40 2,818.40 9,257.3K
08:39 2,818.20 2,818.20 2,817.67 2,817.67 23,826.7K
08:40 2,817.80 2,817.80 2,817.47 2,817.47 15,449.9K
08:41 2,817.42 2,817.42 2,817.15 2,817.27 13,350.5K
08:42 2,817.21 2,817.31 2,817.07 2,817.31 14,643.9K
08:43 2,817.38 2,817.43 2,817.24 2,817.25 7,697.3K
08:44 2,817.13 2,817.35 2,817.13 2,817.23 13,901.4K
08:45 2,817.06 2,817.18 2,817.00 2,817.17 11,696.6K
08:46 2,817.24 2,817.32 2,817.01 2,817.06 12,701.8K
08:47 2,817.07 2,817.07 2,816.77 2,816.87 16,684.3K
08:48 2,816.87 2,817.08 2,816.80 2,816.95 15,673.4K
08:49 2,816.98 2,817.06 2,816.73 2,816.92 9,253.7K
08:50 2,816.79 2,817.01 2,816.79 2,816.87 37,359.4K
08:51 2,816.82 2,816.85 2,816.45 2,816.45 22,855.1K
08:52 2,816.25 2,816.29 2,815.82 2,815.86 53,360.0K
08:53 2,815.74 2,815.78 2,815.65 2,815.65 31,476.2K
08:54 2,815.54 2,815.59 2,815.30 2,815.47 14,421.1K
08:55 2,815.41 2,815.82 2,815.36 2,815.72 24,734.7K
08:56 2,815.66 2,815.83 2,815.49 2,815.65 12,753.4K
08:57 2,815.58 2,815.80 2,815.50 2,815.68 11,268.7K
08:58 2,815.77 2,815.77 2,815.56 2,815.60 12,343.1K
08:59 2,815.52 2,815.77 2,815.48 2,815.77 14,755.2K
09:00 2,816.15 2,816.33 2,814.91 2,814.96 41,813.1K
09:01 2,815.00 2,815.01 2,814.86 2,814.93 20,888.4K
09:02 2,814.83 2,814.91 2,814.73 2,814.84 44,612.9K
09:03 2,814.82 2,815.06 2,814.66 2,814.66 42,844.0K
09:04 2,814.68 2,814.72 2,814.54 2,814.58 38,084.7K
09:05 2,814.58 2,814.58 2,813.25 2,813.25 56,416.7K
09:06 2,812.84 2,812.84 2,811.64 2,811.78 118,008.3K
09:07 2,811.78 2,811.99 2,811.78 2,811.84 36,557.9K
09:08 2,811.86 2,812.01 2,811.79 2,811.98 52,173.9K
09:09 2,812.18 2,812.58 2,812.18 2,812.55 35,340.7K
09:10 2,812.57 2,812.97 2,812.57 2,812.97 20,151.9K
09:11 2,812.88 2,813.06 2,812.80 2,812.94 28,556.6K
09:12 2,813.01 2,813.91 2,813.01 2,813.91 16,460.3K
09:13 2,813.78 2,813.80 2,813.60 2,813.63 10,359.1K
09:14 2,813.77 2,814.50 2,813.77 2,814.50 37,567.1K
09:15 2,814.46 2,814.56 2,814.29 2,814.29 29,607.9K
09:16 2,814.23 2,814.51 2,814.23 2,814.41 13,936.4K
09:17 2,814.41 2,814.57 2,814.37 2,814.57 14,221.7K
09:18 2,814.59 2,814.77 2,814.56 2,814.69 12,785.2K
09:19 2,814.70 2,814.75 2,814.49 2,814.49 14,502.2K
09:20 2,814.58 2,814.59 2,814.27 2,814.30 21,782.6K
09:21 2,814.14 2,814.24 2,814.08 2,814.17 12,231.6K
09:22 2,814.06 2,814.24 2,813.89 2,814.24 15,152.5K
09:23 2,814.16 2,814.23 2,813.86 2,813.90 10,610.8K
09:24 2,814.10 2,814.12 2,813.88 2,814.12 28,021.0K
09:25 2,814.08 2,814.26 2,813.97 2,814.09 22,651.6K
09:26 2,814.16 2,814.65 2,814.16 2,814.53 29,858.7K
09:27 2,814.60 2,814.65 2,814.44 2,814.57 11,228.7K
09:28 2,814.53 2,814.68 2,814.52 2,814.53 21,232.4K
09:29 2,814.57 2,814.63 2,814.12 2,814.17 54,815.0K
09:30 2,814.11 2,814.11 2,813.97 2,813.97 19,384.3K
09:31 2,813.96 2,813.97 2,813.68 2,813.68 14,235.5K
09:32 2,813.43 2,813.43 2,812.69 2,812.78 57,396.6K
09:33 2,812.64 2,812.71 2,812.37 2,812.50 25,431.2K
09:34 2,812.44 2,812.60 2,812.40 2,812.59 22,033.2K
09:35 2,812.45 2,812.98 2,812.45 2,812.95 15,277.6K
09:36 2,813.01 2,813.43 2,812.84 2,813.43 20,092.2K
09:37 2,813.27 2,813.31 2,813.02 2,813.31 22,963.6K
09:38 2,813.30 2,813.48 2,813.24 2,813.26 14,208.5K
09:39 2,813.30 2,813.37 2,813.25 2,813.33 8,206.1K
09:40 2,813.29 2,813.30 2,813.06 2,813.13 10,816.1K
09:41 2,813.06 2,813.06 2,812.55 2,812.55 19,811.0K
09:42 2,812.54 2,812.61 2,812.05 2,812.51 31,374.7K
09:43 2,812.69 2,813.10 2,812.69 2,812.99 11,611.8K
09:44 2,813.16 2,813.78 2,813.16 2,813.66 25,025.0K
09:45 2,813.70 2,814.03 2,813.70 2,814.02 18,693.9K
09:46 2,814.02 2,814.16 2,813.85 2,814.16 39,148.6K
09:47 2,814.17 2,814.47 2,814.17 2,814.47 23,380.7K
09:48 2,814.50 2,814.59 2,814.42 2,814.52 14,160.8K
09:49 2,814.72 2,814.78 2,814.59 2,814.67 14,667.7K
09:50 2,814.63 2,814.83 2,814.58 2,814.71 15,155.0K
09:51 2,814.75 2,815.04 2,814.75 2,814.92 18,338.6K
09:52 2,814.99 2,814.99 2,813.77 2,813.78 24,210.1K
09:53 2,813.33 2,813.38 2,812.82 2,812.84 37,206.8K
09:54 2,812.77 2,813.04 2,812.72 2,813.02 22,945.8K
09:55 2,812.93 2,813.04 2,812.76 2,812.91 17,780.0K
09:56 2,812.91 2,812.95 2,812.56 2,812.76 23,648.1K
09:57 2,812.80 2,813.08 2,812.77 2,812.78 31,099.5K
09:58 2,812.79 2,813.29 2,812.79 2,813.25 21,082.6K
09:59 2,813.26 2,813.28 2,813.09 2,813.24 26,551.7K
10:00 2,813.08 2,813.45 2,812.94 2,813.45 45,004.3K
10:01 2,813.40 2,813.74 2,813.19 2,813.19 42,336.3K
10:02 2,812.83 2,812.86 2,812.19 2,812.19 45,321.5K
10:03 2,811.96 2,812.02 2,811.49 2,811.51 71,749.3K
10:04 2,811.37 2,811.37 2,809.56 2,809.56 118,283.8K
10:05 2,809.56 2,809.56 2,808.45 2,808.48 177,743.4K
10:06 2,808.39 2,808.39 2,807.58 2,807.58 189,508.9K
10:07 2,807.65 2,807.87 2,807.29 2,807.87 129,163.1K
10:08 2,808.31 2,809.32 2,808.27 2,809.32 140,278.8K
10:09 2,809.46 2,810.94 2,809.46 2,810.94 103,441.8K
10:10 2,810.79 2,810.79 2,810.27 2,810.42 67,895.5K
10:11 2,810.39 2,810.43 2,810.04 2,810.04 37,588.4K
10:12 2,810.07 2,810.07 2,808.65 2,808.65 50,736.1K
10:13 2,808.66 2,808.76 2,808.34 2,808.76 52,006.7K
10:14 2,808.67 2,809.16 2,808.67 2,809.13 103,926.6K
10:15 2,809.11 2,809.11 2,808.59 2,809.05 71,988.8K
10:16 2,809.08 2,809.21 2,808.92 2,809.21 68,084.5K
10:17 2,809.25 2,809.38 2,809.04 2,809.38 73,796.7K
10:18 2,809.46 2,809.46 2,809.05 2,809.14 56,557.5K
10:19 2,809.08 2,809.19 2,808.82 2,808.82 49,344.3K
10:20 2,808.59 2,809.70 2,808.20 2,809.70 102,046.9K
10:21 2,810.01 2,811.68 2,810.01 2,811.48 157,467.1K
10:22 2,811.40 2,811.76 2,811.32 2,811.65 107,302.1K
10:23 2,811.71 2,811.72 2,810.83 2,810.83 61,848.5K
10:24 2,810.70 2,810.85 2,810.57 2,810.83 54,933.3K
10:25 2,810.84 2,811.13 2,810.78 2,810.95 92,162.8K
10:26 2,811.55 2,812.09 2,811.52 2,812.08 245,397.4K
10:27 2,811.69 2,812.18 2,811.69 2,811.94 98,009.7K
10:28 2,812.08 2,812.08 2,811.49 2,811.65 29,206.3K
10:29 2,811.73 2,811.81 2,811.40 2,811.81 60,590.3K
10:30 2,811.76 2,811.76 2,811.41 2,811.44 28,920.8K
10:31 2,811.50 2,811.69 2,811.38 2,811.69 25,124.4K
10:32 2,811.20 2,811.38 2,810.86 2,811.36 78,135.0K
10:33 2,811.33 2,811.53 2,811.28 2,811.43 72,550.6K
10:34 2,811.45 2,811.70 2,811.28 2,811.29 80,734.1K
10:35 2,811.30 2,811.30 2,811.22 2,811.25 28,166.0K
10:36 2,811.23 2,811.30 2,811.22 2,811.27 28,584.8K
10:37 2,811.08 2,811.28 2,811.08 2,811.15 42,401.8K
10:38 2,811.32 2,811.57 2,811.32 2,811.57 78,083.1K
10:39 2,811.58 2,811.61 2,811.39 2,811.61 58,739.2K
10:40 2,811.17 2,811.23 2,811.05 2,811.07 120,086.7K
10:41 2,811.01 2,811.01 2,810.66 2,810.83 63,038.4K
10:42 2,810.69 2,810.69 2,810.25 2,810.25 56,887.2K
10:43 2,810.28 2,811.32 2,810.28 2,811.29 149,315.7K
10:44 2,811.44 2,811.44 2,810.92 2,810.92 38,367.5K
10:45 2,810.90 2,810.97 2,810.74 2,810.74 40,194.8K
10:46 2,810.76 2,810.94 2,810.56 2,810.63 62,545.1K
10:47 2,810.65 2,811.24 2,810.65 2,811.24 52,524.0K
10:48 2,811.39 2,811.40 2,810.97 2,811.06 70,588.1K
10:49 2,811.11 2,811.25 2,810.98 2,811.18 100,657.2K
10:50 2,811.15 2,811.15 2,810.45 2,810.60 134,275.1K
10:51 2,810.32 2,810.37 2,809.71 2,809.71 72,388.9K
10:52 2,809.55 2,809.55 2,808.92 2,809.05 93,129.4K
10:53 2,808.91 2,809.10 2,808.91 2,808.96 108,322.8K
10:54 2,808.70 2,808.70 2,808.33 2,808.43 136,676.8K
10:55 2,808.46 2,808.50 2,807.36 2,807.36 125,734.7K
10:56 2,807.11 2,807.12 2,806.70 2,807.12 149,980.1K
10:57 2,807.32 2,807.35 2,807.15 2,807.26 79,905.1K
10:58 2,807.79 2,807.90 2,807.40 2,807.61 95,980.9K
10:59 2,807.58 2,807.58 2,807.18 2,807.18 114,900.0K
11:00 2,807.23 2,807.38 2,807.06 2,807.38 95,971.4K
11:01 2,807.37 2,807.37 2,806.97 2,806.97 116,925.6K
11:02 2,807.00 2,807.13 2,806.42 2,807.08 99,740.7K
11:03 2,807.58 2,807.76 2,807.44 2,807.53 87,728.8K
11:04 2,807.58 2,807.60 2,807.24 2,807.30 73,562.1K
11:05 2,807.24 2,807.65 2,807.24 2,807.45 46,618.3K
11:06 2,807.45 2,807.45 2,807.34 2,807.45 47,771.3K
11:07 2,807.41 2,808.46 2,807.41 2,807.98 113,302.8K
11:08 2,807.77 2,808.08 2,807.72 2,808.08 33,034.3K
11:09 2,808.22 2,808.84 2,808.21 2,808.82 123,706.2K
11:10 2,808.81 2,809.92 2,808.72 2,809.92 99,425.3K
11:11 2,810.30 2,810.53 2,810.19 2,810.46 72,938.4K
11:12 2,810.56 2,810.72 2,810.14 2,810.17 94,486.2K
11:13 2,810.23 2,810.23 2,809.76 2,809.95 32,748.4K
11:14 2,809.95 2,810.11 2,809.58 2,809.67 58,898.2K
11:15 2,809.61 2,809.88 2,809.61 2,809.84 62,217.0K
11:16 2,809.68 2,810.09 2,809.68 2,809.85 52,442.6K
11:17 2,809.91 2,809.94 2,809.59 2,809.59 22,541.6K
11:18 2,809.73 2,809.73 2,808.63 2,808.63 99,761.8K
11:19 2,808.62 2,809.16 2,808.62 2,809.12 90,419.2K
11:20 2,808.62 2,809.24 2,808.62 2,809.17 73,119.3K
11:21 2,809.15 2,809.76 2,809.15 2,809.55 50,264.6K
11:22 2,809.35 2,809.55 2,808.85 2,808.92 57,344.1K
11:23 2,808.98 2,809.73 2,808.98 2,809.61 49,138.7K
11:24 2,809.60 2,809.63 2,809.23 2,809.51 59,235.0K
11:25 2,809.71 2,810.07 2,809.71 2,810.05 110,253.8K
11:26 2,810.50 2,811.97 2,810.45 2,811.97 136,141.0K
11:27 2,812.19 2,813.51 2,812.12 2,813.47 122,614.2K
11:28 2,813.40 2,813.70 2,813.01 2,813.64 133,237.5K
11:29 2,813.45 2,814.56 2,813.45 2,814.23 153,159.7K
11:30 2,814.26 2,814.26 2,813.82 2,813.82 91,921.6K
11:31 2,813.89 2,814.10 2,813.85 2,814.00 70,456.6K
11:32 2,813.88 2,813.95 2,812.92 2,813.05 137,606.9K
11:33 2,813.09 2,813.96 2,813.09 2,813.96 81,336.0K
11:34 2,813.99 2,813.99 2,813.81 2,813.94 152,402.3K
11:35 2,813.79 2,814.14 2,813.39 2,813.42 58,383.7K
11:36 2,813.25 2,813.25 2,812.83 2,813.00 35,771.3K
11:37 2,813.22 2,813.29 2,813.12 2,813.20 46,851.6K
11:38 2,813.14 2,813.37 2,813.03 2,813.05 106,617.2K
11:39 2,812.98 2,813.03 2,812.17 2,812.24 79,664.2K
11:40 2,812.30 2,812.30 2,811.53 2,811.64 65,720.0K
11:41 2,811.57 2,811.88 2,811.57 2,811.81 44,291.7K
11:42 2,811.69 2,812.48 2,811.68 2,812.48 110,781.5K
11:43 2,812.46 2,812.63 2,812.11 2,812.63 45,254.4K
11:44 2,812.55 2,812.55 2,811.87 2,811.87 55,322.9K
11:45 2,811.90 2,811.96 2,811.75 2,811.96 43,532.8K
11:46 2,812.00 2,812.45 2,812.00 2,812.45 59,370.1K
11:47 2,812.28 2,812.29 2,812.16 2,812.29 36,122.4K
11:48 2,812.32 2,812.80 2,812.18 2,812.80 54,184.9K
11:49 2,813.04 2,813.66 2,813.04 2,813.66 74,521.0K
11:50 2,813.80 2,814.09 2,813.75 2,813.75 30,423.1K
11:51 2,813.85 2,814.38 2,813.75 2,814.37 71,465.7K
11:52 2,814.45 2,815.16 2,814.34 2,815.16 67,091.6K
11:53 2,815.47 2,815.79 2,815.28 2,815.62 98,259.2K
11:54 2,815.77 2,816.51 2,815.77 2,816.23 117,988.6K
11:55 2,816.18 2,816.18 2,815.95 2,815.99 108,846.3K
11:56 2,815.71 2,815.71 2,815.09 2,815.09 144,701.3K
11:57 2,814.81 2,815.13 2,814.81 2,815.00 55,936.5K
11:58 2,814.99 2,815.11 2,814.83 2,814.88 73,644.4K
11:59 2,814.76 2,814.76 2,814.15 2,814.22 82,211.9K
12:00 2,814.28 2,814.37 2,813.94 2,814.31 62,579.3K
12:01 2,814.26 2,814.31 2,813.98 2,814.31 54,363.2K
12:02 2,814.42 2,814.79 2,814.42 2,814.79 71,955.6K
12:03 2,814.92 2,814.98 2,814.34 2,814.52 68,398.6K
12:04 2,814.47 2,814.81 2,814.37 2,814.78 35,398.1K
12:05 2,814.65 2,815.24 2,814.55 2,815.16 75,943.6K
12:06 2,814.74 2,814.74 2,814.34 2,814.52 64,842.1K
12:07 2,814.30 2,814.64 2,814.11 2,814.56 44,267.8K
12:08 2,814.59 2,815.68 2,814.59 2,815.68 97,774.6K
12:09 2,815.70 2,816.47 2,815.59 2,816.47 78,079.8K
12:10 2,816.60 2,816.81 2,816.48 2,816.48 87,003.8K
12:11 2,816.27 2,816.76 2,816.17 2,816.73 103,157.0K
12:12 2,816.84 2,816.84 2,815.93 2,815.93 41,184.3K
12:13 2,815.95 2,815.95 2,814.83 2,814.83 71,655.0K
12:14 2,814.71 2,814.74 2,814.45 2,814.53 70,274.9K
12:15 2,814.32 2,814.32 2,813.87 2,813.87 54,937.2K
12:16 2,814.01 2,814.17 2,813.31 2,813.38 63,367.2K
12:17 2,813.37 2,813.75 2,813.37 2,813.55 74,647.9K
12:18 2,813.58 2,813.68 2,813.33 2,813.36 41,787.2K
12:19 2,813.39 2,813.39 2,812.66 2,812.79 51,406.5K
12:20 2,812.35 2,812.35 2,811.69 2,811.78 135,981.9K
12:21 2,811.61 2,811.65 2,810.50 2,810.50 110,333.2K
12:22 2,810.43 2,810.45 2,810.03 2,810.25 95,685.6K
12:23 2,810.25 2,811.13 2,810.20 2,811.09 96,481.5K
12:24 2,810.96 2,811.09 2,810.79 2,810.81 64,374.8K
12:25 2,810.57 2,810.57 2,809.98 2,809.98 122,314.0K
12:26 2,809.87 2,809.87 2,808.82 2,808.97 149,529.4K
12:27 2,808.69 2,808.76 2,808.54 2,808.64 94,018.1K
12:28 2,808.66 2,808.78 2,808.25 2,808.71 69,856.2K
12:29 2,808.77 2,808.89 2,808.62 2,808.62 55,181.5K
12:30 2,808.52 2,808.52 2,805.28 2,805.28 302,711.9K
12:31 2,805.11 2,805.29 2,804.92 2,805.00 183,724.2K
12:32 2,804.90 2,805.50 2,804.90 2,805.50 129,940.8K
12:33 2,805.71 2,805.71 2,805.14 2,805.18 130,380.7K
12:34 2,805.20 2,805.20 2,804.77 2,804.86 147,285.4K
12:35 2,804.94 2,805.34 2,804.57 2,805.34 84,358.7K
12:36 2,805.39 2,806.28 2,805.23 2,806.28 88,636.0K
12:37 2,806.34 2,806.39 2,805.86 2,805.86 130,162.0K
12:38 2,805.23 2,805.23 2,804.84 2,805.06 62,248.8K
12:39 2,805.09 2,805.39 2,804.92 2,805.39 63,120.0K
12:40 2,804.85 2,804.85 2,804.05 2,804.05 136,368.3K
12:41 2,804.21 2,804.52 2,804.21 2,804.40 43,312.2K
12:42 2,804.66 2,804.69 2,804.16 2,804.17 83,975.9K
12:43 2,804.17 2,804.79 2,804.06 2,804.77 111,594.9K
12:44 2,804.90 2,805.27 2,804.90 2,805.22 73,160.3K
12:45 2,805.15 2,805.23 2,804.84 2,804.87 57,080.0K
12:46 2,804.58 2,804.99 2,804.58 2,804.99 54,007.8K
12:47 2,805.10 2,805.10 2,804.86 2,804.97 66,241.9K
12:48 2,804.74 2,805.02 2,804.71 2,804.87 45,823.2K
12:49 2,804.84 2,804.84 2,804.59 2,804.65 38,667.4K
12:50 2,804.50 2,804.78 2,804.50 2,804.64 85,193.5K
12:51 2,804.40 2,804.85 2,804.40 2,804.85 25,946.4K
12:52 2,804.70 2,805.23 2,804.70 2,805.21 61,987.2K
12:53 2,805.25 2,805.62 2,805.25 2,805.52 47,720.0K
12:54 2,805.72 2,805.82 2,805.56 2,805.59 61,911.3K
12:55 2,805.60 2,805.64 2,805.50 2,805.60 31,532.6K
12:56 2,805.64 2,805.64 2,805.21 2,805.33 36,847.4K
12:57 2,805.35 2,805.35 2,805.12 2,805.18 33,656.1K
12:58 2,805.16 2,805.16 2,804.53 2,804.72 70,537.6K
12:59 2,804.65 2,804.85 2,804.57 2,804.70 46,083.3K
13:00 2,804.46 2,804.46 2,803.95 2,804.19 66,510.9K
13:01 2,804.44 2,804.44 2,803.42 2,803.42 51,878.6K
13:02 2,803.30 2,803.30 2,802.89 2,802.89 128,225.9K
13:03 2,802.97 2,803.66 2,802.97 2,803.58 52,726.5K
13:04 2,803.47 2,803.47 2,802.73 2,802.76 44,357.4K
13:05 2,802.76 2,802.82 2,801.87 2,801.87 155,909.9K
13:06 2,801.80 2,801.94 2,801.74 2,801.92 87,453.4K
13:07 2,801.94 2,802.04 2,801.20 2,801.20 102,833.5K
13:08 2,801.22 2,801.31 2,800.98 2,801.09 141,744.0K
13:09 2,800.86 2,801.51 2,800.86 2,800.94 126,468.7K
13:10 2,800.88 2,801.16 2,800.78 2,800.88 110,671.3K
13:11 2,800.86 2,801.06 2,800.62 2,800.68 121,309.3K
13:12 2,800.63 2,800.74 2,800.01 2,800.01 110,534.4K
13:13 2,799.99 2,800.02 2,799.75 2,799.75 185,391.7K
13:14 2,799.80 2,799.85 2,799.64 2,799.76 82,087.3K
13:15 2,799.93 2,800.37 2,799.85 2,800.37 90,120.5K
13:16 2,800.51 2,801.11 2,800.51 2,800.99 74,990.9K
13:17 2,800.98 2,801.37 2,800.98 2,801.23 68,052.2K
13:18 2,801.21 2,801.21 2,800.78 2,800.78 55,285.0K
13:19 2,800.72 2,800.79 2,800.54 2,800.55 59,041.6K
13:20 2,800.39 2,800.47 2,800.29 2,800.29 73,588.2K
13:21 2,800.27 2,801.16 2,800.27 2,801.15 113,483.9K
13:22 2,801.07 2,801.40 2,801.07 2,801.34 119,147.4K
13:23 2,801.26 2,801.63 2,801.07 2,801.60 58,112.4K
13:24 2,801.55 2,801.85 2,801.20 2,801.20 93,906.2K
13:25 2,801.20 2,801.20 2,800.70 2,800.70 65,895.6K
13:26 2,800.66 2,800.76 2,800.10 2,800.10 74,626.5K
13:27 2,800.15 2,801.66 2,800.10 2,801.42 95,889.3K
13:28 2,801.44 2,801.44 2,800.50 2,800.50 39,807.4K
13:29 2,800.64 2,802.41 2,800.60 2,802.41 110,163.4K
13:30 2,802.47 2,804.66 2,802.45 2,804.15 153,049.0K
13:31 2,803.99 2,804.83 2,803.99 2,804.83 87,125.3K
13:32 2,804.67 2,804.97 2,804.49 2,804.60 72,644.7K
13:33 2,804.65 2,804.75 2,803.59 2,803.60 72,471.7K
13:34 2,803.61 2,803.65 2,802.83 2,802.83 58,733.1K
13:35 2,802.95 2,804.32 2,802.80 2,804.04 88,230.9K
13:36 2,803.95 2,803.99 2,803.62 2,803.67 32,947.0K
13:37 2,804.03 2,804.13 2,802.97 2,803.09 47,176.1K
13:38 2,803.20 2,803.34 2,802.95 2,802.95 99,063.6K
13:39 2,803.01 2,803.01 2,801.86 2,801.91 86,415.0K
13:40 2,801.92 2,802.06 2,801.88 2,801.98 65,847.9K
13:41 2,802.04 2,802.04 2,801.44 2,801.44 73,015.3K
13:42 2,801.22 2,801.22 2,799.23 2,799.23 220,732.9K
13:43 2,799.30 2,799.30 2,799.10 2,799.13 104,499.5K
13:44 2,799.15 2,799.22 2,798.28 2,798.28 67,584.8K
13:45 2,798.31 2,798.62 2,798.23 2,798.58 80,539.4K
13:46 2,798.59 2,800.08 2,798.42 2,799.48 87,192.7K
13:47 2,799.33 2,800.04 2,799.25 2,800.00 76,540.2K
13:48 2,800.11 2,800.27 2,800.02 2,800.26 53,405.1K
13:49 2,800.15 2,800.72 2,800.15 2,800.65 46,328.5K
13:50 2,800.71 2,800.78 2,799.71 2,799.71 85,742.8K
13:51 2,799.64 2,799.79 2,799.25 2,799.38 58,077.0K
13:52 2,799.48 2,799.57 2,799.23 2,799.46 82,086.9K
13:53 2,799.63 2,799.90 2,799.44 2,799.90 76,053.2K
13:54 2,799.87 2,800.12 2,799.80 2,799.94 36,222.9K
13:55 2,800.14 2,800.19 2,799.70 2,799.84 48,788.3K
13:56 2,799.77 2,800.31 2,799.77 2,800.22 48,760.4K
13:57 2,800.37 2,800.68 2,799.92 2,800.16 33,802.6K
13:58 2,800.20 2,800.20 2,799.69 2,799.69 45,029.5K
13:59 2,799.56 2,799.78 2,799.55 2,799.60 34,913.3K
14:00 2,799.65 2,799.88 2,799.37 2,799.66 79,771.7K
14:01 2,799.64 2,800.03 2,799.59 2,800.03 67,346.6K
14:02 2,799.82 2,799.99 2,799.62 2,799.62 80,619.3K
14:03 2,799.52 2,800.03 2,799.52 2,799.99 71,623.8K
14:04 2,800.42 2,801.16 2,800.32 2,801.16 49,502.8K
14:05 2,800.64 2,800.76 2,799.91 2,799.91 75,007.7K
14:06 2,799.89 2,799.89 2,798.63 2,798.63 90,282.0K
14:07 2,798.72 2,798.72 2,798.37 2,798.49 68,210.4K
14:08 2,798.52 2,799.13 2,798.52 2,798.72 85,480.9K
14:09 2,798.82 2,798.82 2,798.41 2,798.41 50,175.5K
14:10 2,798.32 2,798.75 2,798.14 2,798.54 65,976.8K
14:11 2,798.54 2,798.84 2,798.45 2,798.58 67,189.2K
14:12 2,798.66 2,798.66 2,798.30 2,798.58 95,232.1K
14:13 2,798.59 2,799.30 2,798.55 2,798.87 109,471.9K
14:14 2,798.87 2,798.88 2,798.46 2,798.53 48,220.0K
14:15 2,798.68 2,798.76 2,798.55 2,798.71 29,609.1K
14:16 2,798.54 2,799.61 2,798.45 2,799.61 83,172.0K
14:17 2,798.95 2,799.71 2,798.79 2,799.71 152,110.6K
14:18 2,799.71 2,800.30 2,799.71 2,800.30 85,479.6K
14:19 2,800.39 2,800.43 2,800.24 2,800.30 84,143.9K
14:20 2,800.22 2,800.48 2,800.21 2,800.40 111,086.7K
14:21 2,800.44 2,800.73 2,800.44 2,800.65 106,734.0K
14:22 2,800.64 2,801.19 2,800.64 2,801.19 62,182.0K
14:23 2,801.25 2,802.43 2,801.25 2,802.43 174,349.4K
14:24 2,802.53 2,802.93 2,802.43 2,802.90 131,944.7K
14:25 2,802.77 2,803.04 2,802.46 2,802.46 160,258.5K
14:26 2,802.42 2,802.69 2,802.41 2,802.56 99,883.5K
14:27 2,802.58 2,802.81 2,802.18 2,802.32 155,720.4K
14:28 2,802.37 2,802.45 2,802.09 2,802.11 132,570.9K
14:29 2,802.06 2,802.12 2,801.77 2,801.84 69,281.4K
14:30 2,801.92 2,802.08 2,801.73 2,801.77 126,274.8K
14:31 2,801.82 2,801.86 2,801.65 2,801.82 50,615.9K
14:32 2,801.91 2,801.91 2,801.73 2,801.87 44,238.1K
14:33 2,801.81 2,801.82 2,801.45 2,801.45 100,763.8K
14:34 2,801.42 2,801.54 2,801.31 2,801.34 53,529.4K
14:35 2,801.37 2,801.54 2,801.35 2,801.44 37,219.6K
14:36 2,801.54 2,801.64 2,801.34 2,801.64 31,392.2K
14:37 2,801.95 2,802.62 2,801.92 2,802.62 54,517.2K
14:38 2,802.64 2,802.66 2,801.50 2,801.75 192,209.3K
14:39 2,801.63 2,801.79 2,801.54 2,801.60 121,154.7K
14:40 2,801.60 2,801.77 2,801.45 2,801.58 49,063.9K
14:41 2,801.60 2,801.70 2,799.90 2,799.91 93,576.5K
14:42 2,799.86 2,799.91 2,799.00 2,799.08 106,255.5K
14:43 2,799.25 2,799.25 2,797.63 2,797.70 216,102.4K
14:44 2,797.44 2,797.58 2,797.24 2,797.30 81,110.9K
14:45 2,797.45 2,797.69 2,797.25 2,797.37 73,715.1K
14:46 2,796.41 2,796.41 2,795.65 2,795.90 185,128.5K
14:47 2,795.39 2,795.67 2,795.19 2,795.67 131,884.4K
14:48 2,795.61 2,797.44 2,795.61 2,797.44 69,071.6K
14:49 2,797.23 2,797.73 2,797.23 2,797.72 130,378.0K
14:50 2,797.67 2,797.86 2,796.88 2,797.16 83,386.8K
14:51 2,797.10 2,797.19 2,796.16 2,796.26 92,011.1K
14:52 2,796.20 2,796.20 2,794.23 2,794.23 215,313.4K
14:53 2,793.64 2,793.99 2,793.11 2,793.26 206,705.4K
14:54 2,793.70 2,793.99 2,793.42 2,793.93 179,979.0K
14:55 2,793.89 2,793.89 2,793.20 2,793.34 177,653.3K
14:56 2,793.24 2,793.52 2,793.11 2,793.11 59,027.9K
14:57 2,793.22 2,793.86 2,793.20 2,793.36 169,837.1K
14:58 2,793.25 2,793.61 2,793.12 2,793.53 97,687.1K
14:59 2,793.81 2,793.81 2,792.95 2,793.08 149,259.1K
15:00 2,792.68 2,792.68 2,786.16 2,786.57 1,016,947.2K
15:01 2,785.59 2,788.67 2,785.09 2,787.06 697,915.5K
15:02 2,786.88 2,787.10 2,785.99 2,786.10 282,743.4K
15:03 2,785.88 2,785.88 2,785.48 2,785.58 316,779.5K
15:04 2,785.52 2,788.45 2,785.25 2,788.45 426,198.9K
15:05 2,786.91 2,786.91 2,785.72 2,786.10 295,215.5K
15:06 2,786.96 2,787.76 2,786.35 2,787.53 297,005.9K
15:07 2,786.89 2,786.89 2,784.89 2,784.89 443,596.3K
15:08 2,784.55 2,785.20 2,783.81 2,784.88 450,250.2K
15:09 2,784.59 2,784.59 2,783.33 2,783.66 288,493.3K
15:10 2,783.52 2,783.52 2,782.46 2,782.56 352,675.9K
15:11 2,782.83 2,783.03 2,782.32 2,782.78 368,498.7K
15:12 2,782.77 2,782.77 2,781.33 2,781.57 367,467.6K
15:13 2,781.46 2,785.65 2,781.19 2,784.57 425,233.4K
15:14 2,784.01 2,784.41 2,783.66 2,784.31 346,279.7K
15:15 2,784.24 2,786.16 2,783.82 2,786.16 394,096.7K
15:16 2,787.56 2,788.67 2,787.12 2,787.89 502,258.1K
15:17 2,787.85 2,789.52 2,787.46 2,789.52 455,963.0K
15:18 2,789.62 2,789.62 2,787.97 2,787.97 413,965.0K
15:19 2,787.69 2,787.84 2,787.18 2,787.33 297,581.3K
15:20 2,787.29 2,787.29 2,786.31 2,786.74 307,213.2K
15:21 2,786.84 2,787.07 2,786.21 2,786.88 266,235.5K
15:22 2,787.08 2,787.24 2,786.48 2,787.06 320,566.4K
15:23 2,786.93 2,786.93 2,785.87 2,786.22 323,550.5K
15:24 2,786.30 2,787.11 2,786.24 2,786.55 332,246.5K
15:25 2,786.81 2,786.87 2,786.26 2,786.64 318,124.6K
15:26 2,787.02 2,788.74 2,787.02 2,788.34 395,000.8K
15:27 2,788.42 2,788.42 2,787.10 2,788.19 338,851.2K
15:28 2,788.28 2,789.29 2,788.24 2,788.68 374,212.5K
15:29 2,788.74 2,788.83 2,786.99 2,787.61 340,942.0K
15:30 2,787.30 2,787.92 2,786.78 2,786.96 282,509.3K
15:31 2,787.05 2,787.37 2,786.32 2,786.32 282,505.4K
15:32 2,786.20 2,786.20 2,784.92 2,785.40 409,930.4K
15:33 2,785.50 2,785.57 2,784.84 2,785.42 334,047.2K
15:34 2,785.68 2,786.23 2,784.92 2,784.92 337,150.8K
15:35 2,784.92 2,784.92 2,783.80 2,784.25 319,134.5K
15:36 2,784.12 2,785.79 2,783.84 2,785.32 320,311.8K
15:37 2,784.76 2,784.90 2,783.85 2,783.85 373,468.6K
15:38 2,784.00 2,784.00 2,783.59 2,783.73 276,552.7K
15:39 2,783.83 2,786.96 2,783.83 2,785.96 350,031.8K
15:40 2,786.19 2,786.19 2,784.62 2,784.62 274,667.2K
15:41 2,784.50 2,784.64 2,784.14 2,784.47 304,408.6K
15:42 2,784.26 2,786.10 2,783.74 2,784.80 459,175.6K
15:43 2,784.93 2,785.40 2,784.65 2,785.24 299,038.6K
15:44 2,784.77 2,785.57 2,784.65 2,785.47 319,053.9K
15:45 2,786.16 2,786.57 2,785.55 2,785.67 339,531.6K
15:46 2,785.61 2,786.10 2,785.22 2,785.25 328,250.0K
15:47 2,785.01 2,785.45 2,783.99 2,784.68 321,599.4K
15:48 2,784.20 2,784.95 2,783.06 2,783.06 302,124.9K
15:49 2,783.08 2,783.12 2,781.63 2,781.83 319,611.2K
15:50 2,781.98 2,783.69 2,781.72 2,783.29 290,687.8K
15:51 2,783.29 2,783.41 2,782.00 2,782.51 290,275.3K
15:52 2,782.63 2,782.89 2,781.19 2,781.19 306,111.8K
15:53 2,781.13 2,781.49 2,780.54 2,781.49 270,495.6K
15:54 2,782.85 2,784.13 2,782.62 2,782.63 404,138.8K
15:55 2,782.26 2,783.66 2,782.26 2,783.49 326,932.5K
15:56 2,783.52 2,783.58 2,782.61 2,782.61 319,447.7K
15:57 2,782.92 2,786.68 2,782.92 2,785.34 457,410.8K
15:58 2,785.51 2,785.51 2,783.94 2,784.70 337,892.0K
15:59 2,784.82 2,785.82 2,784.44 2,784.83 365,860.4K
16:00 2,784.77 2,788.34 2,784.70 2,788.34 212,691.4K
16:01 2,789.18 2,790.30 2,788.60 2,788.60 220,633.6K
16:02 2,789.06 2,789.95 2,789.06 2,789.95 165,995.2K
16:03 2,790.03 2,790.03 2,786.83 2,786.97 138,973.3K
16:04 2,786.76 2,787.71 2,786.26 2,787.71 98,252.5K
16:05 2,787.77 2,787.98 2,787.15 2,787.49 58,616.8K
16:06 2,787.97 2,788.47 2,787.91 2,788.20 61,742.0K
16:07 2,788.20 2,788.39 2,787.61 2,787.61 64,811.6K
16:08 2,787.72 2,787.76 2,786.37 2,786.37 89,750.3K
16:09 2,786.10 2,786.10 2,785.74 2,785.86 86,987.8K
16:10 2,786.91 2,787.41 2,786.91 2,787.26 75,461.0K
16:11 2,787.49 2,787.49 2,786.89 2,787.12 69,423.7K
16:12 2,787.12 2,787.63 2,787.07 2,787.63 45,516.7K
16:13 2,787.69 2,787.89 2,787.68 2,787.84 38,815.5K
16:14 2,787.86 2,788.01 2,787.07 2,787.07 44,499.3K
16:15 2,787.07 2,787.96 2,786.92 2,787.96 61,455.7K
16:16 2,788.28 2,788.28 2,787.75 2,787.75 42,555.5K
16:17 2,787.50 2,787.50 2,786.10 2,786.10 183,202.9K
16:18 2,786.26 2,787.28 2,786.26 2,787.28 118,696.0K
16:19 2,787.14 2,787.14 2,786.25 2,786.42 70,480.7K
16:20 2,786.14 2,786.22 2,781.62 2,781.62 575,811.9K
16:21 2,781.78 2,783.08 2,781.50 2,782.79 162,931.6K
16:22 2,782.67 2,782.68 2,781.86 2,781.87 113,738.6K
16:23 2,781.92 2,783.02 2,781.92 2,782.44 79,645.0K
16:24 2,782.49 2,782.49 2,776.55 2,776.55 525,277.9K
16:25 2,776.24 2,778.23 2,776.24 2,778.23 224,573.4K
16:26 2,778.65 2,779.02 2,778.65 2,779.02 84,691.5K
16:27 2,779.45 2,781.47 2,779.36 2,781.47 82,016.5K
16:28 2,781.38 2,782.51 2,781.38 2,782.45 89,348.2K
16:29 2,782.66 2,783.69 2,782.66 2,783.44 108,375.5K
16:30 2,783.21 2,783.21 2,782.76 2,783.19 56,782.4K
16:31 2,783.38 2,784.87 2,783.38 2,784.81 80,524.6K
16:32 2,784.62 2,785.09 2,784.06 2,784.07 90,870.2K
16:33 2,784.14 2,784.80 2,784.14 2,784.80 68,349.7K
16:34 2,784.85 2,785.40 2,784.85 2,785.24 58,230.9K
16:35 2,784.95 2,784.95 2,784.32 2,784.32 73,424.1K
16:36 2,784.24 2,784.66 2,784.24 2,784.32 47,690.5K
16:37 2,784.05 2,784.36 2,783.06 2,783.06 92,737.3K
16:38 2,783.01 2,783.01 2,781.71 2,782.01 139,562.0K
16:39 2,782.33 2,783.10 2,782.24 2,782.24 93,334.7K
16:40 2,782.24 2,782.64 2,781.87 2,782.64 108,158.8K
16:41 2,782.77 2,785.55 2,782.77 2,785.47 167,841.1K
16:42 2,785.23 2,785.23 2,784.25 2,784.39 79,909.5K
16:43 2,784.50 2,784.61 2,784.27 2,784.35 58,361.3K
16:44 2,784.44 2,784.55 2,782.42 2,782.42 272,396.6K
16:45 2,782.52 2,782.55 2,781.49 2,781.49 116,007.6K
16:46 2,781.40 2,781.46 2,780.98 2,780.98 144,123.2K
16:47 2,780.92 2,781.92 2,780.73 2,781.92 120,901.2K
16:48 2,782.27 2,782.59 2,782.11 2,782.11 85,038.5K
16:49 2,782.13 2,782.56 2,781.95 2,782.56 72,471.1K
16:50 2,782.93 2,783.42 2,782.18 2,782.18 60,511.5K
16:51 2,781.90 2,782.20 2,781.58 2,781.58 55,372.6K
16:52 2,781.60 2,781.66 2,781.18 2,781.34 52,748.9K
16:53 2,781.39 2,782.09 2,781.31 2,781.94 73,591.3K
16:54 2,781.93 2,782.08 2,781.67 2,782.08 55,297.4K
16:55 2,782.12 2,782.97 2,782.12 2,782.97 77,314.4K
16:56 2,782.90 2,783.20 2,782.43 2,782.43 72,331.5K
16:57 2,782.43 2,782.43 2,781.55 2,781.59 31,983.2K
16:58 2,781.42 2,781.42 2,780.49 2,780.49 46,374.6K
16:59 2,780.61 2,780.61 2,779.98 2,780.03 77,992.3K
17:00 2,780.16 2,780.74 2,780.12 2,780.68 73,050.8K
17:01 2,780.40 2,780.85 2,780.07 2,780.80 63,951.5K
17:02 2,780.86 2,781.37 2,780.74 2,781.37 63,317.4K
17:03 2,782.29 2,784.45 2,782.29 2,784.43 140,397.4K
17:04 2,784.27 2,784.29 2,783.55 2,783.55 84,745.4K
17:05 2,783.56 2,784.18 2,783.17 2,784.18 53,903.9K
17:06 2,784.29 2,786.14 2,784.29 2,785.98 173,431.6K
17:07 2,786.03 2,786.04 2,785.32 2,785.47 104,066.3K
17:08 2,785.80 2,786.53 2,785.80 2,786.49 142,738.9K
17:09 2,786.41 2,787.78 2,786.41 2,787.78 156,205.1K
17:10 2,788.08 2,790.17 2,788.08 2,790.11 319,246.0K
17:11 2,790.28 2,791.03 2,790.23 2,790.85 261,847.1K
17:12 2,791.06 2,791.58 2,791.06 2,791.58 217,395.2K
17:13 2,791.56 2,791.56 2,790.64 2,790.64 154,556.0K
17:14 2,790.84 2,791.03 2,790.34 2,790.34 125,197.8K
17:15 2,790.58 2,791.30 2,789.96 2,789.96 83,904.8K
17:16 2,789.78 2,789.78 2,788.83 2,788.83 134,684.5K
17:17 2,788.36 2,788.75 2,788.01 2,788.20 102,951.9K
17:18 2,788.14 2,788.21 2,787.53 2,787.90 93,220.0K
17:19 2,787.91 2,787.91 2,787.41 2,787.56 53,322.8K
17:20 2,787.86 2,787.98 2,787.55 2,787.69 48,113.3K
17:21 2,786.16 2,793.12 2,784.90 2,793.12 373,484.8K
17:22 2,791.64 2,791.64 2,783.79 2,783.82 239,502.2K
17:23 2,784.37 2,785.26 2,783.59 2,784.45 79,284.1K
17:24 2,784.23 2,784.66 2,784.02 2,784.02 60,621.4K
17:25 2,784.22 2,785.76 2,784.22 2,785.69 73,641.4K
17:26 2,785.60 2,785.61 2,784.95 2,784.99 49,507.4K
17:27 2,784.88 2,785.52 2,784.88 2,785.40 53,693.9K
17:28 2,785.36 2,787.68 2,785.36 2,787.60 79,187.1K
17:29 2,787.66 2,787.70 2,787.42 2,787.65 70,414.7K
17:30 2,787.62 2,788.09 2,786.98 2,786.98 89,821.1K
17:31 2,786.93 2,787.00 2,786.67 2,786.73 50,549.5K
17:32 2,786.65 2,786.65 2,785.46 2,785.46 99,072.2K
17:33 2,785.30 2,785.51 2,785.04 2,785.36 81,248.5K
17:34 2,785.47 2,785.47 2,784.72 2,784.81 80,421.5K
17:35 2,784.64 2,785.05 2,784.26 2,785.05 75,817.3K
17:36 2,784.99 2,785.04 2,784.86 2,784.96 81,963.9K
17:37 2,784.85 2,785.06 2,784.33 2,784.33 63,970.1K
17:38 2,785.60 2,788.88 2,785.60 2,787.22 158,637.4K
17:39 2,787.15 2,788.03 2,786.44 2,788.03 61,954.8K
17:40 2,788.04 2,788.34 2,787.73 2,787.74 45,833.7K
17:41 2,787.70 2,790.33 2,787.59 2,788.59 91,240.1K
17:42 2,788.76 2,789.49 2,788.76 2,789.12 60,599.1K
17:43 2,789.09 2,789.09 2,788.20 2,788.20 48,509.7K
17:44 2,788.06 2,789.34 2,788.06 2,789.34 87,949.0K
17:45 2,789.31 2,789.31 2,788.85 2,789.00 39,733.9K
17:46 2,789.26 2,789.26 2,788.66 2,788.67 51,971.5K
17:47 2,788.81 2,788.81 2,787.71 2,787.71 51,485.3K
17:48 2,787.92 2,788.16 2,787.40 2,787.44 43,042.5K
17:49 2,787.19 2,788.56 2,787.16 2,788.28 48,393.2K
17:50 2,788.33 2,788.33 2,787.51 2,787.93 38,697.9K
17:51 2,787.85 2,787.85 2,786.91 2,786.92 68,790.4K
17:52 2,786.59 2,787.11 2,786.59 2,786.91 51,623.6K
17:53 2,786.83 2,786.95 2,786.59 2,786.63 49,687.1K
17:54 2,786.53 2,787.63 2,785.96 2,787.58 124,284.3K
17:55 2,787.64 2,788.63 2,787.30 2,788.63 76,253.4K
17:56 2,788.53 2,788.56 2,787.61 2,787.66 51,941.1K
17:57 2,787.74 2,788.92 2,787.74 2,788.00 122,103.7K
17:58 2,788.13 2,788.41 2,787.12 2,787.15 46,522.5K
17:59 2,787.12 2,787.12 2,786.52 2,786.52 86,515.9K
18:00 2,786.65 2,786.68 2,786.02 2,786.15 121,327.0K
18:01 2,786.16 2,786.63 2,786.14 2,786.34 73,250.9K
18:02 2,786.45 2,787.20 2,786.45 2,786.93 72,550.5K
18:03 2,787.51 2,787.62 2,787.42 2,787.51 57,882.6K
18:04 2,787.67 2,788.18 2,787.59 2,788.02 76,484.8K
18:05 2,787.83 2,788.41 2,787.70 2,788.37 82,943.5K
18:06 2,788.12 2,788.12 2,786.74 2,786.83 162,595.5K
18:07 2,786.88 2,787.04 2,786.61 2,786.77 58,515.9K
18:08 2,786.74 2,787.69 2,786.74 2,787.69 41,935.5K
18:09 2,787.75 2,787.78 2,787.06 2,787.06 59,085.8K
18:10 2,787.10 2,787.10 2,785.71 2,785.79 84,853.9K
18:11 2,785.71 2,786.67 2,785.71 2,786.26 67,777.8K
18:12 2,786.28 2,786.28 2,785.73 2,785.96 61,481.5K
18:13 2,785.94 2,785.94 2,785.49 2,785.61 62,788.2K
18:14 2,785.36 2,785.36 2,785.01 2,785.18 67,777.6K
18:15 2,785.02 2,787.09 2,784.92 2,786.60 93,552.7K
18:16 2,787.23 2,788.96 2,787.21 2,788.90 106,165.8K
18:17 2,788.87 2,789.45 2,788.76 2,789.41 122,499.4K
18:18 2,791.17 2,792.02 2,790.30 2,791.88 273,040.2K
18:19 2,791.59 2,791.75 2,790.93 2,791.71 113,855.2K
18:20 2,792.39 2,792.46 2,790.53 2,790.53 128,290.2K
18:21 2,790.74 2,790.74 2,789.32 2,789.46 72,322.1K
18:22 2,788.68 2,789.11 2,788.61 2,788.71 82,934.0K
18:23 2,789.09 2,789.22 2,788.71 2,789.22 79,042.8K
18:24 2,789.23 2,789.73 2,788.34 2,788.66 90,500.1K
18:25 2,789.22 2,790.44 2,789.22 2,790.12 85,922.7K
18:26 2,790.34 2,791.06 2,790.34 2,790.81 91,933.7K
18:27 2,790.87 2,791.56 2,790.87 2,791.38 81,287.3K
18:28 2,791.13 2,791.26 2,790.26 2,790.38 61,635.7K
18:29 2,790.25 2,790.63 2,790.03 2,790.60 75,043.8K
18:30 2,790.98 2,791.19 2,790.91 2,790.91 62,004.8K
18:31 2,791.54 2,796.26 2,791.54 2,795.88 361,961.2K
18:32 2,795.79 2,795.79 2,794.80 2,794.80 176,432.3K
18:33 2,794.86 2,794.89 2,794.48 2,794.66 91,384.7K
18:34 2,794.94 2,795.02 2,794.86 2,794.92 60,532.4K
18:35 2,795.56 2,795.73 2,795.13 2,795.53 109,376.8K
18:36 2,795.63 2,795.85 2,795.34 2,795.38 139,613.2K
18:37 2,795.50 2,795.78 2,795.50 2,795.75 91,636.5K
18:38 2,795.72 2,795.73 2,795.41 2,795.54 106,491.2K
18:39 2,795.51 2,795.90 2,795.50 2,795.90 67,609.1K
18:40 2,795.75 2,795.75 2,795.75 2,795.75 143.1K
18:51 2,793.58 2,793.58 2,793.58 2,793.58 354,551.1K
19:05 2,794.98 2,795.10 2,794.87 2,794.87 89,388.9K
19:06 2,794.94 2,794.94 2,794.05 2,794.05 46,125.6K
19:07 2,794.24 2,794.34 2,794.15 2,794.15 71,798.6K
19:08 2,793.78 2,793.98 2,793.78 2,793.88 40,118.4K
19:09 2,793.83 2,793.98 2,793.73 2,793.73 37,972.1K
19:10 2,793.62 2,793.77 2,793.61 2,793.64 28,745.8K
19:11 2,793.58 2,794.28 2,793.58 2,794.28 28,186.0K
19:12 2,794.29 2,794.73 2,794.28 2,794.71 49,043.8K
19:13 2,794.73 2,795.06 2,794.73 2,794.94 34,829.4K
19:14 2,794.92 2,795.11 2,794.92 2,795.10 34,822.9K
19:15 2,795.12 2,795.83 2,795.12 2,795.83 51,796.2K
19:16 2,795.94 2,796.51 2,795.89 2,796.42 39,938.7K
19:17 2,796.44 2,796.48 2,796.25 2,796.31 79,946.7K
19:18 2,796.34 2,796.73 2,796.34 2,796.72 52,804.1K
19:19 2,796.75 2,796.84 2,796.65 2,796.65 31,833.1K
19:20 2,796.56 2,796.56 2,795.78 2,795.83 45,081.6K
19:21 2,795.78 2,795.78 2,795.54 2,795.58 31,337.7K
19:22 2,795.76 2,795.76 2,795.45 2,795.52 29,826.3K
19:23 2,795.51 2,795.83 2,795.37 2,795.78 51,779.7K
19:24 2,795.81 2,795.81 2,795.56 2,795.60 15,965.6K
19:25 2,795.65 2,795.65 2,795.50 2,795.50 91,019.8K
19:26 2,795.55 2,795.55 2,795.33 2,795.39 51,123.6K
19:27 2,795.36 2,795.55 2,795.30 2,795.50 43,302.1K
19:28 2,795.51 2,795.59 2,795.48 2,795.57 12,326.5K
19:29 2,795.48 2,795.48 2,795.28 2,795.30 45,444.4K
19:30 2,795.39 2,795.43 2,795.28 2,795.38 14,447.9K
19:31 2,795.30 2,795.30 2,795.16 2,795.16 24,426.8K
19:32 2,795.15 2,795.15 2,795.04 2,795.14 14,892.7K
19:33 2,795.15 2,795.18 2,795.02 2,795.10 18,390.3K
19:34 2,795.19 2,795.28 2,795.09 2,795.25 24,809.7K
19:35 2,795.20 2,795.20 2,794.68 2,794.68 23,005.5K
19:36 2,794.71 2,794.71 2,794.47 2,794.50 24,020.9K
19:37 2,794.51 2,794.56 2,794.38 2,794.46 9,795.7K
19:38 2,794.47 2,794.47 2,794.18 2,794.18 29,135.0K
19:39 2,794.07 2,794.10 2,793.59 2,793.59 46,320.5K
19:40 2,793.62 2,793.62 2,793.41 2,793.48 26,029.6K
19:41 2,793.47 2,793.48 2,793.34 2,793.34 22,282.6K
19:42 2,793.35 2,793.43 2,793.28 2,793.37 14,057.9K
19:43 2,793.37 2,793.67 2,793.37 2,793.66 16,539.9K
19:44 2,793.66 2,793.66 2,793.44 2,793.44 10,005.0K
19:45 2,793.35 2,793.35 2,793.18 2,793.20 11,907.2K
19:46 2,793.28 2,793.40 2,793.25 2,793.35 15,231.1K
19:47 2,793.31 2,793.34 2,793.03 2,793.10 20,069.0K
19:48 2,792.97 2,792.98 2,792.51 2,792.58 29,464.0K
19:49 2,792.41 2,792.41 2,792.01 2,792.03 45,300.9K
19:50 2,792.16 2,792.24 2,792.08 2,792.08 22,509.2K
19:51 2,791.95 2,791.97 2,791.90 2,791.96 17,957.6K
19:52 2,791.96 2,791.96 2,791.73 2,791.73 34,048.6K
19:53 2,791.67 2,791.67 2,791.38 2,791.41 19,459.8K
19:54 2,791.42 2,791.43 2,791.35 2,791.41 26,009.6K
19:55 2,791.40 2,791.40 2,791.25 2,791.25 16,437.5K
19:56 2,791.12 2,791.14 2,790.84 2,790.84 59,113.0K
19:57 2,790.95 2,791.13 2,790.90 2,791.09 20,501.8K
19:58 2,791.16 2,791.40 2,791.13 2,791.21 23,184.5K
19:59 2,791.37 2,791.55 2,791.30 2,791.36 21,814.3K
20:00 2,791.35 2,791.61 2,791.29 2,791.54 18,047.7K
20:01 2,791.35 2,791.52 2,791.35 2,791.51 12,251.6K
20:02 2,791.32 2,791.36 2,791.17 2,791.26 14,304.8K
20:03 2,791.23 2,791.40 2,791.20 2,791.25 23,531.0K
20:04 2,791.23 2,791.23 2,790.92 2,790.92 29,662.9K
20:05 2,790.91 2,790.91 2,789.84 2,789.84 34,116.0K
20:06 2,789.89 2,789.96 2,789.31 2,789.31 32,569.6K
20:07 2,789.39 2,789.47 2,789.32 2,789.47 34,359.7K
20:08 2,789.54 2,789.71 2,789.46 2,789.71 25,217.4K
20:09 2,789.70 2,789.70 2,789.60 2,789.66 10,955.9K
20:10 2,789.70 2,789.70 2,789.60 2,789.64 15,997.4K
20:11 2,789.64 2,789.67 2,789.55 2,789.61 20,699.7K
20:12 2,789.56 2,789.68 2,789.56 2,789.63 32,350.4K
20:13 2,789.71 2,789.77 2,789.64 2,789.70 19,498.8K
20:14 2,789.67 2,789.78 2,789.65 2,789.76 21,034.1K
20:15 2,789.82 2,790.01 2,789.82 2,790.01 12,710.6K
20:16 2,790.00 2,790.00 2,789.91 2,789.92 7,787.8K
20:17 2,789.99 2,789.99 2,789.77 2,789.77 12,832.0K
20:18 2,789.78 2,790.17 2,789.78 2,790.15 28,021.5K
20:19 2,790.13 2,790.17 2,789.97 2,790.05 10,811.4K
20:20 2,790.06 2,790.06 2,789.86 2,789.97 13,989.2K
20:21 2,789.96 2,789.99 2,789.83 2,789.83 10,502.9K
20:22 2,789.83 2,789.84 2,789.72 2,789.80 7,893.6K
20:23 2,789.79 2,789.79 2,789.61 2,789.69 14,053.5K
20:24 2,789.71 2,789.71 2,789.55 2,789.57 6,812.3K
20:25 2,789.57 2,789.57 2,789.47 2,789.49 28,147.2K
20:26 2,789.34 2,789.39 2,788.73 2,788.73 40,130.1K
20:27 2,788.31 2,788.31 2,786.30 2,786.30 135,707.8K
20:28 2,786.31 2,786.31 2,785.20 2,785.20 115,739.7K
20:29 2,785.18 2,785.35 2,785.04 2,785.09 59,152.9K
20:30 2,785.08 2,785.14 2,783.27 2,783.68 250,274.5K
20:31 2,783.36 2,783.58 2,783.15 2,783.30 110,586.4K
20:32 2,783.42 2,783.46 2,783.08 2,783.09 61,904.4K
20:33 2,783.05 2,783.42 2,783.05 2,783.42 49,013.9K
20:34 2,783.48 2,784.05 2,783.40 2,784.05 40,347.5K
20:35 2,784.06 2,784.24 2,784.05 2,784.05 23,517.2K
20:36 2,784.03 2,784.08 2,783.83 2,783.83 21,431.5K
20:37 2,783.85 2,783.85 2,782.29 2,782.29 107,384.7K
20:38 2,782.26 2,782.43 2,782.19 2,782.27 113,901.2K
20:39 2,782.32 2,782.79 2,782.32 2,782.58 28,909.2K
20:40 2,782.47 2,783.05 2,782.47 2,783.02 36,251.1K
20:41 2,782.98 2,783.06 2,782.89 2,783.05 44,410.1K
20:42 2,783.17 2,783.71 2,783.09 2,783.71 53,983.3K
20:43 2,783.87 2,784.35 2,783.87 2,784.35 24,164.2K
20:44 2,784.29 2,784.45 2,784.25 2,784.42 13,056.1K
20:45 2,784.34 2,784.37 2,783.84 2,783.84 22,240.3K
20:46 2,783.77 2,783.77 2,783.64 2,783.66 15,414.3K
20:47 2,783.56 2,783.81 2,783.09 2,783.47 20,084.5K
20:48 2,783.49 2,783.66 2,783.12 2,783.66 48,478.5K
20:49 2,783.68 2,783.68 2,783.38 2,783.38 36,620.1K
20:50 2,783.42 2,783.42 2,780.88 2,780.88 125,437.2K
20:51 2,780.86 2,780.86 2,779.74 2,779.74 230,282.8K
20:52 2,779.75 2,779.75 2,777.94 2,777.94 418,199.9K
20:53 2,777.93 2,778.40 2,777.89 2,778.40 108,107.0K
20:54 2,778.47 2,779.25 2,778.47 2,779.25 142,136.4K
20:55 2,779.31 2,779.43 2,778.88 2,779.31 78,104.2K
20:56 2,779.45 2,779.80 2,779.38 2,779.78 23,851.5K
20:57 2,779.79 2,779.83 2,779.57 2,779.80 38,049.2K
20:58 2,779.87 2,780.15 2,779.47 2,779.49 44,333.3K
20:59 2,779.53 2,779.53 2,778.30 2,778.30 120,402.9K
21:00 2,778.23 2,778.23 2,777.92 2,778.03 102,669.0K
21:01 2,778.13 2,778.56 2,778.09 2,778.50 84,755.7K
21:02 2,778.68 2,779.66 2,778.68 2,779.60 55,774.2K
21:03 2,779.51 2,779.51 2,779.13 2,779.13 16,752.3K
21:04 2,779.02 2,779.15 2,778.84 2,779.11 57,344.2K
21:05 2,778.89 2,778.97 2,778.77 2,778.88 28,077.6K
21:06 2,779.02 2,779.44 2,779.02 2,779.38 38,294.0K
21:07 2,779.20 2,779.25 2,779.04 2,779.04 45,611.8K
21:08 2,778.99 2,778.99 2,778.49 2,778.59 39,949.0K
21:09 2,778.57 2,778.57 2,777.53 2,777.53 208,208.5K
21:10 2,777.28 2,777.28 2,775.28 2,775.28 220,078.5K
21:11 2,775.37 2,775.42 2,774.92 2,775.35 208,966.6K
21:12 2,775.18 2,776.22 2,775.07 2,776.18 83,766.1K
21:13 2,776.57 2,778.06 2,776.57 2,778.03 104,133.4K
21:14 2,778.08 2,778.27 2,777.69 2,777.72 31,447.3K
21:15 2,777.66 2,777.73 2,777.62 2,777.65 30,750.9K
21:16 2,777.60 2,777.75 2,777.25 2,777.26 73,454.1K
21:17 2,777.21 2,777.21 2,776.94 2,777.05 35,274.9K
21:18 2,777.15 2,777.15 2,776.83 2,776.99 60,715.9K
21:19 2,777.00 2,777.39 2,777.00 2,777.39 32,240.5K
21:20 2,777.57 2,778.87 2,777.57 2,778.82 73,298.9K
21:21 2,778.85 2,779.12 2,778.85 2,779.12 51,165.8K
21:22 2,779.13 2,779.23 2,779.05 2,779.17 40,359.6K
21:23 2,779.18 2,779.62 2,778.98 2,779.62 36,372.4K
21:24 2,779.76 2,780.18 2,779.76 2,780.18 32,240.8K
21:25 2,780.27 2,780.76 2,780.27 2,780.76 40,299.5K
21:26 2,780.69 2,780.79 2,780.65 2,780.67 37,780.0K
21:27 2,780.74 2,781.33 2,780.69 2,781.26 44,401.9K
21:28 2,781.33 2,781.41 2,781.24 2,781.36 38,809.8K
21:29 2,781.47 2,781.90 2,781.43 2,781.87 31,995.9K
21:30 2,781.83 2,781.88 2,781.62 2,781.62 25,692.0K
21:31 2,781.52 2,781.53 2,781.03 2,781.28 26,968.5K
21:32 2,781.27 2,781.27 2,781.11 2,781.15 27,511.7K
21:33 2,781.04 2,781.13 2,781.04 2,781.13 9,321.1K
21:34 2,780.96 2,780.99 2,780.48 2,780.48 16,256.8K
21:35 2,780.16 2,780.16 2,779.86 2,779.89 37,319.1K
21:36 2,779.89 2,780.06 2,779.86 2,779.86 11,209.1K
21:37 2,780.04 2,780.15 2,779.32 2,779.32 19,911.4K
21:38 2,779.45 2,779.45 2,779.04 2,779.04 17,101.2K
21:39 2,779.01 2,779.62 2,778.93 2,779.61 15,444.8K
21:40 2,779.80 2,780.58 2,779.79 2,780.58 22,832.4K
21:41 2,780.80 2,781.27 2,780.80 2,781.23 26,743.3K
21:42 2,781.28 2,781.53 2,781.15 2,781.22 17,186.3K
21:43 2,781.39 2,781.47 2,781.21 2,781.22 13,662.4K
21:44 2,781.22 2,781.22 2,780.86 2,780.94 10,440.0K
21:45 2,780.89 2,781.12 2,780.89 2,781.02 16,101.1K
21:46 2,781.10 2,781.31 2,781.08 2,781.31 17,334.2K
21:47 2,781.07 2,781.23 2,781.07 2,781.16 7,807.9K
21:48 2,781.16 2,781.18 2,780.94 2,781.05 9,053.5K
21:49 2,780.97 2,781.23 2,780.84 2,781.23 12,503.5K
21:50 2,781.19 2,781.61 2,781.19 2,781.59 12,410.0K
21:51 2,781.63 2,781.85 2,781.51 2,781.82 16,672.6K
21:52 2,781.82 2,781.82 2,781.65 2,781.68 10,295.6K
21:53 2,781.68 2,781.92 2,781.68 2,781.92 11,262.2K
21:54 2,781.94 2,782.02 2,781.93 2,782.02 17,865.5K
21:55 2,782.03 2,782.27 2,782.03 2,782.15 24,700.4K
21:56 2,782.28 2,782.58 2,782.25 2,782.52 17,808.5K
21:57 2,782.54 2,782.54 2,782.29 2,782.31 17,671.8K
21:58 2,782.38 2,782.58 2,782.38 2,782.58 27,187.3K
21:59 2,782.57 2,782.57 2,782.29 2,782.29 47,104.3K
22:00 2,782.37 2,782.37 2,782.12 2,782.12 14,495.0K
22:01 2,781.99 2,781.99 2,781.72 2,781.82 11,458.5K
22:02 2,781.83 2,781.83 2,781.57 2,781.62 12,629.9K
22:03 2,781.64 2,781.64 2,781.25 2,781.34 18,505.4K
22:04 2,781.34 2,781.43 2,781.34 2,781.43 6,839.4K
22:05 2,781.38 2,781.54 2,781.38 2,781.48 7,122.4K
22:06 2,781.32 2,781.48 2,781.32 2,781.41 18,491.7K
22:07 2,781.46 2,781.66 2,781.46 2,781.59 8,946.9K
22:08 2,781.61 2,781.80 2,781.60 2,781.80 12,343.0K
22:09 2,781.81 2,781.91 2,781.76 2,781.91 15,536.4K
22:10 2,781.90 2,782.07 2,781.83 2,782.01 10,227.2K
22:11 2,781.99 2,781.99 2,781.47 2,781.50 26,625.8K
22:12 2,781.44 2,781.44 2,781.21 2,781.33 14,198.1K
22:13 2,781.36 2,781.61 2,781.19 2,781.19 39,132.5K
22:14 2,781.20 2,781.46 2,781.17 2,781.46 26,617.2K
22:15 2,781.55 2,781.75 2,781.53 2,781.70 19,611.5K
22:16 2,781.66 2,781.94 2,781.64 2,781.81 22,059.7K
22:17 2,781.75 2,781.77 2,781.63 2,781.71 32,315.6K
22:18 2,781.74 2,781.74 2,781.38 2,781.38 22,003.5K
22:19 2,781.25 2,781.25 2,781.00 2,781.10 7,300.3K
22:20 2,781.11 2,781.20 2,781.09 2,781.16 20,370.1K
22:21 2,781.23 2,781.47 2,781.23 2,781.46 7,701.6K
22:22 2,781.46 2,781.53 2,781.40 2,781.45 17,371.1K
22:23 2,781.44 2,781.48 2,781.40 2,781.43 9,283.8K
22:24 2,781.41 2,781.66 2,781.41 2,781.64 10,405.4K
22:25 2,781.64 2,781.73 2,781.55 2,781.55 10,602.3K
22:26 2,781.57 2,781.57 2,781.44 2,781.46 10,109.7K
22:27 2,781.46 2,781.62 2,781.40 2,781.54 4,781.1K
22:28 2,781.31 2,781.45 2,781.31 2,781.34 10,545.3K
22:29 2,781.42 2,781.42 2,781.19 2,781.23 23,742.6K
22:30 2,781.23 2,781.23 2,781.06 2,781.19 6,336.6K
22:31 2,781.32 2,781.32 2,780.99 2,780.99 31,347.9K
22:32 2,780.92 2,780.92 2,780.64 2,780.64 18,191.6K
22:33 2,780.62 2,780.86 2,780.62 2,780.86 9,167.8K
22:34 2,780.84 2,780.86 2,780.64 2,780.84 11,435.8K
22:35 2,780.81 2,780.92 2,780.72 2,780.79 6,028.7K
22:36 2,780.88 2,781.31 2,780.88 2,781.16 48,318.3K
22:37 2,781.11 2,781.31 2,781.11 2,781.18 8,947.1K
22:38 2,781.27 2,781.33 2,781.10 2,781.15 7,143.6K
22:39 2,781.15 2,781.22 2,781.06 2,781.22 15,044.8K
22:40 2,781.18 2,781.25 2,780.92 2,780.92 17,748.5K
22:41 2,780.83 2,780.83 2,780.50 2,780.50 14,443.2K
22:42 2,780.49 2,780.57 2,780.11 2,780.11 18,294.5K
22:43 2,780.19 2,780.19 2,779.72 2,779.76 26,408.0K
22:44 2,779.63 2,779.64 2,779.37 2,779.50 29,668.7K
22:45 2,779.45 2,779.45 2,779.15 2,779.33 17,491.8K
22:46 2,779.30 2,779.54 2,779.29 2,779.48 20,989.8K
22:47 2,779.53 2,779.54 2,779.31 2,779.51 20,697.8K
22:48 2,779.56 2,779.72 2,779.55 2,779.55 21,227.2K
22:49 2,779.75 2,779.98 2,779.75 2,779.97 8,719.1K
22:50 2,779.77 2,779.92 2,779.76 2,779.84 12,719.6K
22:51 2,779.83 2,779.97 2,779.80 2,779.94 7,340.0K
22:52 2,779.95 2,780.06 2,779.95 2,780.05 9,249.7K
22:53 2,780.06 2,780.19 2,780.02 2,780.19 48,428.2K
22:54 2,780.17 2,780.32 2,780.16 2,780.28 8,592.0K
22:55 2,780.27 2,780.31 2,780.24 2,780.24 5,895.0K
22:56 2,780.24 2,780.31 2,780.17 2,780.31 5,522.4K
22:57 2,780.17 2,780.18 2,780.01 2,780.05 7,634.8K
22:58 2,780.23 2,780.25 2,780.14 2,780.23 38,687.7K
22:59 2,780.28 2,780.54 2,780.25 2,780.53 16,570.3K
23:00 2,780.65 2,781.25 2,780.65 2,781.25 82,831.4K
23:01 2,781.25 2,781.54 2,781.25 2,781.53 35,198.9K
23:02 2,781.64 2,781.92 2,781.64 2,781.92 31,562.2K
23:03 2,781.94 2,782.09 2,781.90 2,782.07 33,077.0K
23:04 2,782.09 2,782.23 2,782.01 2,782.21 21,800.2K
23:05 2,782.05 2,782.19 2,781.95 2,782.05 30,137.2K
23:06 2,782.10 2,782.17 2,782.01 2,782.01 13,544.7K
23:07 2,781.95 2,782.12 2,781.95 2,782.12 12,309.3K
23:08 2,782.12 2,782.18 2,782.04 2,782.09 10,423.2K
23:09 2,782.09 2,782.09 2,781.80 2,781.83 15,840.0K
23:10 2,781.86 2,781.86 2,781.30 2,781.50 58,656.8K
23:11 2,781.36 2,781.57 2,781.36 2,781.50 25,959.1K
23:12 2,781.56 2,781.80 2,781.56 2,781.71 34,807.5K
23:13 2,781.72 2,781.76 2,781.32 2,781.47 7,724.0K
23:14 2,781.46 2,781.63 2,781.45 2,781.56 9,265.3K
23:15 2,781.62 2,781.76 2,781.49 2,781.76 20,170.2K
23:16 2,781.75 2,781.75 2,781.42 2,781.43 10,064.4K
23:17 2,781.49 2,781.61 2,781.44 2,781.45 20,991.9K
23:18 2,781.49 2,781.51 2,781.22 2,781.22 10,174.3K
23:19 2,781.24 2,781.47 2,781.24 2,781.47 5,025.0K
23:20 2,781.46 2,781.52 2,781.43 2,781.44 7,814.4K
23:21 2,781.41 2,781.41 2,781.21 2,781.31 11,203.1K
23:22 2,781.31 2,781.31 2,781.12 2,781.20 8,124.2K
23:23 2,781.15 2,781.15 2,780.95 2,780.95 8,678.4K
23:24 2,780.99 2,781.14 2,780.83 2,780.92 15,737.6K
23:25 2,780.73 2,780.89 2,780.67 2,780.67 9,672.4K
23:26 2,780.70 2,780.91 2,780.67 2,780.86 14,238.5K
23:27 2,780.90 2,780.90 2,780.72 2,780.72 19,478.5K
23:28 2,780.77 2,780.84 2,780.71 2,780.84 10,308.7K
23:29 2,780.77 2,781.08 2,780.77 2,781.03 20,403.6K
23:30 2,781.04 2,781.45 2,781.03 2,781.38 29,294.2K
23:31 2,781.36 2,781.51 2,781.28 2,781.42 23,707.2K
23:32 2,781.57 2,781.68 2,781.22 2,781.45 41,353.1K
23:33 2,781.45 2,781.66 2,781.39 2,781.53 20,275.6K
23:34 2,781.67 2,781.89 2,781.60 2,781.60 10,716.8K
23:35 2,781.85 2,781.90 2,781.53 2,781.81 25,356.5K
23:36 2,781.81 2,781.98 2,781.66 2,781.74 16,201.2K
23:37 2,781.70 2,782.01 2,781.69 2,781.99 20,964.6K
23:38 2,782.00 2,782.00 2,781.84 2,781.87 5,577.1K
23:39 2,782.04 2,782.04 2,781.86 2,781.98 11,848.4K
23:40 2,781.93 2,781.93 2,781.65 2,781.65 18,836.0K
23:41 2,781.68 2,781.83 2,781.36 2,781.54 19,024.9K
23:42 2,781.50 2,781.73 2,780.85 2,781.32 33,858.4K
23:43 2,781.43 2,781.48 2,781.22 2,781.26 17,768.0K
23:44 2,781.37 2,781.51 2,781.14 2,781.51 14,402.4K
23:45 2,781.36 2,781.41 2,781.16 2,781.16 16,418.1K
23:46 2,781.33 2,781.41 2,781.18 2,781.25 22,339.0K
23:47 2,781.20 2,781.20 2,780.87 2,780.87 29,800.1K
23:48 2,781.11 2,781.46 2,781.11 2,781.29 40,428.5K
23:49 2,781.38 2,781.38 2,780.90 2,780.90 37,469.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし