MOEX Russia all session (IMOEX2)

IMOEX2
🏛️ ロシア連邦 →
2,592.15
最終更新: 2025-10-05
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 2,903.76 2,906.39 2,903.76 2,905.97 195,901.4K
07:01 2,905.82 2,905.88 2,905.26 2,905.65 78,116.0K
07:02 2,905.86 2,906.95 2,905.86 2,906.95 85,186.0K
07:03 2,906.93 2,907.01 2,906.65 2,906.86 53,909.9K
07:04 2,906.96 2,907.20 2,906.77 2,907.04 48,634.7K
07:05 2,906.80 2,907.00 2,906.55 2,906.96 65,022.8K
07:06 2,906.79 2,907.18 2,906.79 2,906.99 63,483.2K
07:07 2,907.06 2,907.63 2,907.06 2,907.63 49,856.7K
07:08 2,907.61 2,908.50 2,907.61 2,908.48 50,761.0K
07:09 2,908.46 2,909.11 2,908.46 2,909.02 55,741.2K
07:10 2,909.14 2,909.78 2,909.14 2,909.78 60,219.7K
07:11 2,909.73 2,910.36 2,909.73 2,910.34 51,319.2K
07:12 2,910.26 2,910.52 2,910.26 2,910.42 46,618.3K
07:13 2,910.49 2,910.87 2,910.41 2,910.82 55,370.5K
07:14 2,910.71 2,911.41 2,910.62 2,911.17 71,164.0K
07:15 2,911.04 2,912.04 2,911.04 2,912.04 72,605.8K
07:16 2,911.93 2,912.54 2,911.93 2,912.34 58,831.1K
07:17 2,912.39 2,912.47 2,911.87 2,912.03 52,268.7K
07:18 2,912.09 2,912.09 2,911.39 2,911.48 27,412.0K
07:19 2,911.53 2,911.53 2,909.87 2,910.22 129,760.4K
07:20 2,909.80 2,910.26 2,909.75 2,910.22 43,105.0K
07:21 2,910.00 2,910.27 2,909.74 2,910.02 48,552.5K
07:22 2,910.17 2,910.20 2,909.51 2,909.76 38,836.4K
07:23 2,909.54 2,909.63 2,909.34 2,909.40 29,992.7K
07:24 2,909.42 2,909.42 2,909.07 2,909.31 26,801.7K
07:25 2,909.30 2,909.55 2,909.20 2,909.52 27,570.2K
07:26 2,909.49 2,909.88 2,909.19 2,909.88 27,405.6K
07:27 2,909.63 2,909.72 2,909.53 2,909.64 25,579.0K
07:28 2,909.56 2,909.67 2,909.41 2,909.62 25,438.9K
07:29 2,909.65 2,910.08 2,909.39 2,910.08 28,753.2K
07:30 2,910.09 2,910.16 2,909.90 2,910.05 17,052.8K
07:31 2,909.99 2,910.72 2,909.99 2,910.72 27,397.1K
07:32 2,910.86 2,910.97 2,910.63 2,910.71 38,845.5K
07:33 2,910.59 2,910.75 2,910.59 2,910.75 22,906.6K
07:34 2,910.67 2,910.94 2,910.65 2,910.82 14,402.3K
07:35 2,910.99 2,910.99 2,910.61 2,910.70 9,917.9K
07:36 2,910.68 2,910.91 2,910.55 2,910.73 12,233.1K
07:37 2,910.68 2,910.68 2,910.40 2,910.47 17,332.8K
07:38 2,910.52 2,910.78 2,910.52 2,910.68 21,280.5K
07:39 2,910.65 2,911.12 2,910.65 2,911.07 36,620.5K
07:40 2,911.09 2,911.42 2,911.06 2,911.42 27,889.3K
07:41 2,911.58 2,911.74 2,911.49 2,911.56 40,075.4K
07:42 2,911.60 2,911.60 2,911.43 2,911.45 34,215.9K
07:43 2,911.49 2,911.71 2,911.41 2,911.70 35,398.2K
07:44 2,911.59 2,912.06 2,911.59 2,912.04 24,420.0K
07:45 2,912.12 2,912.12 2,911.87 2,911.87 13,988.0K
07:46 2,911.84 2,912.10 2,911.84 2,912.00 10,354.8K
07:47 2,911.94 2,912.10 2,911.74 2,912.10 13,139.8K
07:48 2,912.03 2,912.03 2,911.59 2,911.59 19,198.8K
07:49 2,911.92 2,911.92 2,911.28 2,911.74 27,692.0K
07:50 2,911.47 2,911.61 2,911.47 2,911.59 12,926.3K
07:51 2,911.57 2,911.91 2,911.57 2,911.74 22,877.3K
07:52 2,912.00 2,912.30 2,911.83 2,912.30 18,704.8K
07:53 2,912.12 2,912.12 2,911.91 2,911.95 17,985.1K
07:54 2,911.89 2,912.09 2,911.75 2,912.09 10,930.1K
07:55 2,911.99 2,912.07 2,911.72 2,911.97 11,432.7K
07:56 2,911.98 2,912.02 2,911.72 2,912.02 10,992.0K
07:57 2,911.89 2,912.15 2,911.81 2,912.15 35,041.6K
07:58 2,912.33 2,912.33 2,911.99 2,912.30 28,472.8K
07:59 2,912.27 2,912.42 2,912.19 2,912.42 23,130.9K
08:00 2,912.55 2,912.57 2,912.27 2,912.46 31,288.2K
08:01 2,912.59 2,912.87 2,912.59 2,912.63 20,186.3K
08:02 2,912.64 2,912.64 2,912.30 2,912.30 34,493.8K
08:03 2,912.30 2,912.51 2,912.23 2,912.29 47,025.4K
08:04 2,912.21 2,912.62 2,912.08 2,912.62 57,441.6K
08:05 2,912.68 2,912.80 2,912.39 2,912.39 34,154.2K
08:06 2,912.42 2,912.48 2,912.25 2,912.29 25,735.9K
08:07 2,912.18 2,912.44 2,912.01 2,912.34 29,656.8K
08:08 2,912.29 2,912.71 2,912.29 2,912.69 22,589.5K
08:09 2,912.58 2,912.63 2,912.15 2,912.15 51,756.4K
08:10 2,912.36 2,912.63 2,912.30 2,912.63 31,048.5K
08:11 2,912.56 2,912.70 2,912.33 2,912.33 13,767.3K
08:12 2,912.33 2,912.53 2,912.33 2,912.51 13,042.0K
08:13 2,912.45 2,912.91 2,912.38 2,912.91 24,922.4K
08:14 2,912.96 2,913.21 2,912.93 2,913.17 25,378.8K
08:15 2,913.19 2,913.19 2,912.78 2,912.87 12,915.8K
08:16 2,912.88 2,912.89 2,912.72 2,912.80 22,913.7K
08:17 2,912.69 2,912.73 2,912.56 2,912.64 19,896.1K
08:18 2,912.66 2,913.07 2,912.66 2,912.90 26,751.1K
08:19 2,912.88 2,913.06 2,912.71 2,912.99 21,911.0K
08:20 2,912.98 2,913.19 2,912.87 2,913.10 21,548.5K
08:21 2,913.14 2,913.14 2,912.85 2,912.99 21,128.8K
08:22 2,913.02 2,913.02 2,912.78 2,912.92 11,992.7K
08:23 2,912.86 2,912.89 2,912.71 2,912.71 45,973.9K
08:24 2,912.66 2,913.12 2,912.66 2,913.12 20,380.9K
08:25 2,913.05 2,913.05 2,912.80 2,912.98 21,887.3K
08:26 2,912.98 2,913.37 2,912.98 2,913.37 43,202.2K
08:27 2,913.19 2,913.83 2,913.19 2,913.82 30,026.9K
08:28 2,913.69 2,913.84 2,913.51 2,913.67 22,103.5K
08:29 2,913.60 2,913.81 2,913.30 2,913.74 26,441.6K
08:30 2,913.73 2,914.10 2,913.73 2,913.97 29,637.1K
08:31 2,913.99 2,913.99 2,913.86 2,913.88 28,641.7K
08:32 2,914.09 2,914.09 2,913.72 2,913.79 20,846.1K
08:33 2,913.91 2,913.91 2,913.52 2,913.63 28,889.9K
08:34 2,913.62 2,913.67 2,913.36 2,913.36 19,955.3K
08:35 2,913.30 2,913.46 2,913.23 2,913.26 18,476.7K
08:36 2,913.34 2,913.48 2,913.29 2,913.35 44,250.2K
08:37 2,913.33 2,913.47 2,913.25 2,913.42 55,227.0K
08:38 2,913.40 2,913.41 2,912.68 2,912.70 36,693.7K
08:39 2,912.91 2,913.01 2,912.65 2,912.67 43,414.8K
08:40 2,912.57 2,912.82 2,912.14 2,912.40 40,035.0K
08:41 2,912.28 2,912.28 2,911.59 2,911.59 27,344.3K
08:42 2,911.44 2,911.49 2,910.57 2,910.68 59,630.6K
08:43 2,910.71 2,910.95 2,909.98 2,910.19 39,147.7K
08:44 2,910.19 2,910.19 2,909.22 2,909.23 46,509.6K
08:45 2,909.22 2,909.22 2,907.87 2,907.87 78,704.9K
08:46 2,907.90 2,907.90 2,906.46 2,906.48 129,571.1K
08:47 2,906.46 2,906.46 2,905.52 2,905.52 49,267.1K
08:48 2,905.52 2,905.60 2,904.66 2,904.66 79,247.8K
08:49 2,904.67 2,905.01 2,904.64 2,904.80 81,032.0K
08:50 2,904.73 2,905.02 2,904.23 2,905.02 69,936.9K
08:51 2,905.09 2,906.56 2,905.09 2,906.56 50,971.1K
08:52 2,906.55 2,907.57 2,906.49 2,907.49 94,695.3K
08:53 2,907.50 2,907.97 2,907.23 2,907.97 45,937.5K
08:54 2,907.87 2,907.87 2,907.57 2,907.64 37,585.1K
08:55 2,907.63 2,907.63 2,906.79 2,906.79 54,199.5K
08:56 2,906.73 2,906.82 2,906.14 2,906.47 94,567.6K
08:57 2,906.44 2,906.44 2,905.58 2,905.69 33,842.5K
08:58 2,905.67 2,906.20 2,905.48 2,905.83 36,726.3K
08:59 2,905.82 2,906.24 2,905.62 2,906.19 27,225.2K
09:00 2,906.11 2,906.37 2,905.93 2,906.30 55,232.9K
09:01 2,906.42 2,906.89 2,906.42 2,906.85 59,508.0K
09:02 2,906.85 2,907.72 2,906.85 2,907.72 41,659.1K
09:03 2,907.68 2,908.26 2,907.68 2,908.26 37,780.0K
09:04 2,908.11 2,908.16 2,907.90 2,907.98 48,064.3K
09:05 2,907.97 2,908.17 2,907.97 2,908.14 42,039.7K
09:06 2,908.04 2,908.28 2,907.95 2,908.22 46,785.0K
09:07 2,908.16 2,908.19 2,907.62 2,907.75 32,741.5K
09:08 2,907.66 2,907.66 2,906.85 2,906.85 41,393.1K
09:09 2,906.77 2,906.77 2,906.11 2,906.11 51,453.9K
09:10 2,906.01 2,906.05 2,904.94 2,904.94 48,870.3K
09:11 2,904.81 2,904.82 2,903.70 2,903.71 101,787.8K
09:12 2,903.59 2,903.63 2,900.33 2,900.94 363,797.2K
09:13 2,900.91 2,901.61 2,900.65 2,901.00 120,229.7K
09:14 2,901.11 2,901.11 2,900.61 2,900.81 130,723.9K
09:15 2,900.83 2,901.07 2,900.66 2,901.07 60,989.9K
09:16 2,901.04 2,901.83 2,901.04 2,901.72 62,877.8K
09:17 2,901.78 2,902.11 2,901.65 2,901.93 85,441.7K
09:18 2,901.98 2,902.33 2,901.98 2,902.33 50,011.7K
09:19 2,902.18 2,902.47 2,902.16 2,902.44 27,630.9K
09:20 2,902.53 2,902.54 2,902.15 2,902.51 43,825.8K
09:21 2,902.90 2,902.99 2,902.67 2,902.96 78,657.2K
09:22 2,902.76 2,903.01 2,902.62 2,902.69 76,486.0K
09:23 2,902.89 2,903.15 2,902.71 2,903.06 49,500.0K
09:24 2,902.99 2,903.03 2,902.59 2,902.59 72,699.5K
09:25 2,902.76 2,902.76 2,902.19 2,902.36 84,223.0K
09:26 2,902.28 2,903.66 2,902.28 2,903.61 113,868.4K
09:27 2,903.67 2,903.72 2,903.26 2,903.32 50,410.0K
09:28 2,903.15 2,903.88 2,903.01 2,903.88 80,595.8K
09:29 2,904.06 2,904.24 2,903.98 2,904.10 43,915.7K
09:30 2,904.15 2,904.15 2,903.55 2,903.61 49,214.1K
09:31 2,903.55 2,903.65 2,903.05 2,903.16 55,444.1K
09:32 2,903.84 2,904.37 2,903.84 2,904.37 56,447.0K
09:33 2,904.38 2,904.94 2,904.38 2,904.76 40,821.5K
09:34 2,905.07 2,905.21 2,904.98 2,905.06 53,585.0K
09:35 2,905.08 2,905.60 2,905.08 2,905.60 52,898.4K
09:36 2,905.52 2,905.99 2,905.52 2,905.99 53,753.0K
09:37 2,905.96 2,906.26 2,905.96 2,906.12 62,251.8K
09:38 2,906.14 2,906.21 2,905.79 2,905.86 66,187.8K
09:39 2,905.60 2,905.60 2,905.06 2,905.06 56,906.8K
09:40 2,905.25 2,905.25 2,904.94 2,904.94 34,705.1K
09:41 2,905.01 2,905.16 2,904.82 2,904.89 34,142.9K
09:42 2,904.86 2,904.86 2,904.49 2,904.66 63,803.7K
09:43 2,904.15 2,904.21 2,903.87 2,904.06 136,086.7K
09:44 2,903.95 2,904.00 2,903.39 2,903.39 70,169.1K
09:45 2,903.51 2,903.59 2,903.32 2,903.39 59,799.4K
09:46 2,903.31 2,903.50 2,902.94 2,902.94 71,602.7K
09:47 2,903.09 2,903.11 2,902.20 2,902.32 75,988.0K
09:48 2,902.25 2,902.44 2,902.09 2,902.19 120,984.9K
09:49 2,902.21 2,902.27 2,902.18 2,902.21 45,262.9K
09:50 2,902.29 2,902.43 2,902.13 2,902.16 114,239.4K
09:51 2,902.36 2,902.47 2,902.04 2,902.32 77,041.0K
09:52 2,902.25 2,902.52 2,902.25 2,902.41 60,328.7K
09:53 2,902.43 2,903.29 2,902.43 2,903.29 51,894.8K
09:54 2,903.34 2,903.60 2,903.27 2,903.27 50,874.0K
09:55 2,903.34 2,903.50 2,903.34 2,903.50 50,398.2K
09:56 2,903.52 2,903.52 2,903.26 2,903.47 46,098.8K
09:57 2,903.50 2,904.33 2,903.50 2,904.20 53,335.8K
09:58 2,904.16 2,904.55 2,904.16 2,904.40 41,458.3K
09:59 2,904.56 2,905.82 2,904.56 2,905.82 114,532.0K
10:00 2,906.11 2,906.37 2,905.59 2,906.06 149,149.7K
10:01 2,906.05 2,906.99 2,905.95 2,906.94 157,518.4K
10:02 2,906.66 2,906.66 2,904.48 2,904.48 252,764.2K
10:03 2,904.42 2,904.54 2,903.71 2,904.34 236,638.4K
10:04 2,904.31 2,904.31 2,902.20 2,902.20 363,182.2K
10:05 2,902.30 2,904.03 2,902.30 2,903.89 286,264.0K
10:06 2,904.18 2,905.80 2,904.01 2,904.28 301,449.4K
10:07 2,904.13 2,905.13 2,904.13 2,904.88 181,005.8K
10:08 2,904.87 2,904.87 2,904.45 2,904.81 367,663.1K
10:09 2,904.94 2,905.91 2,904.94 2,905.79 260,296.7K
10:10 2,905.97 2,906.05 2,905.85 2,905.85 176,606.9K
10:11 2,905.83 2,906.15 2,905.83 2,906.15 163,068.3K
10:12 2,908.50 2,911.06 2,908.50 2,911.06 410,113.0K
10:13 2,911.14 2,912.17 2,911.14 2,911.95 406,600.3K
10:14 2,911.97 2,912.16 2,910.64 2,910.64 228,972.9K
10:15 2,911.17 2,911.22 2,909.62 2,909.62 180,463.1K
10:16 2,909.59 2,910.95 2,909.13 2,910.95 205,916.2K
10:17 2,911.06 2,911.88 2,909.88 2,909.88 217,401.2K
10:18 2,909.99 2,910.29 2,909.69 2,909.99 129,639.3K
10:19 2,910.18 2,910.36 2,909.98 2,909.98 89,470.0K
10:20 2,909.94 2,909.94 2,909.62 2,909.62 120,343.7K
10:21 2,909.54 2,909.54 2,909.10 2,909.10 124,357.9K
10:22 2,908.94 2,909.49 2,908.48 2,908.64 130,766.3K
10:23 2,908.28 2,908.28 2,907.16 2,907.22 154,901.1K
10:24 2,907.16 2,907.16 2,905.57 2,905.66 218,289.8K
10:25 2,905.56 2,906.38 2,905.45 2,906.38 194,129.1K
10:26 2,906.39 2,906.82 2,906.39 2,906.66 147,427.4K
10:27 2,906.68 2,911.31 2,906.68 2,910.77 655,513.2K
10:28 2,913.08 2,914.75 2,912.94 2,912.94 622,250.8K
10:29 2,912.93 2,912.93 2,911.98 2,912.01 204,436.1K
10:30 2,911.00 2,914.36 2,911.00 2,914.24 383,678.4K
10:31 2,913.22 2,913.71 2,913.22 2,913.54 240,815.0K
10:32 2,913.53 2,915.86 2,913.53 2,915.86 242,322.3K
10:33 2,915.76 2,915.76 2,912.99 2,912.99 263,434.9K
10:34 2,912.92 2,913.69 2,912.56 2,913.63 162,169.7K
10:35 2,913.22 2,913.27 2,912.41 2,912.53 163,911.1K
10:36 2,912.46 2,912.46 2,911.80 2,911.80 210,551.6K
10:37 2,911.78 2,912.06 2,911.41 2,911.88 252,790.7K
10:38 2,911.78 2,911.78 2,910.69 2,910.69 179,858.9K
10:39 2,910.47 2,910.47 2,909.12 2,909.16 344,949.9K
10:40 2,909.37 2,909.37 2,908.74 2,908.79 195,157.8K
10:41 2,908.64 2,908.64 2,907.50 2,907.56 320,527.6K
10:42 2,907.33 2,907.85 2,907.23 2,907.78 217,830.6K
10:43 2,908.04 2,909.89 2,908.04 2,909.85 152,640.7K
10:44 2,909.82 2,909.85 2,908.18 2,908.29 128,488.9K
10:45 2,908.80 2,910.05 2,908.80 2,910.05 153,631.5K
10:46 2,910.19 2,911.48 2,910.11 2,911.24 266,183.5K
10:47 2,911.35 2,911.35 2,910.65 2,910.65 126,551.9K
10:48 2,910.60 2,910.91 2,909.58 2,910.57 93,600.9K
10:49 2,910.63 2,910.63 2,909.78 2,909.78 101,506.8K
10:50 2,909.59 2,912.31 2,909.01 2,912.26 174,236.8K
10:51 2,912.20 2,912.97 2,911.62 2,912.87 115,339.6K
10:52 2,912.89 2,912.96 2,912.33 2,912.33 92,017.1K
10:53 2,912.01 2,912.01 2,911.37 2,911.37 95,493.4K
10:54 2,911.52 2,911.63 2,910.99 2,911.06 87,656.8K
10:55 2,910.94 2,911.04 2,910.55 2,910.55 93,990.9K
10:56 2,910.50 2,910.50 2,908.94 2,909.74 204,785.7K
10:57 2,909.90 2,912.41 2,909.90 2,912.33 144,271.0K
10:58 2,912.39 2,912.39 2,911.68 2,911.68 85,431.6K
10:59 2,911.71 2,911.71 2,910.99 2,911.04 106,209.7K
11:00 2,911.16 2,912.56 2,910.80 2,910.80 179,778.1K
11:01 2,910.85 2,910.85 2,909.91 2,910.28 132,069.3K
11:02 2,910.19 2,911.15 2,910.19 2,911.10 108,053.6K
11:03 2,911.02 2,911.07 2,910.40 2,910.69 90,175.9K
11:04 2,910.79 2,911.28 2,910.66 2,911.24 153,821.8K
11:05 2,911.13 2,911.13 2,910.75 2,910.93 109,022.8K
11:06 2,910.99 2,913.73 2,910.96 2,913.71 236,519.5K
11:07 2,913.64 2,914.29 2,913.62 2,914.03 181,008.9K
11:08 2,913.97 2,913.97 2,909.12 2,909.17 272,468.0K
11:09 2,909.04 2,911.97 2,909.04 2,911.97 118,145.2K
11:10 2,911.75 2,911.75 2,911.16 2,911.16 80,569.5K
11:11 2,911.21 2,911.31 2,909.80 2,909.80 100,334.4K
11:12 2,909.20 2,909.57 2,908.61 2,908.61 208,007.4K
11:13 2,908.15 2,908.26 2,907.46 2,907.95 241,151.3K
11:14 2,907.82 2,908.09 2,907.45 2,908.09 205,817.2K
11:15 2,908.15 2,908.35 2,907.32 2,907.32 190,954.4K
11:16 2,906.81 2,906.81 2,905.25 2,905.27 402,390.5K
11:17 2,905.23 2,906.01 2,905.23 2,905.30 218,232.8K
11:18 2,905.29 2,905.29 2,903.72 2,903.72 345,810.4K
11:19 2,903.13 2,903.13 2,900.36 2,900.36 530,885.1K
11:20 2,900.54 2,901.13 2,900.54 2,900.71 340,092.3K
11:21 2,900.63 2,901.65 2,899.53 2,901.65 318,099.9K
11:22 2,901.65 2,901.65 2,900.09 2,900.20 211,936.9K
11:23 2,900.24 2,901.32 2,900.24 2,901.32 249,308.9K
11:24 2,901.02 2,901.76 2,901.02 2,901.76 247,602.1K
11:25 2,901.84 2,901.99 2,900.91 2,900.91 192,302.8K
11:26 2,900.57 2,900.57 2,897.96 2,897.97 476,654.1K
11:27 2,897.92 2,897.95 2,897.42 2,897.74 314,307.7K
11:28 2,897.59 2,898.94 2,896.81 2,898.88 440,563.5K
11:29 2,898.91 2,898.97 2,897.09 2,897.09 277,605.2K
11:30 2,897.09 2,897.09 2,895.35 2,895.35 331,824.4K
11:31 2,895.26 2,895.36 2,894.83 2,894.87 361,954.1K
11:32 2,894.90 2,894.90 2,894.54 2,894.64 346,097.4K
11:33 2,894.27 2,894.29 2,893.15 2,893.17 361,150.3K
11:34 2,893.01 2,895.01 2,893.01 2,894.56 302,296.8K
11:35 2,894.68 2,895.31 2,894.68 2,894.96 238,163.5K
11:36 2,894.84 2,894.84 2,894.08 2,894.30 185,415.3K
11:37 2,894.26 2,895.32 2,893.76 2,895.21 304,691.1K
11:38 2,895.13 2,896.64 2,895.08 2,896.57 245,026.2K
11:39 2,896.61 2,897.59 2,896.50 2,897.42 238,960.5K
11:40 2,897.46 2,897.82 2,897.46 2,897.82 169,616.7K
11:41 2,897.92 2,898.27 2,897.69 2,898.27 183,817.1K
11:42 2,898.62 2,899.03 2,898.62 2,898.93 191,566.1K
11:43 2,899.21 2,899.24 2,897.12 2,897.12 181,129.8K
11:44 2,897.46 2,897.59 2,897.32 2,897.57 126,164.9K
11:45 2,897.79 2,897.79 2,896.85 2,896.85 166,895.9K
11:46 2,896.90 2,896.90 2,895.95 2,895.95 162,114.8K
11:47 2,895.76 2,895.76 2,894.99 2,895.00 165,689.0K
11:48 2,895.01 2,896.27 2,895.01 2,895.73 109,256.1K
11:49 2,895.74 2,896.86 2,895.57 2,896.86 113,989.0K
11:50 2,896.92 2,897.51 2,896.92 2,897.02 126,323.8K
11:51 2,897.20 2,897.63 2,896.93 2,897.59 150,125.5K
11:52 2,897.62 2,898.40 2,897.62 2,898.14 131,958.4K
11:53 2,898.03 2,898.40 2,898.03 2,898.24 103,092.1K
11:54 2,898.05 2,898.06 2,897.17 2,897.17 260,794.8K
11:55 2,896.81 2,896.98 2,895.50 2,895.50 168,293.1K
11:56 2,895.42 2,895.42 2,894.40 2,894.40 181,592.0K
11:57 2,894.27 2,894.73 2,894.05 2,894.05 138,343.2K
11:58 2,894.06 2,894.06 2,893.06 2,893.09 195,638.4K
11:59 2,892.92 2,893.05 2,892.29 2,892.42 445,199.2K
12:00 2,892.30 2,893.70 2,892.19 2,892.19 280,242.4K
12:01 2,892.42 2,892.42 2,890.01 2,890.15 337,589.8K
12:02 2,892.38 2,892.38 2,891.23 2,891.23 365,950.9K
12:03 2,891.04 2,891.04 2,890.29 2,890.69 239,117.2K
12:04 2,891.01 2,893.09 2,890.85 2,893.09 337,330.4K
12:05 2,893.77 2,894.23 2,893.73 2,894.23 300,863.2K
12:06 2,894.32 2,894.91 2,893.33 2,893.33 210,437.0K
12:07 2,893.23 2,893.23 2,892.15 2,892.40 157,936.2K
12:08 2,892.39 2,892.39 2,891.97 2,892.19 121,396.0K
12:09 2,892.13 2,893.43 2,892.13 2,892.85 199,011.2K
12:10 2,892.81 2,893.77 2,892.69 2,893.66 174,113.6K
12:11 2,893.56 2,894.37 2,893.54 2,894.07 158,310.4K
12:12 2,894.08 2,894.41 2,893.95 2,893.95 191,369.9K
12:13 2,894.02 2,894.02 2,893.36 2,893.53 124,730.9K
12:14 2,893.34 2,893.50 2,893.06 2,893.50 134,302.1K
12:15 2,893.59 2,895.93 2,893.59 2,895.93 219,418.6K
12:16 2,896.07 2,896.81 2,896.07 2,896.14 205,624.9K
12:17 2,896.16 2,896.94 2,895.95 2,896.94 160,922.1K
12:18 2,896.95 2,897.02 2,896.41 2,896.41 92,096.3K
12:19 2,896.08 2,896.08 2,895.13 2,895.14 124,619.2K
12:20 2,895.05 2,895.45 2,894.37 2,895.45 159,066.9K
12:21 2,895.39 2,897.22 2,895.37 2,897.21 222,094.5K
12:22 2,897.23 2,898.06 2,897.23 2,898.06 141,281.2K
12:23 2,898.31 2,899.03 2,898.31 2,898.86 144,260.0K
12:24 2,898.98 2,898.98 2,898.10 2,898.54 150,364.4K
12:25 2,898.42 2,899.99 2,898.42 2,899.79 221,440.0K
12:26 2,899.87 2,900.44 2,899.73 2,900.42 197,716.8K
12:27 2,900.38 2,900.38 2,899.22 2,899.22 141,792.0K
12:28 2,899.16 2,899.59 2,898.96 2,899.21 148,016.3K
12:29 2,899.10 2,899.10 2,898.51 2,898.53 100,548.1K
12:30 2,898.50 2,898.88 2,898.35 2,898.38 116,072.6K
12:31 2,898.20 2,898.37 2,897.79 2,897.79 139,533.0K
12:32 2,897.77 2,898.12 2,897.77 2,897.88 130,498.7K
12:33 2,897.75 2,897.75 2,897.19 2,897.19 168,231.7K
12:34 2,896.70 2,897.03 2,896.70 2,896.98 99,288.3K
12:35 2,896.74 2,899.26 2,896.74 2,899.25 161,859.1K
12:36 2,899.26 2,899.80 2,897.17 2,897.24 235,418.8K
12:37 2,897.25 2,898.00 2,896.82 2,898.00 116,984.4K
12:38 2,898.18 2,899.57 2,898.18 2,899.48 132,675.6K
12:39 2,899.49 2,899.89 2,899.39 2,899.80 156,259.2K
12:40 2,899.74 2,900.69 2,899.74 2,900.69 187,320.0K
12:41 2,900.93 2,904.55 2,900.93 2,904.55 665,465.3K
12:42 2,904.62 2,904.78 2,904.28 2,904.49 331,065.4K
12:43 2,904.24 2,904.28 2,903.54 2,903.63 324,150.0K
12:44 2,903.46 2,903.46 2,902.76 2,902.76 196,224.3K
12:45 2,902.85 2,906.23 2,902.85 2,906.23 238,782.8K
12:46 2,906.71 2,907.81 2,906.55 2,907.81 453,140.5K
12:47 2,908.17 2,910.58 2,908.14 2,910.46 664,397.7K
12:48 2,910.41 2,912.21 2,910.41 2,912.21 443,955.3K
12:49 2,912.53 2,915.03 2,912.53 2,913.63 924,765.9K
12:50 2,913.63 2,914.89 2,913.57 2,913.57 437,269.5K
12:51 2,913.81 2,917.23 2,913.57 2,917.14 337,482.9K
12:52 2,917.37 2,918.67 2,917.37 2,918.53 578,832.0K
12:53 2,918.50 2,918.65 2,917.26 2,918.13 515,204.6K
12:54 2,918.35 2,918.35 2,917.68 2,917.68 300,803.3K
12:55 2,917.12 2,917.12 2,914.21 2,914.32 347,795.9K
12:56 2,914.37 2,914.37 2,913.87 2,914.31 288,650.3K
12:57 2,914.45 2,916.90 2,914.45 2,916.50 352,744.9K
12:58 2,916.52 2,917.12 2,916.41 2,916.83 223,857.1K
12:59 2,917.15 2,918.38 2,917.15 2,918.34 304,571.3K
13:00 2,918.66 2,921.26 2,918.66 2,921.26 555,221.8K
13:01 2,920.98 2,920.98 2,920.20 2,920.20 517,668.0K
13:02 2,920.20 2,920.20 2,919.66 2,919.83 320,845.5K
13:03 2,920.02 2,920.25 2,919.32 2,919.32 273,150.8K
13:04 2,919.25 2,919.25 2,917.88 2,917.88 256,972.9K
13:05 2,917.88 2,917.88 2,917.07 2,917.39 259,847.9K
13:06 2,917.39 2,917.73 2,917.03 2,917.73 186,762.4K
13:07 2,917.75 2,918.53 2,917.75 2,918.53 170,303.3K
13:08 2,918.54 2,918.68 2,917.18 2,917.18 236,621.8K
13:09 2,917.15 2,917.15 2,915.95 2,915.95 189,761.1K
13:10 2,915.97 2,917.19 2,915.97 2,917.19 192,156.8K
13:11 2,917.02 2,917.93 2,917.02 2,917.93 129,704.9K
13:12 2,917.93 2,918.00 2,916.56 2,916.63 117,271.1K
13:13 2,916.75 2,917.02 2,916.75 2,916.91 161,855.3K
13:14 2,916.80 2,916.80 2,915.69 2,915.69 148,682.6K
13:15 2,915.71 2,916.10 2,915.61 2,915.62 132,651.4K
13:16 2,915.45 2,915.45 2,914.34 2,914.34 249,236.9K
13:17 2,914.23 2,914.23 2,912.51 2,912.51 245,042.9K
13:18 2,912.34 2,912.34 2,911.57 2,911.57 216,129.5K
13:19 2,911.70 2,911.70 2,910.57 2,910.65 222,002.2K
13:20 2,910.62 2,912.52 2,910.02 2,912.52 263,516.8K
13:21 2,912.59 2,913.00 2,912.34 2,912.34 148,920.6K
13:22 2,912.88 2,914.05 2,912.88 2,914.05 122,223.5K
13:23 2,914.09 2,914.50 2,914.09 2,914.24 90,226.2K
13:24 2,914.26 2,914.26 2,914.01 2,914.04 72,273.4K
13:25 2,913.91 2,913.93 2,913.08 2,913.08 79,792.0K
13:26 2,913.13 2,913.49 2,912.98 2,913.49 69,459.1K
13:27 2,913.52 2,913.60 2,913.33 2,913.34 70,355.6K
13:28 2,913.26 2,913.48 2,913.19 2,913.43 60,692.4K
13:29 2,913.56 2,915.34 2,913.56 2,915.34 137,510.6K
13:30 2,915.50 2,917.33 2,915.50 2,917.33 188,964.0K
13:31 2,917.23 2,917.23 2,916.52 2,916.52 117,087.7K
13:32 2,916.48 2,916.48 2,915.14 2,915.16 101,881.0K
13:33 2,915.28 2,915.37 2,915.11 2,915.11 61,324.4K
13:34 2,914.97 2,915.16 2,914.39 2,914.39 90,781.9K
13:35 2,914.39 2,914.39 2,913.34 2,913.51 111,861.3K
13:36 2,913.56 2,914.05 2,913.47 2,913.93 82,330.6K
13:37 2,914.02 2,914.69 2,914.02 2,914.69 87,626.7K
13:38 2,915.51 2,915.68 2,915.27 2,915.68 118,543.5K
13:39 2,915.62 2,915.98 2,915.62 2,915.83 86,983.8K
13:40 2,915.69 2,917.54 2,915.69 2,917.41 193,574.2K
13:41 2,917.35 2,917.35 2,916.90 2,917.18 189,143.5K
13:42 2,917.31 2,917.31 2,916.57 2,916.74 112,315.3K
13:43 2,916.61 2,916.63 2,915.44 2,915.44 85,136.2K
13:44 2,914.75 2,914.75 2,914.19 2,914.66 124,329.5K
13:45 2,914.57 2,914.57 2,912.68 2,912.68 126,269.4K
13:46 2,912.56 2,912.61 2,912.08 2,912.08 128,668.8K
13:47 2,911.75 2,911.75 2,910.57 2,910.74 139,265.4K
13:48 2,910.63 2,910.63 2,909.91 2,910.02 120,708.5K
13:49 2,909.72 2,910.06 2,909.62 2,909.97 109,426.7K
13:50 2,909.71 2,910.45 2,909.58 2,910.45 108,707.0K
13:51 2,910.57 2,910.76 2,910.00 2,910.00 88,333.2K
13:52 2,909.91 2,910.02 2,909.80 2,909.91 80,491.0K
13:53 2,909.84 2,909.84 2,909.30 2,909.30 90,855.5K
13:54 2,909.36 2,909.47 2,907.75 2,907.75 148,908.5K
13:55 2,907.69 2,907.69 2,905.11 2,905.11 281,060.6K
13:56 2,905.26 2,905.58 2,904.80 2,905.56 186,466.3K
13:57 2,905.70 2,906.51 2,905.70 2,906.51 86,594.7K
13:58 2,906.47 2,907.79 2,906.47 2,907.79 78,808.0K
13:59 2,908.08 2,908.78 2,908.08 2,908.78 90,301.1K
14:00 2,908.73 2,909.64 2,908.73 2,909.64 96,435.8K
14:01 2,909.44 2,909.74 2,909.38 2,909.62 98,548.7K
14:02 2,909.61 2,909.98 2,909.61 2,909.61 56,215.0K
14:03 2,909.09 2,909.24 2,908.34 2,908.34 66,981.9K
14:04 2,908.38 2,908.38 2,907.75 2,907.76 54,827.4K
14:05 2,907.98 2,908.14 2,907.08 2,907.08 83,794.6K
14:06 2,907.15 2,907.21 2,905.78 2,905.83 88,686.8K
14:07 2,905.81 2,906.19 2,905.73 2,906.08 99,794.9K
14:08 2,906.17 2,906.60 2,905.91 2,906.43 92,552.2K
14:09 2,907.00 2,907.85 2,907.00 2,907.76 80,412.5K
14:10 2,907.77 2,908.17 2,907.44 2,907.44 78,153.1K
14:11 2,907.28 2,907.83 2,906.73 2,907.83 110,763.6K
14:12 2,907.82 2,908.57 2,907.72 2,908.42 86,168.7K
14:13 2,908.24 2,909.89 2,908.24 2,909.89 117,157.5K
14:14 2,909.76 2,910.21 2,909.00 2,909.76 137,484.0K
14:15 2,909.74 2,911.41 2,909.74 2,911.41 144,800.9K
14:16 2,911.35 2,913.17 2,911.35 2,912.46 162,973.5K
14:17 2,912.54 2,914.36 2,912.54 2,914.36 204,496.6K
14:18 2,914.37 2,915.70 2,914.28 2,914.99 192,389.3K
14:19 2,914.93 2,914.93 2,914.53 2,914.53 96,600.9K
14:20 2,914.65 2,915.10 2,914.46 2,914.81 120,642.9K
14:21 2,914.81 2,914.81 2,914.06 2,914.06 63,351.5K
14:22 2,914.05 2,914.05 2,913.30 2,913.34 65,876.5K
14:23 2,913.07 2,913.24 2,911.88 2,911.89 141,428.2K
14:24 2,911.61 2,911.61 2,910.88 2,910.88 70,004.3K
14:25 2,910.93 2,912.91 2,910.93 2,912.75 117,965.9K
14:26 2,912.74 2,913.25 2,912.64 2,912.64 112,865.8K
14:27 2,912.69 2,912.69 2,911.36 2,911.83 79,583.7K
14:28 2,911.94 2,911.99 2,911.18 2,911.18 71,879.7K
14:29 2,911.31 2,911.74 2,911.30 2,911.51 40,640.8K
14:30 2,911.12 2,911.77 2,911.12 2,911.57 62,562.1K
14:31 2,911.95 2,911.95 2,908.73 2,908.79 132,020.7K
14:32 2,908.34 2,908.34 2,907.27 2,907.77 152,730.4K
14:33 2,907.72 2,908.96 2,907.72 2,908.95 50,084.7K
14:34 2,909.13 2,909.19 2,908.36 2,908.82 52,688.4K
14:35 2,908.85 2,909.32 2,908.85 2,909.32 32,585.6K
14:36 2,909.51 2,909.86 2,909.50 2,909.59 30,889.5K
14:37 2,909.55 2,909.67 2,907.15 2,907.35 85,706.8K
14:38 2,907.11 2,907.26 2,906.73 2,906.73 102,565.1K
14:39 2,906.76 2,907.31 2,906.76 2,907.31 61,189.6K
14:40 2,907.58 2,908.18 2,907.33 2,908.10 67,852.9K
14:41 2,908.06 2,908.23 2,907.48 2,907.48 103,459.1K
14:42 2,907.56 2,907.56 2,905.68 2,906.26 191,605.6K
14:43 2,906.12 2,906.12 2,904.97 2,905.50 165,408.7K
14:44 2,905.47 2,905.47 2,904.63 2,904.66 94,500.3K
14:45 2,904.47 2,904.70 2,902.91 2,904.70 215,415.0K
14:46 2,904.63 2,905.82 2,904.63 2,905.26 85,273.0K
14:47 2,905.02 2,906.12 2,905.02 2,906.11 56,601.5K
14:48 2,906.12 2,906.62 2,905.96 2,906.52 85,225.8K
14:49 2,906.48 2,906.48 2,904.66 2,904.66 95,299.4K
14:50 2,904.53 2,905.21 2,904.27 2,905.21 110,410.4K
14:51 2,905.08 2,906.03 2,905.08 2,906.03 76,504.2K
14:52 2,905.94 2,906.64 2,905.87 2,906.64 71,437.4K
14:53 2,906.80 2,906.97 2,906.08 2,906.08 53,439.6K
14:54 2,906.09 2,907.12 2,905.97 2,907.12 39,685.3K
14:55 2,907.08 2,907.08 2,905.44 2,905.61 137,090.1K
14:56 2,905.67 2,905.76 2,905.31 2,905.31 131,950.1K
14:57 2,905.38 2,905.79 2,905.24 2,905.79 63,375.4K
14:58 2,905.74 2,906.14 2,905.67 2,905.76 99,687.0K
14:59 2,905.80 2,906.73 2,905.80 2,906.73 105,706.3K
15:00 2,906.72 2,906.72 2,906.26 2,906.56 73,046.2K
15:01 2,906.65 2,909.50 2,906.65 2,909.50 107,472.6K
15:02 2,909.72 2,910.32 2,909.56 2,909.96 165,887.5K
15:03 2,909.94 2,909.95 2,908.80 2,909.31 107,970.0K
15:04 2,909.31 2,909.75 2,909.31 2,909.34 57,305.2K
15:05 2,909.26 2,909.26 2,908.52 2,908.73 69,023.6K
15:06 2,908.76 2,909.80 2,908.76 2,909.80 66,571.0K
15:07 2,910.02 2,910.37 2,910.02 2,910.37 66,129.0K
15:08 2,910.21 2,910.52 2,910.21 2,910.43 67,409.3K
15:09 2,910.56 2,910.73 2,910.49 2,910.73 54,686.8K
15:10 2,910.96 2,912.20 2,910.96 2,912.20 117,023.3K
15:11 2,912.11 2,912.37 2,911.96 2,911.96 93,954.0K
15:12 2,911.94 2,911.94 2,911.45 2,911.45 93,571.9K
15:13 2,911.25 2,911.34 2,910.75 2,911.34 51,206.7K
15:14 2,911.28 2,911.34 2,911.01 2,911.01 72,731.8K
15:15 2,910.94 2,911.66 2,910.84 2,911.66 77,602.8K
15:16 2,911.48 2,911.66 2,911.16 2,911.18 154,053.4K
15:17 2,911.19 2,911.19 2,910.52 2,910.52 76,947.8K
15:18 2,910.53 2,910.53 2,909.54 2,909.54 93,061.0K
15:19 2,909.26 2,909.26 2,908.87 2,909.19 145,803.1K
15:20 2,909.33 2,909.82 2,909.33 2,909.57 94,294.5K
15:21 2,909.32 2,909.52 2,909.00 2,909.00 56,597.7K
15:22 2,908.85 2,909.25 2,908.74 2,909.17 42,208.4K
15:23 2,909.08 2,909.17 2,908.81 2,908.98 46,889.2K
15:24 2,909.32 2,909.86 2,909.14 2,909.14 54,005.6K
15:25 2,909.16 2,909.33 2,909.01 2,909.19 48,420.7K
15:26 2,909.34 2,909.44 2,909.02 2,909.37 37,790.7K
15:27 2,909.67 2,909.69 2,909.29 2,909.53 43,748.7K
15:28 2,909.64 2,910.36 2,909.62 2,910.20 118,518.4K
15:29 2,910.23 2,910.69 2,910.23 2,910.68 119,086.9K
15:30 2,910.74 2,913.44 2,910.74 2,913.44 236,920.4K
15:31 2,913.47 2,915.37 2,913.41 2,915.21 231,173.0K
15:32 2,915.08 2,915.15 2,914.66 2,914.66 183,640.6K
15:33 2,914.59 2,914.76 2,914.36 2,914.62 108,448.5K
15:34 2,914.54 2,914.91 2,914.54 2,914.75 119,287.3K
15:35 2,914.46 2,914.61 2,914.21 2,914.21 106,026.8K
15:36 2,914.25 2,914.93 2,914.25 2,914.93 109,241.9K
15:37 2,914.87 2,915.19 2,914.86 2,914.92 133,243.4K
15:38 2,914.93 2,915.30 2,914.93 2,915.30 94,484.0K
15:39 2,915.22 2,915.23 2,914.28 2,914.28 101,283.2K
15:40 2,913.93 2,914.53 2,913.93 2,914.53 116,836.2K
15:41 2,914.54 2,914.73 2,914.32 2,914.45 88,930.0K
15:42 2,914.65 2,915.07 2,914.56 2,915.07 97,460.7K
15:43 2,915.06 2,915.12 2,914.77 2,914.78 66,337.6K
15:44 2,914.71 2,914.80 2,914.35 2,914.39 67,367.8K
15:45 2,914.47 2,914.58 2,914.22 2,914.33 67,100.8K
15:46 2,914.33 2,914.57 2,913.60 2,913.87 108,321.0K
15:47 2,913.96 2,914.02 2,913.64 2,913.84 161,153.0K
15:48 2,913.80 2,914.05 2,913.22 2,913.22 179,723.0K
15:49 2,913.24 2,913.24 2,912.70 2,912.77 331,116.2K
15:50 2,912.59 2,912.93 2,912.59 2,912.79 216,276.7K
15:51 2,912.92 2,912.92 2,912.58 2,912.64 331,255.1K
15:52 2,912.29 2,912.29 2,911.87 2,912.09 200,437.1K
15:53 2,912.17 2,912.28 2,911.95 2,912.15 101,014.3K
15:54 2,912.13 2,912.27 2,911.83 2,911.83 211,134.4K
15:55 2,911.69 2,911.73 2,911.41 2,911.66 108,515.2K
15:56 2,911.54 2,912.81 2,911.54 2,912.63 130,780.8K
15:57 2,912.43 2,912.57 2,908.92 2,908.92 216,174.9K
15:58 2,908.83 2,908.83 2,908.17 2,908.17 292,613.6K
15:59 2,908.36 2,909.46 2,908.36 2,908.71 144,087.6K
16:00 2,908.68 2,909.31 2,908.68 2,909.08 160,252.4K
16:01 2,908.90 2,909.02 2,908.54 2,908.81 110,721.0K
16:02 2,908.78 2,908.87 2,908.39 2,908.39 164,451.0K
16:03 2,908.34 2,908.36 2,907.28 2,907.47 278,955.4K
16:04 2,907.39 2,908.57 2,907.39 2,908.57 182,873.3K
16:05 2,908.79 2,908.79 2,908.50 2,908.50 92,009.8K
16:06 2,908.55 2,909.81 2,908.55 2,909.73 202,664.3K
16:07 2,909.80 2,910.08 2,909.71 2,909.80 110,811.2K
16:08 2,909.81 2,910.26 2,909.81 2,910.26 175,499.2K
16:09 2,910.19 2,910.30 2,910.08 2,910.18 91,372.1K
16:10 2,910.15 2,910.34 2,909.80 2,910.27 145,684.0K
16:11 2,910.30 2,910.69 2,910.30 2,910.51 146,568.5K
16:12 2,910.57 2,910.57 2,909.94 2,909.94 87,624.1K
16:13 2,910.34 2,911.04 2,910.34 2,910.95 83,049.2K
16:14 2,911.14 2,911.43 2,911.10 2,911.36 98,268.8K
16:15 2,911.31 2,911.55 2,911.31 2,911.51 64,451.9K
16:16 2,911.50 2,911.63 2,911.35 2,911.48 57,962.1K
16:17 2,911.49 2,911.96 2,911.24 2,911.24 54,120.9K
16:18 2,911.29 2,911.29 2,910.78 2,911.00 87,265.9K
16:19 2,911.07 2,911.23 2,911.07 2,911.15 120,720.1K
16:20 2,910.91 2,910.91 2,907.42 2,907.70 293,015.0K
16:21 2,907.81 2,907.81 2,907.33 2,907.33 169,783.2K
16:22 2,907.30 2,907.53 2,907.20 2,907.43 86,465.9K
16:23 2,907.50 2,907.62 2,907.28 2,907.58 66,664.2K
16:24 2,907.66 2,907.80 2,907.56 2,907.59 85,687.4K
16:25 2,907.62 2,907.64 2,906.76 2,906.79 113,522.5K
16:26 2,906.77 2,906.79 2,906.31 2,906.34 79,195.7K
16:27 2,906.37 2,906.46 2,906.30 2,906.37 58,749.4K
16:28 2,906.34 2,906.34 2,905.66 2,905.78 132,708.1K
16:29 2,905.85 2,905.85 2,904.78 2,904.89 166,179.2K
16:30 2,904.93 2,905.51 2,904.56 2,905.51 137,403.8K
16:31 2,905.57 2,905.75 2,905.47 2,905.47 73,620.5K
16:32 2,905.42 2,905.45 2,905.07 2,905.07 72,626.0K
16:33 2,905.15 2,905.93 2,905.15 2,905.91 68,471.4K
16:34 2,905.86 2,908.38 2,905.76 2,907.72 111,856.7K
16:35 2,907.45 2,907.85 2,907.45 2,907.72 57,367.1K
16:36 2,907.68 2,907.87 2,907.03 2,907.03 122,798.7K
16:37 2,907.04 2,907.17 2,906.79 2,906.91 58,454.1K
16:38 2,906.94 2,907.86 2,906.94 2,907.86 99,996.5K
16:39 2,908.11 2,908.24 2,908.07 2,908.09 68,222.9K
16:40 2,908.26 2,908.94 2,908.26 2,908.64 68,630.2K
16:41 2,908.58 2,909.04 2,908.48 2,908.81 43,832.1K
16:42 2,908.69 2,908.77 2,908.46 2,908.46 48,428.9K
16:43 2,908.31 2,908.31 2,907.94 2,907.96 39,321.5K
16:44 2,907.73 2,907.74 2,907.16 2,907.16 54,725.9K
16:45 2,907.07 2,907.15 2,906.79 2,906.79 90,413.8K
16:46 2,906.72 2,907.17 2,906.72 2,907.00 88,901.7K
16:47 2,906.96 2,907.48 2,906.91 2,907.30 73,640.3K
16:48 2,907.36 2,907.77 2,906.83 2,906.83 83,074.6K
16:49 2,906.93 2,908.21 2,906.93 2,907.78 62,352.3K
16:50 2,907.70 2,907.98 2,907.61 2,907.98 193,760.8K
16:51 2,907.91 2,908.83 2,907.91 2,908.59 298,070.5K
16:52 2,908.62 2,909.01 2,908.58 2,908.58 138,030.9K
16:53 2,908.36 2,908.98 2,908.36 2,908.72 82,910.8K
16:54 2,909.14 2,909.33 2,909.14 2,909.33 74,800.3K
16:55 2,909.33 2,909.33 2,908.60 2,908.87 70,743.6K
16:56 2,908.98 2,909.30 2,908.89 2,908.89 122,541.2K
16:57 2,908.90 2,909.09 2,908.38 2,908.38 66,886.3K
16:58 2,908.42 2,909.47 2,908.42 2,909.47 56,067.9K
16:59 2,909.46 2,910.19 2,909.46 2,909.91 123,835.9K
17:00 2,910.00 2,911.49 2,909.88 2,911.49 200,453.2K
17:01 2,911.79 2,912.08 2,911.63 2,912.01 250,869.7K
17:02 2,912.16 2,912.16 2,911.28 2,911.48 110,749.0K
17:03 2,911.59 2,912.67 2,911.55 2,912.60 225,760.9K
17:04 2,912.07 2,913.10 2,912.07 2,913.06 264,758.7K
17:05 2,913.21 2,913.85 2,913.21 2,913.76 174,067.4K
17:06 2,913.85 2,914.59 2,913.85 2,914.59 155,660.5K
17:07 2,914.74 2,915.40 2,914.74 2,915.00 253,924.8K
17:08 2,914.97 2,914.97 2,914.35 2,914.78 190,140.5K
17:09 2,914.93 2,915.03 2,913.68 2,913.72 106,910.0K
17:10 2,913.93 2,914.01 2,913.66 2,913.66 59,062.8K
17:11 2,913.65 2,914.73 2,913.65 2,914.49 87,810.9K
17:12 2,914.33 2,914.33 2,913.80 2,914.00 90,187.4K
17:13 2,913.78 2,914.27 2,912.45 2,912.45 199,312.3K
17:14 2,912.36 2,912.57 2,912.34 2,912.37 157,944.3K
17:15 2,912.53 2,913.27 2,912.43 2,913.27 94,978.6K
17:16 2,913.28 2,913.28 2,912.51 2,912.59 92,030.1K
17:17 2,912.53 2,912.53 2,912.10 2,912.23 154,504.1K
17:18 2,912.15 2,912.58 2,912.15 2,912.46 86,936.3K
17:19 2,912.39 2,912.69 2,912.39 2,912.43 105,132.6K
17:20 2,912.56 2,912.93 2,912.44 2,912.82 79,208.4K
17:21 2,912.89 2,913.05 2,912.89 2,912.95 93,827.6K
17:22 2,912.93 2,913.34 2,912.89 2,912.90 126,757.8K
17:23 2,912.80 2,912.93 2,912.68 2,912.86 90,079.7K
17:24 2,912.85 2,913.19 2,912.85 2,913.14 51,375.9K
17:25 2,913.07 2,913.19 2,912.79 2,912.84 69,330.8K
17:26 2,913.21 2,914.04 2,913.21 2,913.92 150,362.4K
17:27 2,913.94 2,913.98 2,913.64 2,913.64 62,475.2K
17:28 2,913.65 2,913.85 2,913.58 2,913.72 82,694.4K
17:29 2,913.76 2,914.00 2,913.76 2,913.88 59,533.4K
17:30 2,913.90 2,914.00 2,913.80 2,913.96 52,921.3K
17:31 2,913.93 2,914.97 2,913.75 2,914.97 161,678.1K
17:32 2,915.10 2,916.23 2,915.10 2,916.08 290,933.0K
17:33 2,915.98 2,915.98 2,915.72 2,915.83 135,878.6K
17:34 2,915.62 2,916.64 2,915.62 2,916.55 284,441.3K
17:35 2,916.47 2,916.47 2,915.77 2,916.47 292,462.5K
17:36 2,916.87 2,917.87 2,916.86 2,917.67 298,743.5K
17:37 2,917.79 2,918.67 2,917.79 2,918.67 283,573.7K
17:38 2,918.70 2,919.51 2,918.70 2,919.32 280,374.8K
17:39 2,919.32 2,919.61 2,918.97 2,919.46 253,950.0K
17:40 2,919.47 2,919.90 2,919.36 2,919.36 155,299.0K
17:41 2,919.28 2,919.70 2,919.28 2,919.70 131,313.6K
17:42 2,919.74 2,920.05 2,919.70 2,919.70 244,345.8K
17:43 2,919.70 2,919.87 2,919.44 2,919.56 139,711.4K
17:44 2,919.56 2,919.99 2,919.56 2,919.83 128,132.3K
17:45 2,919.94 2,919.94 2,919.61 2,919.77 129,622.7K
17:46 2,919.91 2,920.63 2,919.91 2,920.63 168,399.0K
17:47 2,920.55 2,920.92 2,920.55 2,920.86 184,674.6K
17:48 2,920.84 2,921.45 2,920.84 2,921.27 169,498.6K
17:49 2,921.34 2,924.11 2,920.85 2,924.11 317,392.6K
17:50 2,924.44 2,926.44 2,924.44 2,926.44 525,522.8K
17:51 2,926.54 2,928.33 2,926.54 2,928.33 526,944.1K
17:52 2,928.10 2,928.54 2,928.10 2,928.52 419,275.2K
17:53 2,928.42 2,929.86 2,928.42 2,929.86 432,447.5K
17:54 2,929.95 2,930.12 2,929.47 2,930.12 418,365.4K
17:55 2,930.44 2,930.83 2,930.02 2,930.02 521,895.0K
17:56 2,930.13 2,930.81 2,930.11 2,930.81 269,515.8K
17:57 2,930.76 2,930.78 2,929.57 2,929.57 223,651.1K
17:58 2,929.34 2,929.76 2,929.28 2,929.51 296,290.8K
17:59 2,929.23 2,929.76 2,929.23 2,929.46 204,747.0K
18:00 2,929.10 2,931.08 2,929.10 2,930.96 298,348.5K
18:01 2,930.98 2,932.05 2,930.85 2,931.97 257,352.2K
18:02 2,932.24 2,934.73 2,932.24 2,934.73 463,793.4K
18:03 2,934.69 2,935.32 2,934.55 2,935.32 256,181.3K
18:04 2,935.54 2,936.37 2,935.54 2,936.37 346,480.6K
18:05 2,936.03 2,936.33 2,934.94 2,934.94 363,024.0K
18:06 2,934.90 2,934.90 2,933.54 2,933.61 346,802.7K
18:07 2,933.58 2,933.60 2,932.09 2,932.09 278,228.4K
18:08 2,932.04 2,932.26 2,931.16 2,931.16 224,952.0K
18:09 2,931.15 2,931.64 2,931.11 2,931.51 203,034.0K
18:10 2,931.49 2,931.81 2,931.19 2,931.76 149,107.0K
18:11 2,931.57 2,933.45 2,931.57 2,933.34 288,486.5K
18:12 2,933.33 2,933.39 2,933.17 2,933.18 113,157.7K
18:13 2,932.94 2,932.97 2,932.58 2,932.58 137,102.8K
18:14 2,932.36 2,932.38 2,931.95 2,932.01 114,934.0K
18:15 2,931.90 2,931.90 2,929.31 2,929.46 265,417.6K
18:16 2,929.31 2,929.54 2,928.55 2,928.55 250,423.8K
18:17 2,928.40 2,928.51 2,927.43 2,927.46 231,883.9K
18:18 2,927.47 2,927.69 2,927.03 2,927.46 193,365.6K
18:19 2,926.92 2,927.87 2,926.92 2,927.87 131,229.9K
18:20 2,927.64 2,928.78 2,927.61 2,928.51 152,577.2K
18:21 2,928.42 2,928.60 2,928.26 2,928.57 82,589.5K
18:22 2,928.23 2,929.12 2,928.23 2,929.12 120,425.5K
18:23 2,929.06 2,929.14 2,929.02 2,929.09 53,249.4K
18:24 2,928.95 2,929.35 2,928.93 2,929.24 175,708.8K
18:25 2,929.39 2,929.60 2,929.14 2,929.14 195,150.7K
18:26 2,929.09 2,929.87 2,929.09 2,929.65 199,238.0K
18:27 2,929.80 2,930.03 2,929.38 2,929.73 253,259.8K
18:28 2,929.63 2,931.17 2,929.63 2,930.23 292,156.2K
18:29 2,930.09 2,931.17 2,930.09 2,931.09 158,466.9K
18:30 2,931.20 2,931.20 2,930.65 2,930.84 263,969.4K
18:31 2,930.94 2,930.94 2,930.15 2,930.34 205,617.8K
18:32 2,929.74 2,929.74 2,928.58 2,928.61 210,026.3K
18:33 2,928.46 2,928.51 2,927.89 2,927.94 211,943.4K
18:34 2,927.94 2,928.63 2,927.94 2,928.42 245,851.0K
18:35 2,928.30 2,928.82 2,928.30 2,928.56 137,052.0K
18:36 2,928.55 2,928.67 2,928.30 2,928.57 129,233.7K
18:37 2,928.39 2,928.83 2,928.34 2,928.83 86,632.7K
18:38 2,929.01 2,929.01 2,928.45 2,928.72 96,655.8K
18:39 2,928.66 2,928.99 2,928.57 2,928.65 190,049.5K
18:40 2,928.71 2,928.71 2,928.71 2,928.71 21,688.5K
18:51 2,930.56 2,930.56 2,930.56 2,930.56 654,846.3K
19:05 2,936.58 2,949.98 2,936.58 2,949.98 2,688,240.9K
19:06 2,949.73 2,950.52 2,947.84 2,948.19 1,347,569.2K
19:07 2,947.94 2,947.94 2,945.93 2,946.36 500,473.3K
19:08 2,946.01 2,947.79 2,946.01 2,947.72 621,314.9K
19:09 2,947.71 2,947.71 2,945.99 2,945.99 432,821.7K
19:10 2,945.79 2,946.33 2,945.55 2,945.98 359,601.1K
19:11 2,945.84 2,946.02 2,944.11 2,944.11 325,872.1K
19:12 2,944.21 2,944.21 2,943.14 2,943.62 321,239.5K
19:13 2,943.20 2,943.39 2,942.63 2,942.80 216,444.9K
19:14 2,942.87 2,942.87 2,941.54 2,942.13 296,809.6K
19:15 2,942.41 2,944.73 2,942.41 2,942.95 391,238.6K
19:16 2,943.08 2,943.53 2,942.93 2,943.53 210,460.2K
19:17 2,943.56 2,943.56 2,942.92 2,943.33 172,768.6K
19:18 2,943.36 2,943.36 2,943.03 2,943.03 234,645.0K
19:19 2,943.22 2,943.25 2,942.80 2,943.10 188,220.5K
19:20 2,943.10 2,943.40 2,942.97 2,943.32 172,439.4K
19:21 2,943.42 2,943.95 2,943.42 2,943.86 173,396.4K
19:22 2,943.97 2,944.10 2,943.77 2,943.77 134,680.4K
19:23 2,943.97 2,944.41 2,943.96 2,944.41 183,621.9K
19:24 2,944.42 2,944.42 2,944.01 2,944.01 142,773.6K
19:25 2,944.14 2,944.70 2,944.08 2,944.59 179,189.8K
19:26 2,944.61 2,944.61 2,944.00 2,944.52 145,588.0K
19:27 2,944.79 2,945.13 2,944.70 2,945.05 131,011.0K
19:28 2,945.01 2,945.49 2,945.01 2,945.46 149,512.9K
19:29 2,945.59 2,946.29 2,945.59 2,946.29 182,388.3K
19:30 2,946.31 2,947.27 2,946.31 2,947.27 287,480.1K
19:31 2,947.29 2,949.64 2,947.29 2,949.62 494,329.5K
19:32 2,949.43 2,950.55 2,949.43 2,950.55 540,723.9K
19:33 2,950.57 2,951.93 2,950.57 2,951.70 584,118.1K
19:34 2,951.24 2,952.25 2,950.89 2,951.91 577,044.2K
19:35 2,952.41 2,953.70 2,952.37 2,952.98 499,032.0K
19:36 2,952.74 2,952.74 2,949.99 2,949.99 409,615.3K
19:37 2,949.97 2,950.16 2,949.86 2,949.93 219,059.1K
19:38 2,949.98 2,950.44 2,949.98 2,950.15 197,790.3K
19:39 2,950.27 2,950.28 2,949.87 2,950.07 196,675.8K
19:40 2,950.04 2,950.56 2,950.04 2,950.54 173,041.2K
19:41 2,950.47 2,950.56 2,950.05 2,950.05 141,787.6K
19:42 2,950.03 2,950.03 2,948.39 2,948.40 274,048.7K
19:43 2,948.10 2,949.09 2,948.10 2,949.09 222,729.3K
19:44 2,949.40 2,949.41 2,949.14 2,949.15 145,686.7K
19:45 2,949.33 2,949.59 2,949.33 2,949.44 120,639.8K
19:46 2,949.44 2,950.00 2,949.30 2,949.93 129,621.0K
19:47 2,949.81 2,950.13 2,949.81 2,950.11 140,717.6K
19:48 2,950.14 2,950.72 2,950.14 2,950.72 230,136.0K
19:49 2,950.78 2,951.07 2,950.78 2,951.07 144,007.0K
19:50 2,951.17 2,951.75 2,951.09 2,951.75 126,388.8K
19:51 2,951.73 2,952.42 2,951.70 2,952.42 254,577.2K
19:52 2,952.53 2,952.97 2,952.42 2,952.97 150,808.6K
19:53 2,953.00 2,953.04 2,952.61 2,952.68 166,394.0K
19:54 2,952.68 2,952.82 2,952.09 2,952.09 158,262.9K
19:55 2,952.16 2,952.16 2,951.32 2,951.32 244,464.8K
19:56 2,951.25 2,951.42 2,951.22 2,951.40 115,053.8K
19:57 2,951.46 2,951.46 2,951.05 2,951.17 101,121.7K
19:58 2,951.04 2,951.27 2,950.73 2,950.73 127,721.6K
19:59 2,950.85 2,950.90 2,950.71 2,950.73 120,904.8K
20:00 2,950.85 2,951.29 2,950.85 2,951.25 137,806.4K
20:01 2,951.31 2,951.31 2,951.12 2,951.20 90,426.9K
20:02 2,951.17 2,951.67 2,951.17 2,951.32 154,404.9K
20:03 2,951.22 2,951.24 2,950.92 2,951.05 103,107.6K
20:04 2,951.01 2,951.30 2,951.01 2,951.30 127,916.4K
20:05 2,951.28 2,951.34 2,950.87 2,950.87 111,432.3K
20:06 2,950.81 2,951.09 2,950.61 2,950.92 105,953.3K
20:07 2,950.90 2,950.90 2,949.71 2,949.72 106,791.1K
20:08 2,949.68 2,949.99 2,949.43 2,949.64 153,104.7K
20:09 2,949.63 2,949.73 2,949.25 2,949.27 95,381.1K
20:10 2,949.35 2,949.52 2,948.90 2,948.90 99,134.5K
20:11 2,948.87 2,949.62 2,948.87 2,949.62 91,998.9K
20:12 2,949.56 2,949.72 2,949.32 2,949.32 43,207.5K
20:13 2,949.82 2,949.82 2,949.47 2,949.68 67,978.2K
20:14 2,949.65 2,949.82 2,949.62 2,949.74 52,166.5K
20:15 2,949.78 2,949.86 2,949.61 2,949.63 75,366.8K
20:16 2,949.62 2,949.62 2,949.29 2,949.35 55,541.6K
20:17 2,949.37 2,949.37 2,949.11 2,949.11 74,063.2K
20:18 2,949.22 2,949.22 2,948.93 2,949.00 62,487.1K
20:19 2,948.96 2,948.96 2,948.67 2,948.74 49,097.2K
20:20 2,948.72 2,948.72 2,948.48 2,948.48 65,198.1K
20:21 2,948.45 2,948.64 2,948.42 2,948.42 89,857.4K
20:22 2,948.57 2,948.60 2,948.39 2,948.50 87,180.4K
20:23 2,948.33 2,948.34 2,948.06 2,948.06 67,327.7K
20:24 2,948.08 2,948.09 2,947.90 2,948.06 74,932.4K
20:25 2,948.02 2,948.14 2,947.96 2,948.09 79,587.1K
20:26 2,947.99 2,947.99 2,947.62 2,947.67 95,744.0K
20:27 2,947.61 2,947.64 2,947.44 2,947.56 103,003.1K
20:28 2,947.55 2,947.62 2,947.39 2,947.45 95,181.1K
20:29 2,947.39 2,948.15 2,947.39 2,948.15 86,618.5K
20:30 2,948.26 2,948.48 2,948.26 2,948.38 72,092.2K
20:31 2,948.46 2,948.47 2,948.23 2,948.30 77,300.8K
20:32 2,948.24 2,948.28 2,947.96 2,947.96 59,952.1K
20:33 2,947.94 2,947.94 2,947.72 2,947.73 32,138.1K
20:34 2,947.72 2,948.10 2,947.66 2,948.05 103,523.2K
20:35 2,948.03 2,948.10 2,947.54 2,947.86 104,649.3K
20:36 2,947.84 2,947.84 2,947.29 2,947.58 79,403.9K
20:37 2,947.50 2,947.76 2,947.25 2,947.76 84,540.8K
20:38 2,947.80 2,947.87 2,947.60 2,947.60 81,748.4K
20:39 2,947.60 2,947.61 2,947.17 2,947.22 89,441.3K
20:40 2,947.10 2,947.10 2,946.96 2,947.07 81,722.3K
20:41 2,947.00 2,947.88 2,947.00 2,947.78 162,126.2K
20:42 2,947.97 2,948.67 2,947.83 2,948.67 91,284.3K
20:43 2,948.61 2,948.76 2,948.48 2,948.60 78,895.1K
20:44 2,948.77 2,948.95 2,948.77 2,948.86 62,682.8K
20:45 2,948.88 2,949.01 2,948.88 2,948.90 91,335.1K
20:46 2,948.94 2,949.02 2,948.79 2,948.79 64,844.2K
20:47 2,948.82 2,949.01 2,948.82 2,948.97 42,696.2K
20:48 2,948.99 2,949.26 2,948.98 2,949.20 49,588.5K
20:49 2,949.22 2,949.22 2,949.06 2,949.11 25,889.8K
20:50 2,949.23 2,949.23 2,949.10 2,949.17 39,700.4K
20:51 2,949.22 2,949.23 2,948.91 2,949.23 47,994.6K
20:52 2,949.26 2,949.36 2,948.98 2,949.36 78,157.0K
20:53 2,949.27 2,950.04 2,949.27 2,949.79 147,902.3K
20:54 2,949.94 2,950.10 2,949.90 2,949.99 63,558.4K
20:55 2,950.14 2,950.34 2,950.13 2,950.21 60,742.0K
20:56 2,950.27 2,950.57 2,950.27 2,950.43 52,110.5K
20:57 2,950.11 2,950.28 2,950.09 2,950.12 43,642.6K
20:58 2,950.24 2,950.29 2,949.63 2,949.63 81,443.3K
20:59 2,949.63 2,950.32 2,949.63 2,950.32 63,968.5K
21:00 2,950.37 2,950.69 2,950.37 2,950.52 81,261.8K
21:01 2,950.44 2,950.60 2,950.40 2,950.60 46,640.7K
21:02 2,950.73 2,951.01 2,950.66 2,951.01 81,652.0K
21:03 2,951.07 2,951.22 2,950.87 2,950.87 63,521.6K
21:04 2,950.72 2,950.72 2,950.36 2,950.36 51,950.0K
21:05 2,950.36 2,950.49 2,950.29 2,950.29 49,613.2K
21:06 2,950.30 2,950.30 2,949.90 2,949.90 20,463.0K
21:07 2,949.83 2,949.83 2,949.57 2,949.57 37,878.3K
21:08 2,949.46 2,949.46 2,948.93 2,949.05 121,528.8K
21:09 2,948.74 2,948.74 2,948.44 2,948.44 99,504.4K
21:10 2,948.53 2,948.78 2,948.45 2,948.51 32,729.1K
21:11 2,948.58 2,948.69 2,948.37 2,948.38 35,881.5K
21:12 2,948.46 2,948.46 2,948.27 2,948.36 44,718.9K
21:13 2,948.40 2,948.40 2,948.13 2,948.34 38,799.4K
21:14 2,948.45 2,948.57 2,948.36 2,948.51 31,897.8K
21:15 2,948.51 2,948.56 2,948.36 2,948.52 29,327.3K
21:16 2,948.51 2,948.51 2,948.04 2,948.04 56,707.5K
21:17 2,948.17 2,948.22 2,947.79 2,947.81 35,653.0K
21:18 2,947.95 2,948.09 2,947.74 2,948.08 48,319.3K
21:19 2,947.88 2,948.00 2,947.70 2,947.79 29,223.9K
21:20 2,947.84 2,947.84 2,947.68 2,947.68 38,677.1K
21:21 2,947.77 2,948.04 2,947.77 2,948.04 34,431.3K
21:22 2,948.01 2,948.04 2,947.59 2,947.63 38,159.1K
21:23 2,947.69 2,947.69 2,947.31 2,947.31 37,134.6K
21:24 2,947.26 2,947.29 2,947.07 2,947.14 54,719.3K
21:25 2,947.12 2,947.29 2,947.12 2,947.25 29,054.8K
21:26 2,947.31 2,947.35 2,947.01 2,947.02 43,865.6K
21:27 2,947.04 2,947.04 2,946.58 2,946.71 48,502.0K
21:28 2,946.73 2,947.01 2,946.69 2,946.74 35,526.9K
21:29 2,946.76 2,947.09 2,946.76 2,946.78 35,498.0K
21:30 2,946.82 2,947.09 2,946.82 2,946.92 31,121.0K
21:31 2,947.11 2,947.11 2,946.83 2,946.83 40,604.7K
21:32 2,946.89 2,946.98 2,946.76 2,946.76 32,404.4K
21:33 2,946.71 2,946.98 2,946.70 2,946.98 27,318.9K
21:34 2,947.02 2,947.14 2,946.95 2,947.06 32,865.5K
21:35 2,947.11 2,947.11 2,947.02 2,947.09 10,765.2K
21:36 2,947.07 2,947.29 2,947.03 2,947.29 53,467.6K
21:37 2,947.45 2,947.65 2,947.36 2,947.65 42,503.8K
21:38 2,947.70 2,948.26 2,947.70 2,948.26 77,025.4K
21:39 2,948.30 2,948.42 2,948.22 2,948.22 83,099.1K
21:40 2,948.19 2,948.32 2,948.18 2,948.32 46,789.6K
21:41 2,948.41 2,948.55 2,948.36 2,948.52 44,186.2K
21:42 2,948.60 2,948.65 2,948.47 2,948.64 22,312.3K
21:43 2,948.62 2,948.62 2,948.50 2,948.57 47,242.3K
21:44 2,948.54 2,948.75 2,948.54 2,948.66 44,294.3K
21:45 2,948.67 2,949.25 2,948.60 2,949.25 84,726.1K
21:46 2,949.18 2,949.65 2,949.18 2,949.65 116,682.4K
21:47 2,949.69 2,951.17 2,949.69 2,951.17 171,119.8K
21:48 2,951.21 2,952.08 2,951.21 2,952.08 148,281.9K
21:49 2,952.24 2,952.29 2,952.13 2,952.27 124,941.3K
21:50 2,952.33 2,953.13 2,952.33 2,953.11 162,359.2K
21:51 2,953.31 2,953.94 2,953.30 2,953.94 136,782.1K
21:52 2,954.20 2,954.42 2,954.20 2,954.42 165,176.2K
21:53 2,954.48 2,955.27 2,954.48 2,955.20 204,358.1K
21:54 2,955.23 2,956.17 2,955.23 2,956.14 156,682.3K
21:55 2,956.18 2,956.40 2,956.18 2,956.31 143,682.3K
21:56 2,956.43 2,956.86 2,956.43 2,956.86 201,251.2K
21:57 2,956.84 2,957.02 2,956.80 2,956.80 89,303.1K
21:58 2,956.78 2,956.97 2,956.56 2,956.56 97,506.1K
21:59 2,956.49 2,956.49 2,955.67 2,955.69 78,770.3K
22:00 2,955.68 2,955.97 2,955.64 2,955.97 68,488.2K
22:01 2,955.98 2,956.05 2,955.71 2,955.88 51,431.3K
22:02 2,955.93 2,956.09 2,955.79 2,956.09 95,877.6K
22:03 2,956.06 2,956.06 2,955.59 2,955.59 64,547.8K
22:04 2,955.61 2,955.78 2,955.26 2,955.78 89,335.8K
22:05 2,955.68 2,956.31 2,955.67 2,956.31 101,834.5K
22:06 2,956.23 2,956.23 2,954.74 2,954.74 101,861.8K
22:07 2,954.78 2,955.34 2,954.66 2,955.23 74,234.9K
22:08 2,955.10 2,955.21 2,954.86 2,955.07 80,876.9K
22:09 2,955.11 2,955.73 2,955.11 2,955.73 141,603.4K
22:10 2,955.81 2,956.09 2,955.81 2,955.95 61,925.8K
22:11 2,955.99 2,956.51 2,955.93 2,956.44 110,988.4K
22:12 2,956.55 2,957.09 2,956.55 2,957.03 97,754.2K
22:13 2,957.11 2,957.19 2,956.97 2,957.00 65,128.3K
22:14 2,957.02 2,957.05 2,956.81 2,956.99 54,412.5K
22:15 2,956.56 2,957.00 2,956.56 2,956.96 66,493.6K
22:16 2,956.91 2,957.43 2,956.85 2,957.43 102,768.9K
22:17 2,957.40 2,957.42 2,957.14 2,957.26 109,349.1K
22:18 2,957.39 2,957.86 2,957.39 2,957.83 88,892.2K
22:19 2,957.85 2,958.08 2,957.84 2,957.93 124,141.5K
22:20 2,958.00 2,958.11 2,957.07 2,957.07 107,004.8K
22:21 2,956.96 2,957.12 2,956.18 2,956.24 134,357.9K
22:22 2,956.28 2,957.21 2,956.28 2,957.21 74,965.3K
22:23 2,957.24 2,957.65 2,957.24 2,957.57 104,835.2K
22:24 2,957.53 2,957.53 2,957.30 2,957.47 65,401.9K
22:25 2,957.42 2,957.79 2,957.42 2,957.79 43,072.2K
22:26 2,957.72 2,957.72 2,957.35 2,957.42 48,502.8K
22:27 2,957.39 2,957.52 2,957.36 2,957.49 51,331.7K
22:28 2,957.49 2,957.76 2,957.49 2,957.76 64,676.3K
22:29 2,957.73 2,958.42 2,957.73 2,958.40 227,601.0K
22:30 2,958.49 2,958.49 2,957.36 2,957.36 63,697.7K
22:31 2,957.21 2,957.36 2,957.17 2,957.17 59,670.8K
22:32 2,957.29 2,957.29 2,956.99 2,957.20 87,750.1K
22:33 2,957.24 2,957.67 2,956.96 2,957.55 62,021.9K
22:34 2,957.57 2,957.69 2,957.36 2,957.54 67,889.2K
22:35 2,957.53 2,957.53 2,956.76 2,956.78 80,968.8K
22:36 2,956.55 2,956.86 2,956.33 2,956.86 108,751.4K
22:37 2,956.94 2,957.52 2,956.94 2,957.48 113,903.6K
22:38 2,957.30 2,957.58 2,957.28 2,957.38 52,109.2K
22:39 2,957.24 2,957.25 2,957.09 2,957.24 52,655.8K
22:40 2,957.29 2,957.69 2,957.27 2,957.27 72,155.2K
22:41 2,957.30 2,957.36 2,957.07 2,957.07 59,641.3K
22:42 2,957.01 2,957.01 2,956.66 2,956.70 62,696.5K
22:43 2,956.83 2,957.15 2,956.70 2,957.15 114,562.2K
22:44 2,957.15 2,957.30 2,956.09 2,956.23 89,598.9K
22:45 2,956.23 2,956.50 2,955.57 2,955.57 63,121.1K
22:46 2,955.59 2,955.63 2,955.29 2,955.39 58,312.9K
22:47 2,955.33 2,955.56 2,955.22 2,955.53 103,476.1K
22:48 2,955.40 2,955.83 2,955.40 2,955.78 64,485.1K
22:49 2,955.74 2,955.76 2,955.53 2,955.57 48,802.0K
22:50 2,955.56 2,955.61 2,955.43 2,955.43 68,157.3K
22:51 2,955.53 2,955.77 2,955.21 2,955.21 69,422.3K
22:52 2,955.36 2,955.45 2,955.19 2,955.41 28,313.0K
22:53 2,955.41 2,955.44 2,955.02 2,955.02 47,484.4K
22:54 2,954.99 2,955.19 2,954.93 2,954.97 50,158.6K
22:55 2,954.92 2,955.00 2,953.53 2,953.57 53,560.7K
22:56 2,953.85 2,953.85 2,953.63 2,953.82 46,252.5K
22:57 2,953.78 2,954.40 2,953.76 2,954.36 33,551.0K
22:58 2,954.40 2,954.64 2,954.29 2,954.57 25,348.1K
22:59 2,954.60 2,954.74 2,954.45 2,954.74 38,929.2K
23:00 2,954.83 2,954.98 2,954.71 2,954.93 39,705.2K
23:01 2,954.94 2,955.00 2,954.92 2,954.92 37,477.3K
23:02 2,954.94 2,955.26 2,954.94 2,955.21 56,971.1K
23:03 2,955.24 2,955.28 2,955.08 2,955.28 50,137.4K
23:04 2,955.29 2,955.40 2,955.14 2,955.20 25,265.6K
23:05 2,955.33 2,955.37 2,955.06 2,955.19 38,802.6K
23:06 2,955.29 2,956.29 2,955.23 2,956.29 102,539.8K
23:07 2,956.43 2,956.60 2,956.40 2,956.60 52,251.6K
23:08 2,956.59 2,956.78 2,956.51 2,956.77 55,775.0K
23:09 2,956.76 2,957.41 2,956.76 2,957.40 96,769.0K
23:10 2,957.43 2,957.58 2,957.35 2,957.39 33,569.4K
23:11 2,957.42 2,957.71 2,957.42 2,957.71 55,893.9K
23:12 2,957.66 2,957.82 2,957.66 2,957.75 43,956.6K
23:13 2,957.62 2,957.71 2,957.45 2,957.47 46,211.1K
23:14 2,957.02 2,957.02 2,956.83 2,956.88 44,656.6K
23:15 2,956.91 2,956.93 2,956.77 2,956.82 36,216.7K
23:16 2,956.72 2,956.84 2,956.61 2,956.61 89,748.7K
23:17 2,956.67 2,956.81 2,956.57 2,956.57 62,815.5K
23:18 2,956.56 2,957.11 2,956.49 2,957.11 100,175.0K
23:19 2,957.14 2,957.22 2,956.93 2,956.93 57,304.9K
23:20 2,956.97 2,957.43 2,956.75 2,957.41 53,376.9K
23:21 2,957.35 2,957.48 2,957.10 2,957.10 59,405.9K
23:22 2,957.10 2,957.19 2,957.04 2,957.14 20,839.3K
23:23 2,957.13 2,957.24 2,956.90 2,956.93 33,996.9K
23:24 2,956.94 2,956.94 2,956.48 2,956.67 53,051.5K
23:25 2,956.69 2,956.81 2,956.66 2,956.80 45,176.4K
23:26 2,956.81 2,957.16 2,956.49 2,957.10 29,217.7K
23:27 2,957.12 2,957.29 2,957.01 2,957.01 77,333.3K
23:28 2,957.06 2,957.31 2,957.05 2,957.31 27,988.4K
23:29 2,957.29 2,957.47 2,957.01 2,957.01 67,718.3K
23:30 2,957.06 2,957.06 2,956.60 2,956.65 63,657.7K
23:31 2,956.61 2,957.22 2,956.61 2,956.76 89,376.2K
23:32 2,957.28 2,957.38 2,957.02 2,957.35 110,800.0K
23:33 2,957.60 2,957.60 2,957.17 2,957.23 84,344.6K
23:34 2,957.27 2,957.45 2,957.21 2,957.28 54,307.0K
23:35 2,957.29 2,957.89 2,957.29 2,957.89 86,020.7K
23:36 2,956.40 2,956.40 2,955.99 2,956.24 85,640.8K
23:37 2,956.22 2,956.26 2,955.56 2,955.64 51,723.6K
23:38 2,955.66 2,956.14 2,955.66 2,956.14 76,023.1K
23:39 2,956.15 2,956.42 2,956.01 2,956.01 87,349.5K
23:40 2,956.05 2,956.25 2,955.82 2,956.07 59,547.4K
23:41 2,956.08 2,956.49 2,955.84 2,956.24 45,970.3K
23:42 2,956.29 2,956.37 2,956.10 2,956.22 58,853.8K
23:43 2,956.35 2,957.02 2,956.26 2,957.02 48,950.8K
23:44 2,957.01 2,957.01 2,956.64 2,956.65 46,059.3K
23:45 2,956.72 2,956.72 2,955.64 2,955.86 75,324.8K
23:46 2,955.87 2,956.11 2,955.85 2,955.95 59,840.9K
23:47 2,955.93 2,955.98 2,955.65 2,955.70 65,557.9K
23:48 2,955.75 2,956.73 2,955.75 2,956.44 115,601.5K
23:49 2,956.29 2,956.36 2,955.99 2,956.34 172,099.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし