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 2,961.51 2,961.95 2,961.03 2,961.85 375,298.4K
07:01 2,962.07 2,963.42 2,961.89 2,963.42 154,163.1K
07:02 2,963.23 2,965.17 2,963.23 2,965.17 125,057.9K
07:03 2,965.39 2,966.10 2,965.39 2,965.89 128,341.8K
07:04 2,966.11 2,966.19 2,965.62 2,965.62 141,579.6K
07:05 2,965.65 2,966.82 2,965.61 2,966.59 127,018.2K
07:06 2,966.53 2,967.48 2,966.53 2,967.48 83,201.0K
07:07 2,967.49 2,968.43 2,967.49 2,968.40 83,534.6K
07:08 2,968.41 2,968.64 2,968.28 2,968.55 95,625.0K
07:09 2,968.47 2,968.86 2,968.23 2,968.23 107,567.7K
07:10 2,968.29 2,969.16 2,968.29 2,968.62 58,404.7K
07:11 2,968.77 2,968.77 2,967.69 2,967.69 137,069.9K
07:12 2,967.57 2,967.60 2,966.92 2,967.07 74,857.8K
07:13 2,967.13 2,967.39 2,966.89 2,967.39 79,414.5K
07:14 2,967.35 2,967.35 2,966.68 2,967.16 59,509.6K
07:15 2,967.31 2,967.42 2,967.09 2,967.35 57,122.8K
07:16 2,967.17 2,967.59 2,967.17 2,967.46 88,145.5K
07:17 2,967.72 2,967.98 2,967.54 2,967.90 65,657.9K
07:18 2,968.11 2,968.11 2,967.80 2,967.83 68,878.9K
07:19 2,967.94 2,968.01 2,967.48 2,967.79 76,728.9K
07:20 2,967.49 2,967.52 2,967.28 2,967.29 89,511.9K
07:21 2,967.39 2,967.55 2,967.21 2,967.51 89,008.9K
07:22 2,967.62 2,968.00 2,967.62 2,967.89 50,043.5K
07:23 2,967.84 2,968.02 2,967.66 2,967.83 40,229.9K
07:24 2,967.45 2,967.81 2,967.38 2,967.61 51,365.4K
07:25 2,968.01 2,968.15 2,967.73 2,967.93 51,367.3K
07:26 2,967.70 2,967.94 2,966.94 2,967.08 80,411.0K
07:27 2,967.09 2,967.09 2,966.26 2,966.44 57,064.6K
07:28 2,966.43 2,967.03 2,966.33 2,966.79 37,433.2K
07:29 2,966.72 2,967.14 2,966.27 2,966.27 52,146.7K
07:30 2,966.58 2,966.58 2,965.89 2,965.89 55,783.2K
07:31 2,965.72 2,965.97 2,965.29 2,965.49 111,419.0K
07:32 2,965.40 2,965.92 2,965.15 2,965.15 106,236.3K
07:33 2,965.10 2,965.23 2,964.71 2,964.73 44,425.2K
07:34 2,964.61 2,965.03 2,964.45 2,964.94 48,092.5K
07:35 2,964.83 2,965.06 2,964.79 2,965.06 29,880.0K
07:36 2,965.24 2,965.43 2,965.23 2,965.30 53,250.6K
07:37 2,965.31 2,965.91 2,965.31 2,965.88 50,214.2K
07:38 2,965.81 2,965.90 2,965.41 2,965.77 58,432.9K
07:39 2,965.63 2,965.75 2,965.31 2,965.31 21,744.0K
07:40 2,965.32 2,965.38 2,964.98 2,964.98 53,071.2K
07:41 2,964.99 2,964.99 2,964.52 2,964.91 28,553.3K
07:42 2,964.94 2,965.15 2,964.67 2,965.15 44,011.4K
07:43 2,965.20 2,965.55 2,965.04 2,965.55 30,946.5K
07:44 2,965.56 2,966.19 2,965.54 2,966.19 36,287.6K
07:45 2,966.36 2,966.49 2,966.21 2,966.45 43,787.2K
07:46 2,966.36 2,966.49 2,966.32 2,966.32 51,466.1K
07:47 2,966.40 2,966.42 2,966.20 2,966.33 21,007.6K
07:48 2,966.27 2,966.50 2,966.24 2,966.24 32,225.0K
07:49 2,966.26 2,966.26 2,965.80 2,965.92 25,350.2K
07:50 2,965.91 2,965.96 2,965.61 2,965.73 34,857.4K
07:51 2,965.74 2,965.87 2,965.33 2,965.66 40,206.8K
07:52 2,965.66 2,965.66 2,965.17 2,965.17 16,305.2K
07:53 2,965.19 2,965.47 2,965.16 2,965.47 29,951.0K
07:54 2,965.28 2,965.38 2,964.94 2,965.20 24,668.0K
07:55 2,965.26 2,965.54 2,965.25 2,965.35 17,740.3K
07:56 2,964.97 2,965.23 2,964.81 2,965.00 52,624.8K
07:57 2,964.99 2,965.28 2,964.99 2,965.19 29,009.7K
07:58 2,965.19 2,965.19 2,964.65 2,964.74 38,494.0K
07:59 2,964.74 2,964.90 2,964.45 2,964.90 32,595.4K
08:00 2,965.06 2,965.32 2,964.79 2,965.32 22,452.8K
08:01 2,965.32 2,965.45 2,964.74 2,964.99 22,423.2K
08:02 2,965.34 2,965.34 2,964.83 2,964.83 26,428.4K
08:03 2,964.90 2,965.00 2,964.59 2,964.59 21,183.6K
08:04 2,964.49 2,964.72 2,964.09 2,964.09 20,886.5K
08:05 2,964.00 2,964.47 2,963.74 2,964.22 18,364.9K
08:06 2,964.32 2,964.32 2,963.86 2,963.95 26,195.7K
08:07 2,963.96 2,964.38 2,963.90 2,964.36 20,234.3K
08:08 2,964.32 2,964.37 2,963.97 2,964.02 21,534.0K
08:09 2,964.58 2,964.86 2,964.49 2,964.82 35,083.0K
08:10 2,964.77 2,965.45 2,964.77 2,965.22 30,466.8K
08:11 2,965.25 2,965.57 2,965.08 2,965.46 35,177.9K
08:12 2,965.47 2,965.89 2,965.44 2,965.80 28,451.1K
08:13 2,965.86 2,965.94 2,965.72 2,965.72 22,021.5K
08:14 2,965.69 2,965.89 2,965.64 2,965.80 28,447.5K
08:15 2,965.80 2,965.95 2,965.68 2,965.84 31,574.4K
08:16 2,965.85 2,966.19 2,965.42 2,965.63 58,987.1K
08:17 2,965.41 2,965.79 2,965.41 2,965.79 33,846.3K
08:18 2,965.93 2,965.93 2,965.09 2,965.09 98,098.0K
08:19 2,965.01 2,965.49 2,965.01 2,965.30 35,170.5K
08:20 2,965.34 2,965.34 2,964.97 2,965.33 34,563.2K
08:21 2,965.32 2,965.44 2,965.13 2,965.44 25,230.7K
08:22 2,965.38 2,965.41 2,964.57 2,964.57 35,098.5K
08:23 2,964.72 2,964.80 2,964.48 2,964.58 19,420.6K
08:24 2,964.44 2,964.69 2,964.38 2,964.69 23,803.3K
08:25 2,964.67 2,964.78 2,964.35 2,964.66 24,135.4K
08:26 2,964.62 2,964.68 2,964.33 2,964.35 17,276.1K
08:27 2,964.36 2,964.62 2,964.34 2,964.34 19,634.5K
08:28 2,964.42 2,964.53 2,963.89 2,964.10 21,286.3K
08:29 2,963.85 2,964.11 2,963.76 2,963.92 23,405.3K
08:30 2,963.62 2,964.02 2,963.62 2,963.99 22,861.6K
08:31 2,963.94 2,963.94 2,963.44 2,963.44 35,023.5K
08:32 2,963.51 2,963.54 2,963.29 2,963.29 27,436.7K
08:33 2,963.15 2,963.15 2,962.92 2,962.96 33,641.8K
08:34 2,962.91 2,963.20 2,962.91 2,963.06 30,802.6K
08:35 2,963.25 2,963.31 2,963.10 2,963.27 21,587.5K
08:36 2,963.28 2,963.28 2,963.04 2,963.05 10,892.8K
08:37 2,963.12 2,963.57 2,963.05 2,963.32 36,975.0K
08:38 2,963.50 2,963.68 2,963.49 2,963.68 18,586.5K
08:39 2,963.73 2,963.73 2,963.21 2,963.26 20,752.8K
08:40 2,963.20 2,964.35 2,963.20 2,964.13 31,592.7K
08:41 2,963.86 2,964.07 2,963.75 2,964.06 29,236.9K
08:42 2,964.08 2,964.51 2,963.77 2,964.45 34,612.3K
08:43 2,964.25 2,964.96 2,964.17 2,964.75 46,276.7K
08:44 2,964.72 2,965.33 2,964.72 2,964.98 31,897.1K
08:45 2,964.90 2,965.00 2,964.62 2,964.80 40,555.3K
08:46 2,964.90 2,964.90 2,963.98 2,963.98 51,104.5K
08:47 2,963.96 2,964.52 2,963.96 2,964.42 43,061.1K
08:48 2,964.24 2,964.67 2,964.24 2,964.52 25,681.8K
08:49 2,964.55 2,964.57 2,964.24 2,964.57 17,064.2K
08:50 2,964.33 2,964.57 2,964.10 2,964.10 76,999.5K
08:51 2,964.03 2,964.26 2,963.71 2,964.14 96,601.0K
08:52 2,964.09 2,964.15 2,963.78 2,963.78 42,073.6K
08:53 2,963.66 2,963.70 2,963.21 2,963.26 131,295.8K
08:54 2,963.26 2,963.62 2,963.26 2,963.62 62,927.5K
08:55 2,963.56 2,963.98 2,963.56 2,963.65 75,113.7K
08:56 2,963.89 2,964.07 2,963.81 2,963.82 64,123.4K
08:57 2,963.78 2,963.98 2,963.70 2,963.71 47,113.9K
08:58 2,963.85 2,963.98 2,963.63 2,963.63 43,439.2K
08:59 2,963.62 2,963.90 2,963.49 2,963.62 36,777.4K
09:00 2,961.97 2,961.97 2,959.60 2,959.60 303,106.0K
09:01 2,959.09 2,959.09 2,958.11 2,958.11 143,990.7K
09:02 2,958.03 2,958.90 2,957.57 2,958.55 162,818.9K
09:03 2,957.82 2,958.03 2,957.44 2,957.61 92,759.7K
09:04 2,957.38 2,958.12 2,957.11 2,958.12 82,253.5K
09:05 2,957.82 2,958.91 2,957.82 2,958.49 87,598.3K
09:06 2,958.38 2,959.16 2,958.38 2,959.07 49,771.0K
09:07 2,959.14 2,960.62 2,959.14 2,960.62 86,503.7K
09:08 2,960.75 2,960.75 2,959.55 2,959.55 42,048.8K
09:09 2,959.59 2,959.59 2,959.08 2,959.33 58,040.9K
09:10 2,959.29 2,959.92 2,959.29 2,959.90 32,442.9K
09:11 2,959.90 2,960.15 2,959.87 2,960.15 40,508.5K
09:12 2,960.13 2,960.35 2,960.02 2,960.22 76,975.7K
09:13 2,960.40 2,960.42 2,960.05 2,960.30 56,175.8K
09:14 2,959.99 2,960.41 2,959.99 2,960.07 58,638.6K
09:15 2,960.06 2,960.23 2,959.82 2,960.06 61,000.2K
09:16 2,960.02 2,960.02 2,958.88 2,958.88 65,586.1K
09:17 2,958.86 2,958.86 2,958.70 2,958.70 33,529.3K
09:18 2,958.69 2,958.70 2,957.51 2,957.51 58,139.2K
09:19 2,957.46 2,957.53 2,957.13 2,957.31 79,651.8K
09:20 2,957.53 2,957.53 2,956.90 2,956.90 57,944.6K
09:21 2,957.07 2,957.14 2,956.51 2,956.51 46,110.0K
09:22 2,956.28 2,956.62 2,956.28 2,956.53 73,617.2K
09:23 2,956.59 2,956.68 2,956.46 2,956.57 42,478.6K
09:24 2,956.56 2,956.64 2,956.48 2,956.61 59,230.0K
09:25 2,956.63 2,956.99 2,956.63 2,956.93 63,381.2K
09:26 2,956.85 2,958.29 2,956.85 2,958.29 109,082.9K
09:27 2,958.34 2,959.07 2,958.34 2,959.07 72,638.3K
09:28 2,959.04 2,959.04 2,958.70 2,958.98 80,513.3K
09:29 2,959.01 2,959.03 2,958.65 2,958.75 56,497.1K
09:30 2,958.98 2,959.00 2,958.36 2,958.36 110,344.5K
09:31 2,958.51 2,958.52 2,958.16 2,958.21 84,325.3K
09:32 2,958.25 2,958.44 2,958.25 2,958.44 50,996.8K
09:33 2,958.41 2,958.44 2,958.06 2,958.06 90,232.9K
09:34 2,958.05 2,958.21 2,957.88 2,957.93 148,915.7K
09:35 2,957.78 2,958.30 2,957.68 2,958.28 138,903.9K
09:36 2,958.21 2,958.21 2,957.90 2,958.09 117,484.3K
09:37 2,958.13 2,958.27 2,957.98 2,958.19 79,569.2K
09:38 2,958.13 2,958.16 2,957.71 2,958.16 76,136.4K
09:39 2,958.06 2,958.55 2,958.06 2,958.55 137,632.0K
09:40 2,958.60 2,958.93 2,958.60 2,958.86 161,600.9K
09:41 2,958.91 2,959.23 2,958.72 2,959.23 158,734.9K
09:42 2,959.23 2,959.97 2,959.15 2,959.97 103,475.7K
09:43 2,959.92 2,960.62 2,959.92 2,960.57 104,153.1K
09:44 2,960.62 2,961.51 2,960.62 2,961.35 98,329.2K
09:45 2,961.38 2,961.51 2,960.88 2,961.04 111,937.0K
09:46 2,961.22 2,961.61 2,961.21 2,961.47 80,024.8K
09:47 2,961.42 2,962.20 2,961.30 2,962.20 51,584.2K
09:48 2,962.22 2,962.34 2,962.07 2,962.19 68,809.0K
09:49 2,962.36 2,962.36 2,961.78 2,961.78 67,317.0K
09:50 2,962.02 2,962.23 2,961.74 2,962.16 79,355.0K
09:51 2,962.19 2,962.39 2,961.81 2,961.91 75,362.9K
09:52 2,961.89 2,962.40 2,961.86 2,962.40 104,221.1K
09:53 2,962.39 2,962.61 2,962.37 2,962.38 136,510.3K
09:54 2,962.27 2,962.54 2,962.27 2,962.41 70,490.2K
09:55 2,962.36 2,962.57 2,962.18 2,962.48 112,504.4K
09:56 2,962.43 2,962.52 2,962.30 2,962.36 117,947.8K
09:57 2,962.62 2,962.74 2,962.47 2,962.60 125,508.6K
09:58 2,962.54 2,962.65 2,962.19 2,962.19 134,007.6K
09:59 2,962.05 2,962.05 2,961.49 2,961.49 88,152.0K
10:00 2,961.41 2,961.41 2,957.69 2,958.18 351,756.2K
10:01 2,957.94 2,957.94 2,955.60 2,955.60 345,643.7K
10:02 2,955.78 2,957.95 2,955.78 2,957.92 350,985.0K
10:03 2,958.06 2,959.06 2,958.06 2,959.03 220,322.8K
10:04 2,958.77 2,958.82 2,955.91 2,955.91 326,449.4K
10:05 2,955.96 2,955.96 2,953.28 2,953.47 558,093.6K
10:06 2,953.24 2,956.30 2,952.33 2,956.30 769,522.0K
10:07 2,956.33 2,956.33 2,953.34 2,955.64 296,113.1K
10:08 2,955.34 2,956.30 2,955.34 2,956.30 260,203.3K
10:09 2,956.70 2,956.94 2,956.47 2,956.86 217,254.7K
10:10 2,957.22 2,958.86 2,957.22 2,958.48 346,803.1K
10:11 2,958.52 2,958.95 2,957.00 2,957.56 266,567.9K
10:12 2,957.31 2,958.03 2,957.08 2,957.86 282,138.7K
10:13 2,958.19 2,958.54 2,957.42 2,957.90 154,051.6K
10:14 2,957.74 2,958.97 2,957.34 2,958.97 215,677.1K
10:15 2,958.34 2,959.90 2,958.34 2,959.85 233,998.1K
10:16 2,958.89 2,960.40 2,958.89 2,960.25 361,367.5K
10:17 2,960.51 2,962.26 2,960.51 2,961.53 411,400.2K
10:18 2,961.36 2,964.15 2,961.36 2,964.15 367,271.4K
10:19 2,964.05 2,965.27 2,964.05 2,964.45 503,169.4K
10:20 2,964.08 2,964.08 2,962.24 2,962.49 349,702.2K
10:21 2,962.54 2,963.04 2,961.89 2,961.89 256,559.9K
10:22 2,961.92 2,962.62 2,960.95 2,962.62 591,417.3K
10:23 2,962.92 2,966.41 2,962.92 2,966.41 884,588.7K
10:24 2,965.50 2,965.97 2,964.07 2,965.49 595,853.9K
10:25 2,965.26 2,965.26 2,962.99 2,962.99 385,594.1K
10:26 2,963.35 2,965.10 2,963.35 2,965.00 192,851.2K
10:27 2,965.06 2,966.10 2,965.06 2,965.23 311,944.8K
10:28 2,965.21 2,965.21 2,962.61 2,962.62 557,606.1K
10:29 2,962.55 2,965.61 2,962.46 2,965.61 519,083.2K
10:30 2,965.38 2,968.65 2,965.38 2,968.65 1,426,235.5K
10:31 2,968.81 2,968.81 2,965.90 2,965.90 860,930.5K
10:32 2,965.91 2,968.31 2,965.91 2,968.28 641,501.8K
10:33 2,968.27 2,970.82 2,968.27 2,970.60 895,092.4K
10:34 2,970.67 2,971.48 2,970.12 2,971.48 840,340.4K
10:35 2,971.41 2,973.01 2,971.41 2,972.24 819,641.4K
10:36 2,972.15 2,972.25 2,969.70 2,971.03 653,593.3K
10:37 2,970.89 2,970.89 2,968.74 2,968.74 451,883.2K
10:38 2,969.00 2,972.35 2,969.00 2,972.35 665,602.7K
10:39 2,972.36 2,972.99 2,970.43 2,970.89 597,981.8K
10:40 2,971.63 2,972.42 2,970.80 2,971.12 526,925.6K
10:41 2,971.03 2,971.18 2,969.70 2,969.70 340,509.3K
10:42 2,969.71 2,969.77 2,968.97 2,969.18 423,268.2K
10:43 2,969.28 2,969.42 2,968.11 2,968.22 342,032.7K
10:44 2,968.19 2,968.68 2,967.70 2,967.70 387,654.6K
10:45 2,967.41 2,967.41 2,966.09 2,966.09 497,736.7K
10:46 2,966.12 2,967.00 2,966.12 2,967.00 293,148.4K
10:47 2,966.91 2,967.16 2,966.21 2,967.09 341,636.4K
10:48 2,967.27 2,969.24 2,967.27 2,968.31 483,828.6K
10:49 2,967.71 2,968.27 2,967.36 2,967.43 328,340.4K
10:50 2,967.45 2,968.94 2,966.72 2,968.94 390,100.5K
10:51 2,968.64 2,969.57 2,968.40 2,969.23 324,228.2K
10:52 2,969.81 2,969.87 2,967.99 2,967.99 423,261.9K
10:53 2,967.98 2,969.38 2,967.07 2,969.19 784,243.6K
10:54 2,969.23 2,970.80 2,969.23 2,970.80 561,471.1K
10:55 2,970.86 2,971.66 2,970.86 2,971.66 352,573.1K
10:56 2,970.75 2,971.14 2,970.00 2,970.00 385,612.6K
10:57 2,970.13 2,970.24 2,969.51 2,969.86 327,288.4K
10:58 2,969.94 2,970.55 2,969.92 2,970.55 296,066.9K
10:59 2,970.63 2,970.97 2,970.07 2,970.07 234,162.0K
11:00 2,970.13 2,970.33 2,970.13 2,970.23 425,415.2K
11:01 2,969.51 2,969.51 2,967.84 2,968.29 419,226.2K
11:02 2,968.12 2,970.44 2,968.12 2,970.42 322,608.2K
11:03 2,970.40 2,971.91 2,970.40 2,971.91 349,289.6K
11:04 2,971.92 2,971.92 2,970.40 2,971.29 328,424.6K
11:05 2,971.26 2,971.26 2,970.36 2,970.65 296,212.0K
11:06 2,970.57 2,970.57 2,969.18 2,969.42 320,233.8K
11:07 2,970.06 2,970.32 2,968.56 2,968.56 428,663.5K
11:08 2,968.65 2,969.03 2,966.69 2,966.69 294,407.3K
11:09 2,966.68 2,966.97 2,966.22 2,966.97 349,194.4K
11:10 2,967.20 2,967.87 2,966.96 2,967.87 312,682.2K
11:11 2,968.24 2,968.94 2,968.11 2,968.94 217,599.2K
11:12 2,968.95 2,969.09 2,968.18 2,968.66 218,914.3K
11:13 2,968.57 2,969.16 2,968.49 2,969.09 231,348.6K
11:14 2,969.11 2,969.77 2,969.11 2,969.58 196,134.9K
11:15 2,969.75 2,970.27 2,969.65 2,969.95 184,473.3K
11:16 2,969.93 2,970.26 2,969.26 2,969.26 228,802.4K
11:17 2,969.41 2,969.74 2,968.83 2,969.31 420,106.5K
11:18 2,969.18 2,969.49 2,968.97 2,969.32 410,893.9K
11:19 2,969.21 2,969.91 2,968.28 2,969.73 382,973.9K
11:20 2,969.47 2,969.73 2,968.41 2,968.66 264,155.9K
11:21 2,968.54 2,968.58 2,967.91 2,968.01 220,462.5K
11:22 2,967.80 2,968.38 2,967.76 2,968.38 291,260.9K
11:23 2,968.21 2,968.44 2,968.07 2,968.15 427,631.6K
11:24 2,968.65 2,968.96 2,968.21 2,968.96 290,576.0K
11:25 2,968.97 2,968.97 2,967.98 2,968.38 262,532.1K
11:26 2,968.47 2,968.67 2,968.22 2,968.22 194,179.8K
11:27 2,968.54 2,968.66 2,968.03 2,968.03 179,458.2K
11:28 2,968.06 2,968.14 2,967.54 2,967.82 184,205.4K
11:29 2,967.78 2,968.78 2,967.48 2,968.71 142,656.7K
11:30 2,968.73 2,969.17 2,968.73 2,969.15 216,718.1K
11:31 2,969.21 2,970.63 2,969.21 2,970.63 216,014.4K
11:32 2,970.66 2,970.82 2,967.13 2,967.30 283,985.2K
11:33 2,967.27 2,967.70 2,967.09 2,967.70 249,481.6K
11:34 2,967.81 2,968.67 2,967.77 2,968.67 201,578.8K
11:35 2,968.95 2,968.95 2,967.60 2,967.78 215,756.4K
11:36 2,967.91 2,968.03 2,967.27 2,967.97 258,527.8K
11:37 2,968.07 2,968.82 2,967.94 2,968.76 211,188.5K
11:38 2,968.88 2,969.01 2,968.59 2,968.59 174,144.3K
11:39 2,968.98 2,969.19 2,968.86 2,968.86 130,812.0K
11:40 2,969.02 2,971.23 2,969.02 2,971.23 238,057.4K
11:41 2,971.89 2,971.89 2,970.80 2,970.80 337,227.2K
11:42 2,971.13 2,971.45 2,970.99 2,971.18 325,265.4K
11:43 2,971.26 2,971.26 2,968.98 2,969.29 205,811.8K
11:44 2,969.59 2,970.35 2,969.34 2,970.16 162,417.6K
11:45 2,969.91 2,969.95 2,969.09 2,969.58 214,414.1K
11:46 2,969.43 2,969.85 2,967.78 2,967.96 260,484.9K
11:47 2,967.69 2,968.14 2,967.54 2,968.12 238,300.4K
11:48 2,968.31 2,968.50 2,966.90 2,966.94 231,569.4K
11:49 2,966.80 2,966.96 2,964.45 2,964.45 251,648.8K
11:50 2,964.44 2,964.44 2,963.38 2,963.43 432,379.5K
11:51 2,963.46 2,963.51 2,962.97 2,963.04 441,256.3K
11:52 2,963.18 2,963.25 2,962.74 2,962.88 469,600.4K
11:53 2,963.20 2,963.20 2,961.27 2,961.63 676,619.3K
11:54 2,961.36 2,961.36 2,959.34 2,959.45 781,073.3K
11:55 2,959.77 2,961.21 2,959.77 2,961.21 480,492.9K
11:56 2,961.11 2,962.11 2,960.96 2,962.11 299,069.1K
11:57 2,962.13 2,962.58 2,962.13 2,962.50 123,302.2K
11:58 2,962.78 2,962.78 2,961.57 2,961.60 194,190.0K
11:59 2,961.56 2,961.56 2,960.66 2,960.82 185,110.6K
12:00 2,960.65 2,961.57 2,960.65 2,961.50 247,427.5K
12:01 2,961.77 2,963.13 2,961.77 2,963.13 371,625.2K
12:02 2,963.59 2,965.42 2,963.47 2,965.42 248,215.6K
12:03 2,965.84 2,965.93 2,965.49 2,965.63 346,149.8K
12:04 2,965.44 2,966.34 2,965.44 2,965.54 320,345.2K
12:05 2,965.76 2,966.54 2,965.76 2,966.13 237,302.4K
12:06 2,966.07 2,966.18 2,965.73 2,965.83 135,567.1K
12:07 2,965.92 2,966.41 2,963.71 2,964.05 370,885.4K
12:08 2,964.02 2,964.57 2,963.99 2,964.57 207,605.4K
12:09 2,964.74 2,964.96 2,964.34 2,964.90 213,258.7K
12:10 2,965.04 2,965.96 2,965.04 2,965.96 255,751.5K
12:11 2,966.92 2,967.21 2,966.77 2,967.11 250,805.7K
12:12 2,967.52 2,968.20 2,967.43 2,968.16 145,986.8K
12:13 2,968.45 2,968.73 2,967.75 2,967.87 200,931.9K
12:14 2,967.72 2,968.70 2,967.72 2,968.20 105,457.2K
12:15 2,968.41 2,968.41 2,967.06 2,967.33 204,968.7K
12:16 2,967.60 2,967.81 2,967.24 2,967.39 141,265.0K
12:17 2,967.22 2,967.84 2,966.88 2,967.84 139,921.4K
12:18 2,967.85 2,968.61 2,967.85 2,968.60 95,371.9K
12:19 2,969.03 2,970.34 2,968.72 2,969.45 324,360.4K
12:20 2,969.65 2,970.87 2,969.65 2,970.84 183,792.4K
12:21 2,970.95 2,970.95 2,969.70 2,970.26 176,382.3K
12:22 2,970.55 2,970.55 2,969.98 2,970.22 123,303.3K
12:23 2,970.47 2,971.10 2,970.47 2,971.10 177,896.4K
12:24 2,971.02 2,971.06 2,970.65 2,970.95 122,150.9K
12:25 2,970.93 2,971.21 2,970.89 2,971.21 148,292.2K
12:26 2,971.21 2,971.21 2,970.05 2,970.56 244,685.5K
12:27 2,970.65 2,970.82 2,969.59 2,969.71 207,565.6K
12:28 2,969.79 2,969.79 2,968.55 2,968.68 128,445.7K
12:29 2,968.60 2,968.82 2,967.56 2,967.56 146,679.5K
12:30 2,968.13 2,969.01 2,968.11 2,968.92 135,479.8K
12:31 2,969.14 2,969.19 2,968.30 2,968.30 138,975.1K
12:32 2,968.77 2,969.28 2,968.39 2,968.86 91,276.5K
12:33 2,969.47 2,969.92 2,969.28 2,969.92 87,185.2K
12:34 2,969.92 2,969.92 2,968.97 2,968.97 106,516.4K
12:35 2,968.92 2,969.64 2,968.92 2,969.41 119,601.1K
12:36 2,969.95 2,969.95 2,969.24 2,969.24 166,434.9K
12:37 2,969.26 2,969.26 2,968.17 2,968.21 129,914.7K
12:38 2,968.34 2,969.07 2,967.86 2,968.70 144,144.8K
12:39 2,969.05 2,969.54 2,968.81 2,969.20 132,247.9K
12:40 2,969.59 2,970.34 2,969.57 2,970.34 155,695.7K
12:41 2,970.50 2,970.50 2,969.39 2,969.94 161,673.8K
12:42 2,969.88 2,970.43 2,969.88 2,970.40 83,770.3K
12:43 2,970.67 2,970.67 2,969.92 2,970.27 93,277.7K
12:44 2,970.54 2,970.56 2,970.26 2,970.45 71,195.5K
12:45 2,970.49 2,970.74 2,970.24 2,970.24 105,734.1K
12:46 2,970.42 2,970.50 2,970.33 2,970.40 69,923.8K
12:47 2,970.57 2,970.57 2,968.80 2,968.93 170,503.6K
12:48 2,969.15 2,969.15 2,966.26 2,966.68 184,580.6K
12:49 2,966.73 2,967.18 2,966.55 2,966.55 127,998.2K
12:50 2,966.85 2,966.85 2,966.32 2,966.55 105,487.9K
12:51 2,966.53 2,966.91 2,965.54 2,965.90 130,697.0K
12:52 2,966.33 2,966.58 2,966.01 2,966.22 309,452.1K
12:53 2,965.90 2,965.92 2,964.82 2,965.07 212,162.5K
12:54 2,965.40 2,965.48 2,964.86 2,964.86 199,777.3K
12:55 2,964.74 2,964.74 2,963.54 2,963.63 171,695.4K
12:56 2,963.58 2,963.76 2,963.45 2,963.57 159,403.5K
12:57 2,963.52 2,963.94 2,963.24 2,963.66 234,483.1K
12:58 2,963.89 2,964.40 2,963.89 2,964.40 124,428.0K
12:59 2,964.56 2,964.61 2,964.20 2,964.27 97,134.9K
13:00 2,964.22 2,964.59 2,963.96 2,963.97 82,913.4K
13:01 2,964.06 2,964.81 2,964.06 2,964.81 97,619.2K
13:02 2,964.83 2,965.15 2,964.69 2,964.93 138,024.8K
13:03 2,964.90 2,964.95 2,964.64 2,964.78 74,206.5K
13:04 2,964.75 2,964.86 2,964.14 2,964.14 104,228.2K
13:05 2,964.22 2,964.34 2,963.92 2,963.92 66,782.2K
13:06 2,963.49 2,963.49 2,962.91 2,962.91 149,881.8K
13:07 2,962.83 2,962.83 2,961.87 2,961.87 92,569.8K
13:08 2,961.96 2,962.34 2,961.70 2,961.70 188,001.5K
13:09 2,961.61 2,961.61 2,960.94 2,960.94 226,498.0K
13:10 2,960.86 2,961.76 2,960.86 2,961.54 128,404.0K
13:11 2,961.72 2,962.10 2,961.46 2,962.10 114,118.7K
13:12 2,962.17 2,962.63 2,962.13 2,962.25 90,978.0K
13:13 2,962.33 2,962.33 2,961.93 2,961.93 116,934.0K
13:14 2,961.84 2,961.84 2,961.04 2,961.04 108,658.8K
13:15 2,960.71 2,961.11 2,960.59 2,961.11 278,232.1K
13:16 2,961.02 2,961.02 2,960.63 2,960.97 116,742.6K
13:17 2,961.09 2,961.44 2,960.52 2,961.44 101,831.4K
13:18 2,961.90 2,962.06 2,961.79 2,962.06 113,577.3K
13:19 2,962.16 2,962.67 2,962.00 2,962.54 182,940.1K
13:20 2,962.59 2,963.90 2,962.59 2,963.90 182,985.3K
13:21 2,963.83 2,964.13 2,963.69 2,964.13 185,225.3K
13:22 2,964.25 2,964.87 2,964.11 2,964.87 178,576.7K
13:23 2,964.96 2,965.18 2,964.84 2,965.13 169,271.3K
13:24 2,965.14 2,965.14 2,964.78 2,964.94 123,504.1K
13:25 2,965.03 2,965.03 2,963.28 2,963.30 129,504.3K
13:26 2,963.25 2,964.49 2,963.05 2,964.49 118,425.7K
13:27 2,964.49 2,964.49 2,964.07 2,964.16 166,701.5K
13:28 2,963.91 2,964.46 2,963.91 2,964.13 96,155.6K
13:29 2,964.28 2,964.46 2,964.22 2,964.31 112,059.4K
13:30 2,964.47 2,964.60 2,963.79 2,963.79 103,170.0K
13:31 2,963.90 2,963.90 2,963.61 2,963.61 159,612.3K
13:32 2,963.55 2,963.89 2,963.55 2,963.59 110,263.5K
13:33 2,963.60 2,963.77 2,963.00 2,963.00 77,605.1K
13:34 2,962.96 2,963.16 2,961.93 2,961.93 130,165.7K
13:35 2,961.88 2,962.68 2,961.75 2,962.54 141,052.5K
13:36 2,962.32 2,962.34 2,961.09 2,961.09 153,683.6K
13:37 2,961.02 2,961.02 2,959.96 2,959.98 145,742.7K
13:38 2,960.01 2,960.29 2,959.31 2,959.31 109,401.6K
13:39 2,959.11 2,959.11 2,957.75 2,957.75 350,883.0K
13:40 2,957.59 2,957.59 2,956.34 2,956.84 371,808.5K
13:41 2,957.16 2,957.32 2,956.97 2,957.08 179,056.6K
13:42 2,957.10 2,957.10 2,956.70 2,956.70 179,341.6K
13:43 2,956.69 2,956.69 2,955.97 2,956.40 133,763.4K
13:44 2,956.28 2,956.28 2,955.34 2,955.70 172,465.0K
13:45 2,955.62 2,956.26 2,955.55 2,955.83 226,638.2K
13:46 2,955.59 2,956.10 2,955.59 2,955.95 137,994.8K
13:47 2,955.94 2,957.08 2,955.94 2,957.08 134,383.4K
13:48 2,956.85 2,957.93 2,956.85 2,957.93 204,016.4K
13:49 2,957.95 2,957.96 2,957.69 2,957.90 82,822.6K
13:50 2,958.14 2,958.47 2,958.14 2,958.42 91,195.6K
13:51 2,958.71 2,958.71 2,957.95 2,957.95 106,312.6K
13:52 2,958.17 2,958.17 2,957.04 2,957.04 94,066.3K
13:53 2,956.96 2,957.63 2,956.95 2,957.63 78,765.9K
13:54 2,958.09 2,958.41 2,957.76 2,957.76 63,195.4K
13:55 2,957.75 2,957.90 2,957.50 2,957.88 62,186.3K
13:56 2,957.86 2,957.88 2,956.06 2,956.23 130,336.2K
13:57 2,956.40 2,956.53 2,956.40 2,956.47 73,643.7K
13:58 2,956.37 2,956.46 2,955.77 2,955.77 176,490.3K
13:59 2,955.75 2,955.84 2,955.42 2,955.60 187,257.5K
14:00 2,955.90 2,956.02 2,955.63 2,955.63 252,253.5K
14:01 2,955.84 2,956.06 2,955.73 2,955.99 135,813.1K
14:02 2,955.65 2,955.82 2,955.32 2,955.54 229,641.9K
14:03 2,955.49 2,955.49 2,955.04 2,955.15 185,305.6K
14:04 2,955.22 2,955.51 2,955.22 2,955.25 172,857.2K
14:05 2,955.23 2,955.65 2,955.02 2,955.65 168,248.5K
14:06 2,955.58 2,956.79 2,955.51 2,956.77 193,565.8K
14:07 2,956.86 2,956.88 2,956.67 2,956.85 126,931.5K
14:08 2,956.92 2,957.44 2,956.92 2,957.19 127,493.3K
14:09 2,957.19 2,957.89 2,957.19 2,957.88 157,952.3K
14:10 2,957.93 2,959.12 2,957.93 2,959.12 143,246.9K
14:11 2,959.07 2,959.09 2,958.02 2,958.02 212,892.6K
14:12 2,957.93 2,957.93 2,957.11 2,957.11 281,097.4K
14:13 2,957.06 2,957.12 2,956.74 2,956.87 158,970.1K
14:14 2,956.83 2,956.83 2,955.87 2,955.99 138,608.7K
14:15 2,955.97 2,955.97 2,955.35 2,955.47 181,036.3K
14:16 2,955.63 2,955.63 2,955.01 2,955.01 213,421.2K
14:17 2,954.82 2,954.87 2,953.19 2,953.19 339,798.1K
14:18 2,952.96 2,952.96 2,951.02 2,951.02 467,841.8K
14:19 2,951.33 2,951.33 2,950.25 2,950.25 372,852.3K
14:20 2,950.33 2,950.33 2,949.69 2,950.15 223,455.0K
14:21 2,950.31 2,951.17 2,950.19 2,951.13 221,421.2K
14:22 2,951.07 2,953.82 2,951.07 2,953.82 173,665.9K
14:23 2,953.29 2,953.29 2,952.26 2,952.62 183,497.7K
14:24 2,952.58 2,952.88 2,952.47 2,952.57 116,030.9K
14:25 2,952.70 2,953.05 2,952.59 2,952.74 113,489.9K
14:26 2,952.84 2,952.89 2,952.44 2,952.63 94,768.5K
14:27 2,953.02 2,953.16 2,952.92 2,953.07 90,928.6K
14:28 2,953.18 2,954.19 2,953.18 2,954.19 133,001.2K
14:29 2,955.38 2,957.83 2,955.38 2,957.67 302,039.9K
14:30 2,957.67 2,958.60 2,957.67 2,958.60 165,258.0K
14:31 2,958.64 2,960.37 2,958.64 2,960.37 313,684.2K
14:32 2,960.39 2,961.61 2,960.39 2,961.61 212,922.2K
14:33 2,961.79 2,962.90 2,961.79 2,961.92 241,707.0K
14:34 2,961.89 2,961.89 2,960.11 2,960.11 188,898.5K
14:35 2,960.14 2,960.19 2,959.74 2,959.74 95,488.9K
14:36 2,959.64 2,959.69 2,959.33 2,959.36 68,778.5K
14:37 2,959.32 2,959.32 2,958.51 2,958.51 185,356.8K
14:38 2,958.52 2,958.52 2,956.56 2,956.56 162,522.6K
14:39 2,956.60 2,957.12 2,956.59 2,956.66 165,351.5K
14:40 2,956.61 2,956.84 2,956.42 2,956.84 102,789.9K
14:41 2,957.16 2,957.47 2,957.09 2,957.36 183,143.2K
14:42 2,957.32 2,957.77 2,957.20 2,957.68 110,575.2K
14:43 2,957.48 2,957.75 2,956.68 2,956.71 127,262.2K
14:44 2,956.79 2,956.80 2,956.50 2,956.62 113,527.8K
14:45 2,956.56 2,956.56 2,955.08 2,955.08 358,374.4K
14:46 2,955.04 2,956.46 2,955.04 2,956.35 136,502.2K
14:47 2,956.48 2,956.48 2,956.22 2,956.22 110,834.8K
14:48 2,955.93 2,956.00 2,955.59 2,955.66 110,031.0K
14:49 2,955.72 2,955.94 2,955.66 2,955.77 104,010.2K
14:50 2,955.73 2,955.87 2,954.59 2,954.59 168,753.4K
14:51 2,954.73 2,954.73 2,952.11 2,952.19 272,358.7K
14:52 2,952.45 2,952.99 2,952.23 2,952.34 228,173.0K
14:53 2,952.63 2,952.94 2,951.85 2,951.86 201,258.8K
14:54 2,951.88 2,951.88 2,951.56 2,951.69 138,035.6K
14:55 2,951.64 2,951.64 2,950.75 2,950.99 264,150.5K
14:56 2,951.38 2,953.51 2,951.38 2,953.51 208,182.6K
14:57 2,953.72 2,958.29 2,953.72 2,957.76 302,729.9K
14:58 2,955.35 2,955.35 2,954.54 2,954.83 238,607.8K
14:59 2,955.02 2,956.68 2,955.02 2,956.20 119,106.9K
15:00 2,956.15 2,956.92 2,956.07 2,956.92 98,714.6K
15:01 2,957.52 2,957.82 2,957.31 2,957.82 176,572.5K
15:02 2,957.94 2,958.91 2,957.94 2,958.66 122,035.0K
15:03 2,958.70 2,960.31 2,958.67 2,960.31 175,642.6K
15:04 2,960.40 2,960.58 2,959.32 2,959.40 132,900.4K
15:05 2,959.42 2,959.65 2,958.44 2,958.44 193,988.1K
15:06 2,958.65 2,958.72 2,957.80 2,958.19 119,954.5K
15:07 2,958.10 2,958.10 2,957.71 2,957.97 106,271.0K
15:08 2,957.95 2,958.68 2,957.95 2,958.68 76,729.6K
15:09 2,958.61 2,958.61 2,956.23 2,956.31 167,516.0K
15:10 2,956.33 2,956.45 2,956.02 2,956.43 163,377.3K
15:11 2,956.43 2,956.75 2,955.73 2,956.75 71,027.0K
15:12 2,956.89 2,959.11 2,956.89 2,959.11 138,540.7K
15:13 2,959.44 2,959.67 2,958.70 2,958.76 142,809.9K
15:14 2,958.79 2,958.79 2,958.25 2,958.43 81,842.9K
15:15 2,958.40 2,958.75 2,958.24 2,958.56 100,536.5K
15:16 2,958.56 2,959.32 2,957.34 2,957.34 211,515.5K
15:17 2,957.22 2,957.31 2,956.89 2,957.05 81,428.8K
15:18 2,957.13 2,958.04 2,956.89 2,958.04 132,127.8K
15:19 2,958.56 2,960.21 2,958.56 2,960.21 313,253.9K
15:20 2,960.26 2,960.31 2,959.55 2,959.55 177,978.9K
15:21 2,959.21 2,959.79 2,959.17 2,959.79 118,124.9K
15:22 2,960.13 2,960.50 2,960.09 2,960.38 170,114.7K
15:23 2,960.35 2,960.83 2,960.28 2,960.75 165,144.4K
15:24 2,960.91 2,962.52 2,960.91 2,962.52 306,424.7K
15:25 2,962.47 2,964.70 2,962.47 2,964.70 364,885.0K
15:26 2,964.93 2,967.79 2,964.93 2,967.79 470,455.6K
15:27 2,967.61 2,967.61 2,966.22 2,966.46 299,386.9K
15:28 2,966.65 2,969.17 2,966.65 2,969.17 340,468.7K
15:29 2,968.05 2,969.47 2,968.05 2,969.47 375,496.7K
15:30 2,969.46 2,969.46 2,968.43 2,968.43 201,532.8K
15:31 2,968.22 2,968.22 2,965.94 2,965.98 366,813.4K
15:32 2,965.53 2,966.64 2,965.50 2,966.60 195,864.0K
15:33 2,966.49 2,967.78 2,966.49 2,967.49 155,501.3K
15:34 2,967.43 2,967.43 2,966.97 2,967.32 83,786.1K
15:35 2,967.35 2,967.35 2,965.97 2,965.97 125,287.2K
15:36 2,966.03 2,966.22 2,965.85 2,965.97 86,241.8K
15:37 2,965.99 2,966.00 2,965.67 2,965.67 106,840.6K
15:38 2,965.65 2,966.11 2,965.65 2,966.10 85,217.1K
15:39 2,966.06 2,966.12 2,965.66 2,965.66 64,976.3K
15:40 2,965.77 2,965.77 2,965.60 2,965.72 80,246.4K
15:41 2,965.61 2,965.61 2,964.78 2,964.78 123,907.4K
15:42 2,964.83 2,965.03 2,964.79 2,964.99 92,758.4K
15:43 2,965.04 2,965.39 2,964.95 2,965.38 60,311.8K
15:44 2,965.36 2,966.03 2,965.36 2,965.95 78,259.8K
15:45 2,965.92 2,965.92 2,965.37 2,965.40 108,010.9K
15:46 2,965.36 2,965.67 2,965.17 2,965.67 179,376.8K
15:47 2,965.59 2,966.69 2,965.59 2,966.69 99,295.2K
15:48 2,966.58 2,966.66 2,966.38 2,966.50 85,032.0K
15:49 2,966.46 2,966.46 2,965.81 2,965.92 100,090.6K
15:50 2,965.90 2,966.23 2,965.90 2,966.00 72,296.0K
15:51 2,966.10 2,967.75 2,966.10 2,967.55 178,450.5K
15:52 2,967.76 2,967.76 2,966.44 2,966.91 141,403.6K
15:53 2,967.00 2,967.03 2,966.62 2,966.62 75,262.1K
15:54 2,966.66 2,966.72 2,966.39 2,966.72 90,796.6K
15:55 2,966.76 2,967.70 2,966.76 2,967.64 140,325.9K
15:56 2,967.63 2,968.98 2,967.63 2,968.98 218,537.7K
15:57 2,968.92 2,969.01 2,968.29 2,968.29 174,686.3K
15:58 2,968.15 2,968.24 2,967.61 2,967.81 110,178.1K
15:59 2,967.39 2,967.39 2,966.20 2,966.20 134,385.5K
16:00 2,965.94 2,965.94 2,965.27 2,965.76 255,454.3K
16:01 2,965.88 2,965.88 2,965.09 2,965.09 137,099.6K
16:02 2,965.00 2,965.26 2,961.20 2,961.20 294,702.7K
16:03 2,961.61 2,962.73 2,961.61 2,961.99 409,065.8K
16:04 2,962.06 2,962.29 2,961.36 2,961.36 197,272.5K
16:05 2,961.36 2,961.69 2,961.11 2,961.59 159,698.1K
16:06 2,961.48 2,961.62 2,961.21 2,961.21 123,873.4K
16:07 2,961.11 2,961.59 2,960.76 2,961.49 197,049.7K
16:08 2,961.37 2,961.86 2,961.25 2,961.73 71,499.4K
16:09 2,961.67 2,962.67 2,961.67 2,962.67 76,052.0K
16:10 2,962.76 2,963.26 2,962.76 2,963.26 76,732.1K
16:11 2,963.17 2,963.40 2,963.10 2,963.28 106,999.7K
16:12 2,963.50 2,964.96 2,963.50 2,964.96 124,781.7K
16:13 2,965.49 2,965.62 2,964.63 2,964.63 97,708.3K
16:14 2,964.61 2,964.61 2,964.28 2,964.33 65,126.3K
16:15 2,964.23 2,964.23 2,962.48 2,962.50 132,449.6K
16:16 2,962.52 2,962.52 2,961.50 2,961.51 213,263.4K
16:17 2,961.66 2,961.68 2,960.88 2,961.08 168,984.4K
16:18 2,961.15 2,962.11 2,961.15 2,962.11 113,894.9K
16:19 2,962.51 2,964.16 2,962.51 2,964.16 125,474.8K
16:20 2,964.36 2,964.68 2,964.24 2,964.63 119,532.2K
16:21 2,964.72 2,964.89 2,963.96 2,964.10 79,343.8K
16:22 2,964.56 2,964.84 2,964.39 2,964.60 74,592.0K
16:23 2,964.70 2,965.24 2,964.55 2,964.55 58,326.7K
16:24 2,964.58 2,964.63 2,964.13 2,964.34 97,384.3K
16:25 2,964.09 2,964.09 2,963.09 2,963.46 75,635.7K
16:26 2,963.48 2,963.93 2,963.48 2,963.93 48,417.7K
16:27 2,963.66 2,964.30 2,963.42 2,964.24 89,009.8K
16:28 2,964.43 2,965.64 2,964.43 2,965.64 108,311.8K
16:29 2,965.76 2,965.76 2,964.50 2,964.50 82,940.3K
16:30 2,964.31 2,964.43 2,963.60 2,963.60 97,284.0K
16:31 2,963.78 2,964.30 2,963.78 2,964.30 64,378.7K
16:32 2,964.43 2,964.63 2,964.26 2,964.26 57,770.9K
16:33 2,964.33 2,964.61 2,964.27 2,964.53 62,162.0K
16:34 2,964.52 2,965.00 2,964.17 2,964.21 90,543.7K
16:35 2,964.21 2,964.60 2,964.21 2,964.45 44,153.1K
16:36 2,964.48 2,965.56 2,964.48 2,965.52 96,785.0K
16:37 2,965.24 2,965.43 2,964.64 2,964.79 66,005.2K
16:38 2,964.66 2,964.66 2,963.70 2,963.70 94,738.2K
16:39 2,963.53 2,963.67 2,963.26 2,963.67 91,379.0K
16:40 2,963.55 2,963.64 2,962.23 2,962.23 102,130.9K
16:41 2,961.41 2,961.45 2,961.16 2,961.25 185,426.8K
16:42 2,961.14 2,962.00 2,961.14 2,962.00 141,757.7K
16:43 2,962.78 2,962.85 2,962.18 2,962.82 93,153.4K
16:44 2,962.89 2,965.24 2,962.89 2,965.24 101,484.6K
16:45 2,965.70 2,967.14 2,965.70 2,967.14 268,103.3K
16:46 2,966.96 2,966.96 2,965.10 2,965.10 147,922.4K
16:47 2,964.79 2,965.23 2,964.79 2,964.79 89,882.9K
16:48 2,964.58 2,964.84 2,963.72 2,963.75 103,365.0K
16:49 2,963.77 2,964.23 2,963.77 2,964.23 56,656.5K
16:50 2,964.13 2,964.27 2,963.80 2,964.27 100,634.2K
16:51 2,965.00 2,965.10 2,964.63 2,965.09 79,108.9K
16:52 2,965.20 2,965.30 2,965.01 2,965.30 87,253.5K
16:53 2,965.18 2,967.37 2,965.18 2,967.37 258,167.7K
16:54 2,967.75 2,969.55 2,967.57 2,969.55 321,857.0K
16:55 2,969.50 2,969.50 2,967.44 2,967.51 207,486.3K
16:56 2,967.20 2,967.68 2,967.20 2,967.68 91,529.3K
16:57 2,967.73 2,968.11 2,967.30 2,967.60 182,689.6K
16:58 2,967.25 2,967.47 2,967.17 2,967.17 123,667.5K
16:59 2,967.26 2,967.80 2,967.26 2,967.63 171,354.1K
17:00 2,968.21 2,969.74 2,968.21 2,969.37 330,234.6K
17:01 2,969.58 2,971.80 2,969.58 2,971.80 301,062.4K
17:02 2,971.65 2,974.97 2,971.10 2,974.97 478,507.3K
17:03 2,974.87 2,975.08 2,974.02 2,974.33 349,618.2K
17:04 2,974.06 2,975.21 2,973.85 2,974.96 274,540.4K
17:05 2,974.42 2,975.71 2,974.42 2,975.71 408,419.6K
17:06 2,975.37 2,975.37 2,973.59 2,973.59 277,944.9K
17:07 2,973.00 2,973.00 2,972.38 2,972.66 193,652.9K
17:08 2,972.81 2,973.69 2,972.71 2,973.69 146,346.4K
17:09 2,973.71 2,973.82 2,973.50 2,973.67 126,315.7K
17:10 2,973.91 2,973.98 2,973.32 2,973.75 154,957.2K
17:11 2,973.81 2,974.03 2,973.55 2,973.78 138,357.2K
17:12 2,974.25 2,974.63 2,974.02 2,974.02 208,379.6K
17:13 2,974.23 2,974.68 2,974.03 2,974.57 143,777.3K
17:14 2,973.96 2,976.58 2,973.96 2,976.22 251,298.4K
17:15 2,976.14 2,976.17 2,975.54 2,975.78 129,414.5K
17:16 2,976.08 2,977.69 2,975.81 2,977.40 182,318.7K
17:17 2,977.23 2,978.42 2,977.23 2,978.24 376,825.2K
17:18 2,978.55 2,978.83 2,977.43 2,977.59 349,268.2K
17:19 2,977.99 2,978.01 2,977.02 2,977.18 202,035.6K
17:20 2,977.03 2,978.43 2,977.03 2,978.43 270,922.5K
17:21 2,978.40 2,979.61 2,978.40 2,979.61 233,916.9K
17:22 2,979.53 2,980.81 2,978.85 2,979.08 376,748.5K
17:23 2,979.21 2,979.77 2,979.16 2,979.60 138,888.1K
17:24 2,979.27 2,979.49 2,979.11 2,979.11 174,653.2K
17:25 2,978.93 2,978.93 2,977.41 2,977.41 213,855.4K
17:26 2,977.38 2,977.46 2,977.29 2,977.31 112,754.4K
17:27 2,977.50 2,977.69 2,977.11 2,977.11 136,313.6K
17:28 2,977.36 2,977.46 2,976.86 2,976.86 172,428.1K
17:29 2,976.85 2,976.85 2,976.06 2,976.06 196,594.0K
17:30 2,975.95 2,975.95 2,974.75 2,974.75 190,680.4K
17:31 2,974.52 2,975.22 2,973.95 2,974.94 205,718.5K
17:32 2,975.07 2,975.31 2,974.64 2,974.64 142,040.8K
17:33 2,974.66 2,975.19 2,974.49 2,974.75 105,480.0K
17:34 2,974.90 2,974.90 2,974.32 2,974.49 107,112.7K
17:35 2,974.60 2,974.74 2,974.34 2,974.64 128,370.4K
17:36 2,975.09 2,975.11 2,974.26 2,974.56 148,799.3K
17:37 2,974.41 2,974.60 2,974.29 2,974.56 111,648.2K
17:38 2,974.56 2,974.56 2,973.59 2,973.90 147,542.8K
17:39 2,973.82 2,973.82 2,973.55 2,973.55 102,111.7K
17:40 2,973.49 2,973.49 2,972.80 2,972.80 192,490.2K
17:41 2,972.81 2,972.87 2,972.44 2,972.87 159,312.6K
17:42 2,973.50 2,977.82 2,973.50 2,977.82 309,231.2K
17:43 2,977.98 2,977.98 2,977.23 2,977.70 207,729.8K
17:44 2,978.25 2,978.95 2,978.07 2,978.95 204,697.7K
17:45 2,979.40 2,981.42 2,979.40 2,981.42 532,906.1K
17:46 2,982.23 2,983.38 2,982.23 2,983.36 429,675.8K
17:47 2,983.49 2,984.89 2,983.25 2,983.25 382,944.2K
17:48 2,983.26 2,983.26 2,981.95 2,982.20 272,737.5K
17:49 2,982.16 2,982.70 2,981.88 2,981.88 234,311.7K
17:50 2,981.94 2,982.18 2,981.11 2,981.34 149,396.9K
17:51 2,980.94 2,980.94 2,979.90 2,979.90 205,675.2K
17:52 2,980.70 2,981.64 2,980.70 2,981.14 176,507.2K
17:53 2,982.16 2,982.20 2,981.19 2,981.19 289,309.8K
17:54 2,981.25 2,983.67 2,981.25 2,982.96 277,944.5K
17:55 2,983.87 2,984.12 2,982.65 2,983.26 194,883.0K
17:56 2,982.42 2,982.42 2,981.21 2,981.50 205,552.7K
17:57 2,981.54 2,981.54 2,980.63 2,980.63 151,284.2K
17:58 2,980.60 2,980.60 2,979.10 2,979.10 213,511.2K
17:59 2,978.20 2,978.20 2,976.95 2,977.00 250,061.8K
18:00 2,977.28 2,978.46 2,977.28 2,978.00 228,501.6K
18:01 2,978.25 2,978.42 2,977.59 2,978.09 177,731.9K
18:02 2,978.14 2,978.29 2,977.06 2,977.11 173,792.9K
18:03 2,977.02 2,977.36 2,976.77 2,977.30 165,332.1K
18:04 2,977.22 2,977.63 2,977.00 2,977.58 113,956.7K
18:05 2,977.43 2,978.83 2,977.43 2,978.83 95,058.5K
18:06 2,979.23 2,980.31 2,979.23 2,979.49 189,518.6K
18:07 2,979.32 2,979.45 2,979.04 2,979.04 86,856.7K
18:08 2,978.47 2,978.56 2,977.90 2,977.96 98,705.4K
18:09 2,978.21 2,978.64 2,978.21 2,978.38 64,187.0K
18:10 2,978.55 2,978.56 2,978.07 2,978.28 106,557.8K
18:11 2,978.41 2,978.41 2,976.76 2,976.95 131,646.9K
18:12 2,976.92 2,977.40 2,976.83 2,977.11 108,493.0K
18:13 2,976.87 2,977.07 2,975.39 2,975.39 252,911.8K
18:14 2,975.71 2,975.83 2,975.44 2,975.83 138,432.2K
18:15 2,975.82 2,976.45 2,975.63 2,976.06 108,213.7K
18:16 2,975.51 2,975.52 2,974.49 2,974.49 168,534.4K
18:17 2,974.18 2,974.18 2,972.83 2,972.83 165,647.5K
18:18 2,972.98 2,973.55 2,972.98 2,973.43 338,506.1K
18:19 2,973.98 2,973.98 2,972.55 2,972.55 203,709.2K
18:20 2,972.85 2,973.93 2,972.76 2,973.93 197,283.7K
18:21 2,974.01 2,974.01 2,972.90 2,973.15 143,105.7K
18:22 2,973.03 2,973.03 2,972.01 2,972.02 203,543.2K
18:23 2,971.81 2,971.92 2,970.99 2,971.14 227,993.3K
18:24 2,970.89 2,971.07 2,970.86 2,971.06 323,859.5K
18:25 2,971.04 2,971.07 2,969.60 2,969.76 243,202.8K
18:26 2,969.93 2,971.11 2,969.91 2,971.11 203,394.4K
18:27 2,971.08 2,971.49 2,970.74 2,970.74 206,580.8K
18:28 2,970.81 2,970.81 2,969.65 2,969.68 320,817.9K
18:29 2,969.41 2,969.43 2,968.94 2,968.94 271,498.8K
18:30 2,969.00 2,970.24 2,968.32 2,970.23 316,227.4K
18:31 2,970.20 2,971.12 2,970.16 2,970.91 256,276.0K
18:32 2,971.24 2,971.24 2,969.06 2,969.06 240,198.4K
18:33 2,969.05 2,969.05 2,967.42 2,967.66 265,798.0K
18:34 2,967.51 2,967.51 2,966.41 2,966.87 271,510.4K
18:35 2,967.47 2,968.84 2,967.46 2,967.46 246,762.1K
18:36 2,967.83 2,968.22 2,967.62 2,968.22 210,410.3K
18:37 2,968.04 2,968.04 2,967.21 2,967.72 180,828.3K
18:38 2,968.47 2,969.27 2,967.97 2,969.27 332,143.2K
18:39 2,969.25 2,969.98 2,969.23 2,969.40 190,472.6K
18:40 2,969.80 2,969.80 2,969.80 2,969.80 23,427.2K
18:51 2,970.12 2,970.12 2,970.12 2,970.12 266,195.7K
19:05 2,970.03 2,970.42 2,969.52 2,969.52 163,050.2K
19:06 2,969.74 2,970.23 2,969.53 2,969.53 87,448.4K
19:07 2,969.23 2,969.75 2,969.23 2,969.70 128,886.7K
19:08 2,970.07 2,970.33 2,969.86 2,970.33 103,590.0K
19:09 2,970.15 2,970.73 2,970.15 2,970.55 121,096.4K
19:10 2,970.84 2,971.18 2,970.64 2,971.18 158,601.2K
19:11 2,971.13 2,972.05 2,971.13 2,972.05 205,973.7K
19:12 2,972.08 2,972.71 2,972.08 2,972.52 207,157.4K
19:13 2,972.44 2,973.45 2,972.44 2,973.45 179,898.9K
19:14 2,973.19 2,973.59 2,973.19 2,973.59 157,708.8K
19:15 2,973.74 2,973.74 2,973.26 2,973.40 123,805.9K
19:16 2,973.35 2,973.42 2,973.20 2,973.24 139,221.2K
19:17 2,973.27 2,973.39 2,973.06 2,973.30 82,254.6K
19:18 2,973.35 2,973.45 2,973.13 2,973.21 102,019.2K
19:19 2,973.20 2,973.22 2,972.97 2,973.02 69,784.3K
19:20 2,973.08 2,973.08 2,972.15 2,972.15 105,716.9K
19:21 2,972.28 2,972.36 2,971.90 2,971.90 82,652.0K
19:22 2,971.60 2,971.60 2,970.60 2,970.63 124,767.9K
19:23 2,970.53 2,971.73 2,969.72 2,971.50 90,541.9K
19:24 2,971.70 2,971.85 2,971.67 2,971.77 71,101.7K
19:25 2,971.86 2,972.03 2,971.65 2,971.84 72,804.9K
19:26 2,971.81 2,971.81 2,971.19 2,971.19 48,863.3K
19:27 2,971.18 2,971.43 2,971.18 2,971.43 74,233.7K
19:28 2,971.37 2,971.37 2,971.02 2,971.02 135,046.9K
19:29 2,971.04 2,971.04 2,970.70 2,970.70 125,878.4K
19:30 2,970.67 2,971.72 2,970.67 2,971.72 66,169.3K
19:31 2,971.67 2,971.95 2,971.52 2,971.52 68,855.4K
19:32 2,971.45 2,972.62 2,971.45 2,972.62 41,034.1K
19:33 2,972.68 2,972.96 2,972.58 2,972.86 63,122.6K
19:34 2,973.01 2,973.24 2,972.99 2,973.08 63,075.8K
19:35 2,972.93 2,973.34 2,972.93 2,973.21 108,330.8K
19:36 2,973.20 2,973.28 2,972.93 2,972.93 70,265.3K
19:37 2,973.21 2,973.21 2,973.03 2,973.07 67,534.4K
19:38 2,973.16 2,973.33 2,973.01 2,973.07 31,667.4K
19:39 2,973.13 2,973.16 2,972.90 2,973.05 50,751.0K
19:40 2,972.98 2,973.19 2,972.78 2,972.89 54,236.4K
19:41 2,972.89 2,972.89 2,972.64 2,972.65 32,574.3K
19:42 2,972.67 2,972.67 2,972.29 2,972.29 42,545.9K
19:43 2,972.29 2,972.29 2,971.65 2,971.70 89,204.6K
19:44 2,971.66 2,971.66 2,971.45 2,971.49 56,392.7K
19:45 2,971.61 2,971.61 2,971.23 2,971.37 84,098.2K
19:46 2,971.34 2,971.44 2,971.31 2,971.37 96,320.0K
19:47 2,971.37 2,971.37 2,970.72 2,970.72 105,065.3K
19:48 2,970.73 2,970.74 2,970.31 2,970.33 104,720.4K
19:49 2,970.42 2,970.42 2,970.03 2,970.35 82,120.6K
19:50 2,970.39 2,970.61 2,970.36 2,970.61 99,983.8K
19:51 2,970.78 2,970.79 2,970.63 2,970.63 64,034.7K
19:52 2,970.53 2,970.69 2,970.36 2,970.49 68,309.9K
19:53 2,970.18 2,970.25 2,969.90 2,970.04 97,539.0K
19:54 2,969.74 2,970.08 2,969.74 2,970.08 57,507.8K
19:55 2,969.92 2,969.97 2,969.84 2,969.84 29,303.6K
19:56 2,969.79 2,970.10 2,969.79 2,969.91 49,856.1K
19:57 2,969.79 2,970.15 2,969.79 2,970.12 21,709.8K
19:58 2,970.11 2,970.18 2,970.08 2,970.17 31,897.7K
19:59 2,970.22 2,970.23 2,969.98 2,970.22 44,050.3K
20:00 2,970.21 2,970.67 2,970.12 2,970.67 53,772.5K
20:01 2,970.65 2,970.79 2,970.55 2,970.76 39,689.3K
20:02 2,970.78 2,971.06 2,970.78 2,970.96 27,652.9K
20:03 2,971.14 2,971.15 2,970.96 2,971.08 28,544.8K
20:04 2,971.06 2,971.20 2,970.88 2,971.20 42,814.2K
20:05 2,971.29 2,971.34 2,971.09 2,971.22 27,609.8K
20:06 2,971.26 2,971.35 2,971.11 2,971.22 26,510.0K
20:07 2,971.24 2,971.26 2,971.09 2,971.20 28,280.0K
20:08 2,971.13 2,971.14 2,970.92 2,971.00 31,204.5K
20:09 2,971.01 2,971.13 2,970.89 2,971.13 44,534.3K
20:10 2,971.00 2,971.15 2,970.79 2,971.15 24,551.8K
20:11 2,971.03 2,971.20 2,971.03 2,971.20 33,000.3K
20:12 2,971.14 2,971.21 2,970.99 2,971.11 66,998.7K
20:13 2,971.09 2,971.45 2,971.09 2,971.45 45,461.1K
20:14 2,971.41 2,971.56 2,971.20 2,971.56 44,681.4K
20:15 2,971.51 2,971.55 2,971.24 2,971.45 19,684.7K
20:16 2,971.42 2,971.42 2,971.23 2,971.35 31,873.2K
20:17 2,971.49 2,971.49 2,971.13 2,971.20 63,436.8K
20:18 2,971.19 2,971.28 2,971.06 2,971.16 26,242.9K
20:19 2,971.14 2,971.14 2,970.86 2,970.86 38,711.1K
20:20 2,970.84 2,970.97 2,970.83 2,970.95 15,179.5K
20:21 2,970.99 2,971.06 2,970.83 2,970.89 39,182.2K
20:22 2,970.74 2,970.74 2,970.44 2,970.52 24,099.3K
20:23 2,970.61 2,970.69 2,970.61 2,970.67 21,635.2K
20:24 2,970.64 2,970.66 2,970.55 2,970.66 28,852.7K
20:25 2,970.66 2,970.68 2,970.56 2,970.65 19,093.9K
20:26 2,970.64 2,970.72 2,970.52 2,970.69 15,901.1K
20:27 2,970.70 2,970.74 2,970.30 2,970.48 25,664.2K
20:28 2,970.37 2,970.61 2,970.34 2,970.40 16,603.1K
20:29 2,970.47 2,970.47 2,970.21 2,970.21 24,918.8K
20:30 2,970.27 2,970.30 2,970.05 2,970.05 29,067.7K
20:31 2,970.04 2,970.04 2,969.76 2,969.86 37,347.8K
20:32 2,969.97 2,969.97 2,969.78 2,969.87 18,041.3K
20:33 2,969.83 2,970.04 2,969.75 2,970.04 19,024.4K
20:34 2,969.99 2,970.00 2,969.70 2,969.80 17,290.4K
20:35 2,969.76 2,969.83 2,969.67 2,969.76 13,412.0K
20:36 2,969.76 2,969.92 2,969.75 2,969.79 41,518.3K
20:37 2,969.79 2,969.82 2,969.67 2,969.76 32,225.1K
20:38 2,969.74 2,969.98 2,969.71 2,969.94 37,662.8K
20:39 2,969.89 2,969.89 2,969.66 2,969.80 19,406.7K
20:40 2,969.85 2,969.89 2,969.73 2,969.76 30,826.3K
20:41 2,969.73 2,969.73 2,969.45 2,969.45 22,682.7K
20:42 2,969.43 2,969.50 2,969.29 2,969.35 29,195.1K
20:43 2,969.44 2,969.55 2,969.34 2,969.34 36,198.8K
20:44 2,969.36 2,969.42 2,969.30 2,969.42 52,723.0K
20:45 2,969.49 2,969.49 2,969.03 2,969.26 128,182.2K
20:46 2,969.25 2,969.43 2,969.19 2,969.33 129,257.3K
20:47 2,969.40 2,970.11 2,969.37 2,970.08 75,936.1K
20:48 2,970.11 2,970.27 2,970.08 2,970.27 65,294.2K
20:49 2,970.28 2,970.39 2,970.17 2,970.37 51,679.3K
20:50 2,970.35 2,970.52 2,970.31 2,970.39 44,819.4K
20:51 2,970.42 2,970.47 2,970.32 2,970.47 62,091.6K
20:52 2,970.49 2,970.91 2,970.47 2,970.91 45,257.6K
20:53 2,970.90 2,971.22 2,970.90 2,971.15 92,125.6K
20:54 2,971.16 2,971.25 2,971.05 2,971.07 90,632.9K
20:55 2,970.92 2,971.07 2,970.79 2,971.07 147,342.1K
20:56 2,971.06 2,971.21 2,971.02 2,971.05 71,087.6K
20:57 2,971.11 2,971.17 2,970.98 2,971.11 80,552.0K
20:58 2,971.13 2,971.53 2,971.06 2,971.41 89,255.3K
20:59 2,971.41 2,971.69 2,971.41 2,971.57 85,038.2K
21:00 2,971.64 2,971.66 2,971.50 2,971.61 118,091.4K
21:01 2,971.57 2,971.65 2,971.45 2,971.65 80,507.5K
21:02 2,971.78 2,971.88 2,971.58 2,971.88 43,674.9K
21:03 2,971.93 2,971.99 2,971.75 2,971.96 38,520.9K
21:04 2,972.02 2,972.24 2,972.02 2,972.24 29,730.3K
21:05 2,972.30 2,972.57 2,972.18 2,972.20 57,284.8K
21:06 2,972.16 2,972.30 2,971.86 2,971.87 37,683.7K
21:07 2,971.77 2,972.01 2,971.74 2,971.74 37,727.6K
21:08 2,971.76 2,971.89 2,971.67 2,971.73 33,171.3K
21:09 2,971.72 2,971.73 2,971.61 2,971.61 28,332.4K
21:10 2,971.70 2,971.71 2,971.49 2,971.65 27,661.4K
21:11 2,971.60 2,971.64 2,971.56 2,971.59 28,825.9K
21:12 2,971.58 2,971.67 2,971.41 2,971.44 14,638.4K
21:13 2,971.54 2,971.78 2,971.31 2,971.74 29,039.9K
21:14 2,971.73 2,972.40 2,971.73 2,972.34 76,240.1K
21:15 2,972.23 2,972.35 2,971.94 2,971.94 112,633.7K
21:16 2,971.99 2,972.05 2,971.93 2,972.00 44,929.5K
21:17 2,971.96 2,972.31 2,971.96 2,972.26 36,209.4K
21:18 2,972.30 2,972.45 2,972.26 2,972.36 59,064.3K
21:19 2,972.35 2,972.47 2,972.32 2,972.42 45,459.0K
21:20 2,972.37 2,972.70 2,972.30 2,972.50 30,950.1K
21:21 2,972.55 2,972.74 2,972.55 2,972.71 44,318.4K
21:22 2,972.85 2,972.85 2,972.72 2,972.77 39,972.3K
21:23 2,972.83 2,973.30 2,972.83 2,973.30 69,140.8K
21:24 2,973.31 2,973.32 2,973.08 2,973.29 47,830.3K
21:25 2,973.27 2,973.39 2,973.11 2,973.14 63,281.1K
21:26 2,973.30 2,973.36 2,973.18 2,973.36 122,135.5K
21:27 2,973.37 2,973.67 2,973.29 2,973.67 63,386.8K
21:28 2,973.64 2,973.87 2,973.60 2,973.70 81,199.4K
21:29 2,973.62 2,973.66 2,973.48 2,973.48 35,157.3K
21:30 2,973.53 2,973.53 2,973.12 2,973.20 52,386.4K
21:31 2,973.27 2,973.42 2,973.26 2,973.26 116,517.1K
21:32 2,973.26 2,973.30 2,973.06 2,973.26 46,217.4K
21:33 2,973.31 2,973.66 2,973.15 2,973.58 58,590.8K
21:34 2,973.84 2,973.89 2,973.44 2,973.89 47,456.7K
21:35 2,973.90 2,974.11 2,973.81 2,974.03 68,735.1K
21:36 2,974.02 2,974.44 2,974.02 2,974.23 62,324.1K
21:37 2,974.23 2,974.48 2,974.21 2,974.45 50,800.0K
21:38 2,974.55 2,974.55 2,973.83 2,974.05 48,933.8K
21:39 2,974.03 2,974.38 2,974.03 2,974.35 84,779.3K
21:40 2,974.40 2,974.40 2,973.92 2,974.09 76,221.9K
21:41 2,974.25 2,974.42 2,973.85 2,973.85 88,368.4K
21:42 2,973.76 2,973.77 2,973.54 2,973.61 50,930.0K
21:43 2,973.60 2,973.60 2,973.36 2,973.36 32,864.1K
21:44 2,973.27 2,973.53 2,973.21 2,973.21 20,489.5K
21:45 2,973.18 2,973.18 2,972.97 2,973.04 34,636.8K
21:46 2,973.17 2,973.17 2,972.95 2,972.99 27,865.5K
21:47 2,972.97 2,973.16 2,972.96 2,973.12 18,345.5K
21:48 2,973.34 2,973.40 2,973.18 2,973.35 21,172.8K
21:49 2,973.51 2,973.51 2,973.25 2,973.39 30,051.8K
21:50 2,973.38 2,973.43 2,973.15 2,973.15 7,833.7K
21:51 2,973.18 2,973.31 2,973.11 2,973.23 15,623.1K
21:52 2,973.28 2,973.52 2,973.22 2,973.24 16,386.6K
21:53 2,973.30 2,973.37 2,973.17 2,973.29 14,128.5K
21:54 2,973.31 2,973.57 2,973.21 2,973.46 22,671.6K
21:55 2,973.44 2,973.56 2,973.28 2,973.31 35,681.5K
21:56 2,973.34 2,973.35 2,973.23 2,973.23 32,082.1K
21:57 2,973.35 2,973.48 2,973.34 2,973.42 17,602.8K
21:58 2,973.42 2,973.62 2,973.30 2,973.32 21,448.6K
21:59 2,973.36 2,973.49 2,973.30 2,973.40 31,944.1K
22:00 2,973.36 2,973.68 2,973.32 2,973.58 28,247.8K
22:01 2,973.47 2,973.71 2,973.44 2,973.64 41,076.6K
22:02 2,973.58 2,973.73 2,973.48 2,973.49 24,571.8K
22:03 2,973.40 2,973.70 2,973.35 2,973.61 19,588.2K
22:04 2,973.55 2,973.66 2,973.43 2,973.43 18,145.6K
22:05 2,973.54 2,973.68 2,973.41 2,973.50 24,575.6K
22:06 2,973.52 2,973.65 2,973.34 2,973.34 16,883.3K
22:07 2,973.43 2,973.68 2,973.43 2,973.56 23,553.5K
22:08 2,973.51 2,973.65 2,973.50 2,973.65 15,462.5K
22:09 2,973.59 2,973.94 2,973.50 2,973.78 27,951.8K
22:10 2,973.73 2,974.10 2,973.73 2,974.09 23,754.7K
22:11 2,974.09 2,974.18 2,973.69 2,973.90 41,236.3K
22:12 2,973.92 2,973.92 2,973.65 2,973.82 14,014.2K
22:13 2,973.82 2,973.96 2,973.63 2,973.77 15,618.1K
22:14 2,973.76 2,973.83 2,973.58 2,973.58 14,120.3K
22:15 2,973.58 2,973.88 2,973.58 2,973.75 30,469.2K
22:16 2,973.65 2,973.73 2,973.41 2,973.70 19,635.8K
22:17 2,973.65 2,973.78 2,973.62 2,973.67 16,416.9K
22:18 2,973.69 2,973.81 2,973.63 2,973.63 29,073.5K
22:19 2,973.75 2,973.78 2,973.41 2,973.62 27,161.3K
22:20 2,973.63 2,973.64 2,973.46 2,973.55 24,942.7K
22:21 2,973.52 2,973.77 2,973.34 2,973.55 38,080.3K
22:22 2,973.48 2,973.59 2,973.47 2,973.48 22,955.5K
22:23 2,973.66 2,973.66 2,973.46 2,973.60 24,095.3K
22:24 2,973.58 2,973.58 2,973.47 2,973.54 18,849.4K
22:25 2,973.53 2,973.67 2,973.52 2,973.52 24,821.3K
22:26 2,973.55 2,973.81 2,973.55 2,973.81 30,444.8K
22:27 2,973.79 2,973.86 2,973.72 2,973.72 26,667.6K
22:28 2,973.72 2,973.81 2,973.58 2,973.77 29,394.1K
22:29 2,973.76 2,973.81 2,973.52 2,973.54 57,858.1K
22:30 2,973.56 2,973.66 2,973.51 2,973.65 11,692.7K
22:31 2,973.71 2,973.75 2,973.54 2,973.68 25,762.8K
22:32 2,973.70 2,973.70 2,973.40 2,973.50 20,164.3K
22:33 2,973.53 2,973.72 2,973.53 2,973.64 31,333.7K
22:34 2,973.64 2,973.71 2,973.51 2,973.53 17,409.8K
22:35 2,973.49 2,973.59 2,973.46 2,973.47 19,409.4K
22:36 2,973.47 2,973.52 2,973.42 2,973.48 14,307.0K
22:37 2,973.44 2,973.63 2,973.44 2,973.55 20,120.9K
22:38 2,973.64 2,973.64 2,973.52 2,973.57 9,136.9K
22:39 2,973.57 2,973.69 2,973.46 2,973.57 18,100.1K
22:40 2,973.55 2,973.55 2,973.38 2,973.54 15,232.1K
22:41 2,973.56 2,973.56 2,973.35 2,973.49 17,405.6K
22:42 2,973.52 2,973.53 2,973.21 2,973.28 33,518.9K
22:43 2,973.27 2,973.27 2,972.89 2,972.89 35,268.9K
22:44 2,972.95 2,973.04 2,972.86 2,972.97 31,737.1K
22:45 2,973.01 2,973.03 2,972.87 2,972.97 19,770.6K
22:46 2,972.91 2,972.91 2,972.71 2,972.74 29,413.6K
22:47 2,972.75 2,972.78 2,972.65 2,972.65 50,698.0K
22:48 2,972.64 2,972.67 2,972.42 2,972.42 33,803.0K
22:49 2,972.39 2,972.42 2,972.06 2,972.13 49,371.3K
22:50 2,972.08 2,972.15 2,972.01 2,972.05 28,150.7K
22:51 2,972.08 2,972.08 2,971.73 2,971.73 123,838.9K
22:52 2,971.74 2,971.79 2,971.60 2,971.61 31,836.4K
22:53 2,971.66 2,971.66 2,971.21 2,971.35 35,899.1K
22:54 2,971.42 2,971.46 2,971.34 2,971.46 55,653.8K
22:55 2,971.61 2,971.61 2,971.25 2,971.34 38,266.2K
22:56 2,971.41 2,971.41 2,971.15 2,971.15 39,488.8K
22:57 2,971.11 2,971.28 2,971.04 2,971.18 35,545.2K
22:58 2,971.24 2,971.31 2,971.14 2,971.31 40,244.8K
22:59 2,971.19 2,971.38 2,971.17 2,971.38 47,835.7K
23:00 2,971.41 2,971.69 2,971.40 2,971.63 34,334.7K
23:01 2,971.64 2,971.69 2,971.32 2,971.43 36,640.3K
23:02 2,971.43 2,971.57 2,971.42 2,971.44 22,470.6K
23:03 2,971.42 2,971.66 2,971.42 2,971.63 43,846.9K
23:04 2,971.58 2,971.63 2,971.55 2,971.59 21,051.0K
23:05 2,971.52 2,971.59 2,971.41 2,971.43 21,052.6K
23:06 2,971.44 2,971.44 2,971.15 2,971.15 28,454.5K
23:07 2,971.19 2,971.29 2,971.18 2,971.22 17,558.8K
23:08 2,971.26 2,971.33 2,971.18 2,971.18 16,088.8K
23:09 2,971.13 2,971.18 2,970.97 2,971.16 59,871.8K
23:10 2,971.16 2,971.20 2,971.12 2,971.20 31,804.0K
23:11 2,971.19 2,971.48 2,971.15 2,971.48 35,163.5K
23:12 2,971.26 2,971.32 2,970.89 2,971.10 48,920.5K
23:13 2,970.99 2,971.21 2,970.99 2,971.17 23,251.4K
23:14 2,971.16 2,971.41 2,971.16 2,971.41 34,567.1K
23:15 2,971.39 2,971.39 2,971.19 2,971.19 46,547.9K
23:16 2,971.25 2,971.27 2,971.03 2,971.11 50,110.7K
23:17 2,971.13 2,971.27 2,971.03 2,971.22 31,494.0K
23:18 2,971.21 2,971.27 2,971.12 2,971.17 38,173.0K
23:19 2,971.19 2,971.46 2,971.14 2,971.46 28,328.9K
23:20 2,971.46 2,971.49 2,971.35 2,971.35 18,868.8K
23:21 2,971.36 2,971.36 2,971.20 2,971.24 23,898.6K
23:22 2,971.22 2,971.33 2,971.22 2,971.33 16,677.4K
23:23 2,971.29 2,971.30 2,971.16 2,971.24 15,281.9K
23:24 2,971.30 2,971.36 2,971.26 2,971.28 25,285.4K
23:25 2,971.33 2,971.46 2,971.25 2,971.33 49,451.8K
23:26 2,971.32 2,971.56 2,971.26 2,971.43 38,142.0K
23:27 2,971.46 2,971.66 2,971.46 2,971.66 22,590.3K
23:28 2,971.72 2,971.72 2,971.36 2,971.42 22,487.2K
23:29 2,971.44 2,971.50 2,971.29 2,971.34 38,410.3K
23:30 2,971.29 2,971.64 2,971.29 2,971.41 25,803.2K
23:31 2,971.40 2,971.60 2,971.40 2,971.54 44,484.4K
23:32 2,971.58 2,971.62 2,971.44 2,971.57 52,898.6K
23:33 2,971.56 2,971.86 2,971.56 2,971.66 26,697.8K
23:34 2,971.71 2,971.84 2,971.69 2,971.75 36,253.6K
23:35 2,971.74 2,971.99 2,971.74 2,971.92 42,662.4K
23:36 2,971.95 2,971.95 2,971.69 2,971.83 19,141.7K
23:37 2,971.74 2,971.94 2,971.74 2,971.87 31,674.6K
23:38 2,971.81 2,971.94 2,971.45 2,971.49 67,430.5K
23:39 2,971.50 2,971.50 2,971.25 2,971.30 17,731.1K
23:40 2,971.33 2,971.67 2,971.31 2,971.67 28,203.2K
23:41 2,971.63 2,971.78 2,971.63 2,971.78 48,722.9K
23:42 2,971.63 2,971.63 2,971.31 2,971.35 44,370.4K
23:43 2,971.34 2,971.61 2,971.34 2,971.61 29,952.6K
23:44 2,971.58 2,971.77 2,971.58 2,971.72 61,075.3K
23:45 2,971.69 2,971.78 2,971.67 2,971.75 45,170.5K
23:46 2,971.74 2,971.77 2,971.48 2,971.76 54,319.0K
23:47 2,971.62 2,971.84 2,971.52 2,971.81 31,745.0K
23:48 2,971.93 2,971.96 2,971.57 2,971.88 74,117.4K
23:49 2,971.75 2,971.84 2,971.44 2,971.44 93,689.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし