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 2,974.12 2,974.28 2,972.97 2,973.50 62,758.8K
07:01 2,973.62 2,974.08 2,972.92 2,973.58 43,261.0K
07:02 2,973.72 2,974.42 2,973.72 2,974.42 60,471.0K
07:03 2,974.41 2,974.60 2,974.26 2,974.35 50,137.4K
07:04 2,974.44 2,974.68 2,974.42 2,974.42 78,830.1K
07:05 2,974.39 2,974.76 2,974.14 2,974.20 66,928.8K
07:06 2,974.09 2,974.47 2,974.06 2,974.38 52,950.9K
07:07 2,974.32 2,975.40 2,974.21 2,975.40 94,354.2K
07:08 2,975.26 2,975.36 2,974.91 2,975.36 49,040.4K
07:09 2,975.42 2,975.42 2,975.11 2,975.38 53,177.5K
07:10 2,975.40 2,975.40 2,974.99 2,975.36 52,703.5K
07:11 2,975.23 2,975.46 2,975.04 2,975.37 31,516.8K
07:12 2,975.37 2,975.59 2,975.36 2,975.55 22,477.7K
07:13 2,975.46 2,975.65 2,975.35 2,975.51 27,718.7K
07:14 2,975.50 2,975.62 2,975.50 2,975.62 41,499.6K
07:15 2,975.65 2,975.73 2,975.60 2,975.69 20,054.5K
07:16 2,975.56 2,975.69 2,975.34 2,975.67 53,154.9K
07:17 2,975.67 2,975.84 2,975.31 2,975.84 30,126.3K
07:18 2,975.80 2,975.91 2,975.74 2,975.88 23,709.2K
07:19 2,975.85 2,975.97 2,975.82 2,975.94 28,317.9K
07:20 2,976.02 2,976.05 2,975.85 2,975.86 16,354.3K
07:21 2,975.86 2,975.89 2,975.67 2,975.83 50,376.5K
07:22 2,975.89 2,976.02 2,975.55 2,975.55 54,289.6K
07:23 2,975.52 2,975.82 2,975.52 2,975.70 62,750.9K
07:24 2,975.62 2,975.62 2,975.23 2,975.23 84,960.6K
07:25 2,975.12 2,975.34 2,975.10 2,975.30 68,171.4K
07:26 2,975.26 2,975.26 2,974.98 2,975.07 86,005.3K
07:27 2,974.98 2,975.08 2,974.51 2,974.63 96,948.0K
07:28 2,974.76 2,974.88 2,974.38 2,974.88 92,456.8K
07:29 2,974.99 2,975.23 2,974.77 2,974.98 35,589.0K
07:30 2,975.04 2,975.16 2,974.37 2,974.37 29,016.8K
07:31 2,974.55 2,974.63 2,974.41 2,974.61 27,167.0K
07:32 2,974.59 2,974.78 2,974.26 2,974.26 43,146.6K
07:33 2,974.05 2,974.09 2,973.83 2,973.92 42,590.5K
07:34 2,973.82 2,974.14 2,973.64 2,973.88 106,995.8K
07:35 2,973.70 2,973.89 2,973.51 2,973.76 93,653.4K
07:36 2,973.76 2,973.76 2,973.40 2,973.40 34,171.1K
07:37 2,973.36 2,973.75 2,973.36 2,973.64 26,531.7K
07:38 2,973.64 2,973.80 2,973.43 2,973.80 43,864.9K
07:39 2,973.80 2,973.80 2,973.24 2,973.25 93,124.8K
07:40 2,973.35 2,973.47 2,973.21 2,973.26 41,341.2K
07:41 2,973.33 2,973.64 2,973.31 2,973.33 58,404.2K
07:42 2,973.30 2,973.78 2,973.30 2,973.56 37,460.8K
07:43 2,973.74 2,973.82 2,973.34 2,973.79 44,465.4K
07:44 2,973.87 2,973.87 2,973.57 2,973.78 31,521.0K
07:45 2,973.80 2,974.65 2,973.68 2,974.65 61,271.4K
07:46 2,974.58 2,974.65 2,974.37 2,974.42 47,040.7K
07:47 2,974.41 2,974.86 2,974.41 2,974.86 38,360.6K
07:48 2,974.91 2,974.93 2,974.60 2,974.80 60,932.8K
07:49 2,974.96 2,975.41 2,974.92 2,975.41 42,241.1K
07:50 2,975.28 2,975.74 2,975.27 2,975.74 21,878.0K
07:51 2,975.59 2,975.62 2,975.39 2,975.42 34,266.8K
07:52 2,975.47 2,975.78 2,975.34 2,975.61 38,756.0K
07:53 2,975.69 2,975.93 2,975.69 2,975.84 34,115.1K
07:54 2,975.79 2,976.09 2,975.79 2,975.96 27,601.7K
07:55 2,976.19 2,976.39 2,975.87 2,976.39 45,430.7K
07:56 2,976.42 2,976.57 2,976.42 2,976.54 25,854.9K
07:57 2,976.60 2,976.72 2,976.59 2,976.59 19,360.0K
07:58 2,976.78 2,976.78 2,976.39 2,976.39 26,823.7K
07:59 2,976.51 2,977.28 2,976.51 2,977.28 29,455.3K
08:00 2,977.35 2,977.45 2,977.16 2,977.23 34,872.4K
08:01 2,977.16 2,977.58 2,977.16 2,977.49 22,915.4K
08:02 2,977.64 2,977.71 2,977.44 2,977.64 53,527.1K
08:03 2,977.65 2,978.06 2,977.49 2,978.06 41,303.6K
08:04 2,978.35 2,978.99 2,978.32 2,978.99 51,494.9K
08:05 2,979.05 2,979.40 2,979.05 2,979.19 46,896.1K
08:06 2,979.20 2,979.83 2,979.20 2,979.83 57,244.7K
08:07 2,979.80 2,980.54 2,979.51 2,980.54 78,538.3K
08:08 2,980.40 2,980.73 2,980.33 2,980.72 60,913.8K
08:09 2,980.72 2,980.83 2,980.41 2,980.83 72,928.8K
08:10 2,980.82 2,980.89 2,980.60 2,980.71 42,060.1K
08:11 2,980.69 2,980.77 2,980.48 2,980.53 29,296.3K
08:12 2,980.65 2,980.81 2,980.30 2,980.72 45,018.3K
08:13 2,980.76 2,981.03 2,980.50 2,980.86 34,311.2K
08:14 2,980.99 2,981.32 2,980.90 2,981.15 33,554.6K
08:15 2,981.17 2,981.26 2,980.92 2,981.08 28,090.8K
08:16 2,980.68 2,981.15 2,980.66 2,980.87 28,108.1K
08:17 2,980.32 2,980.46 2,980.16 2,980.16 19,911.5K
08:18 2,980.15 2,980.15 2,979.34 2,979.34 25,531.7K
08:19 2,979.19 2,979.50 2,979.16 2,979.23 32,751.4K
08:20 2,979.25 2,979.30 2,979.14 2,979.22 26,802.6K
08:21 2,979.26 2,979.37 2,979.11 2,979.32 30,192.3K
08:22 2,979.37 2,979.58 2,979.26 2,979.36 26,987.6K
08:23 2,979.35 2,979.55 2,979.20 2,979.47 16,235.4K
08:24 2,979.43 2,979.59 2,979.30 2,979.52 28,468.9K
08:25 2,979.47 2,980.37 2,979.47 2,980.22 43,566.9K
08:26 2,980.43 2,980.51 2,980.15 2,980.18 32,073.1K
08:27 2,980.23 2,980.64 2,980.23 2,980.64 63,530.0K
08:28 2,980.54 2,980.72 2,980.25 2,980.67 50,057.1K
08:29 2,980.76 2,980.89 2,980.66 2,980.70 28,330.8K
08:30 2,980.57 2,981.01 2,980.54 2,981.01 35,250.5K
08:31 2,980.96 2,980.96 2,980.62 2,980.64 22,855.9K
08:32 2,980.57 2,980.78 2,979.86 2,979.86 70,570.4K
08:33 2,980.15 2,980.68 2,980.15 2,980.65 23,239.7K
08:34 2,980.84 2,980.84 2,980.22 2,980.72 17,588.6K
08:35 2,980.39 2,980.80 2,980.26 2,980.71 21,968.9K
08:36 2,980.71 2,980.94 2,980.54 2,980.63 40,235.8K
08:37 2,980.75 2,981.35 2,980.75 2,981.35 20,384.0K
08:38 2,981.28 2,981.28 2,980.83 2,980.83 24,082.9K
08:39 2,980.59 2,980.80 2,980.52 2,980.53 29,935.1K
08:40 2,980.70 2,980.95 2,980.56 2,980.67 36,563.2K
08:41 2,980.88 2,980.88 2,980.53 2,980.53 36,130.4K
08:42 2,980.59 2,981.01 2,980.59 2,980.93 24,543.9K
08:43 2,980.99 2,981.23 2,980.82 2,981.12 67,804.8K
08:44 2,981.14 2,981.18 2,980.74 2,980.88 28,588.4K
08:45 2,980.88 2,980.99 2,980.58 2,980.58 33,990.7K
08:46 2,980.78 2,981.04 2,980.52 2,981.01 78,735.7K
08:47 2,981.17 2,981.72 2,981.17 2,981.70 60,983.0K
08:48 2,981.80 2,981.97 2,981.59 2,981.97 56,970.2K
08:49 2,982.25 2,982.67 2,981.89 2,982.67 77,879.1K
08:50 2,982.52 2,982.82 2,982.19 2,982.45 93,072.3K
08:51 2,982.44 2,982.46 2,982.05 2,982.40 78,376.5K
08:52 2,982.35 2,982.52 2,982.32 2,982.43 51,515.9K
08:53 2,982.29 2,982.29 2,982.00 2,982.11 44,136.5K
08:54 2,981.93 2,982.34 2,981.92 2,982.29 39,774.4K
08:55 2,982.30 2,982.36 2,981.95 2,981.95 35,197.9K
08:56 2,981.90 2,982.02 2,981.83 2,981.83 35,855.2K
08:57 2,981.89 2,981.89 2,981.29 2,981.29 48,351.7K
08:58 2,981.28 2,981.28 2,980.73 2,980.82 38,022.8K
08:59 2,980.90 2,981.92 2,980.90 2,981.92 83,309.3K
09:00 2,981.82 2,981.82 2,980.25 2,980.25 108,914.6K
09:01 2,980.21 2,980.21 2,979.45 2,979.46 95,778.4K
09:02 2,979.54 2,979.54 2,979.35 2,979.38 73,243.5K
09:03 2,979.49 2,979.49 2,979.00 2,979.10 75,888.7K
09:04 2,978.85 2,979.20 2,978.63 2,979.03 165,404.7K
09:05 2,979.07 2,979.41 2,979.07 2,979.23 57,353.7K
09:06 2,979.05 2,979.81 2,979.05 2,979.81 73,559.0K
09:07 2,979.93 2,980.16 2,979.85 2,980.15 42,609.8K
09:08 2,980.08 2,980.28 2,980.08 2,980.26 29,396.9K
09:09 2,980.22 2,980.47 2,980.22 2,980.45 23,639.7K
09:10 2,980.07 2,980.07 2,979.74 2,979.90 42,259.8K
09:11 2,979.81 2,980.17 2,979.81 2,980.05 47,570.3K
09:12 2,979.97 2,980.20 2,979.94 2,980.20 29,815.9K
09:13 2,980.10 2,980.13 2,979.80 2,979.85 26,288.8K
09:14 2,979.74 2,979.74 2,979.35 2,979.41 27,435.3K
09:15 2,979.45 2,979.52 2,979.21 2,979.31 46,679.0K
09:16 2,979.26 2,979.26 2,978.43 2,978.43 85,611.5K
09:17 2,978.51 2,978.51 2,978.17 2,978.17 53,283.3K
09:18 2,978.15 2,978.22 2,977.89 2,977.89 67,435.5K
09:19 2,977.94 2,978.00 2,977.64 2,978.00 52,824.6K
09:20 2,977.86 2,977.99 2,977.72 2,977.92 62,072.6K
09:21 2,978.12 2,978.18 2,977.89 2,978.08 53,578.2K
09:22 2,978.17 2,978.34 2,978.08 2,978.33 41,423.6K
09:23 2,978.57 2,979.68 2,978.57 2,979.68 66,304.0K
09:24 2,979.91 2,980.15 2,979.87 2,980.06 47,788.4K
09:25 2,980.10 2,980.69 2,980.06 2,980.69 34,395.4K
09:26 2,980.72 2,981.48 2,980.72 2,981.48 40,392.9K
09:27 2,981.46 2,982.57 2,981.46 2,982.51 164,164.0K
09:28 2,982.52 2,983.78 2,982.52 2,983.74 160,759.6K
09:29 2,983.81 2,983.93 2,983.81 2,983.93 92,845.6K
09:30 2,983.85 2,983.85 2,983.43 2,983.43 96,552.6K
09:31 2,983.48 2,983.49 2,982.99 2,983.05 156,950.6K
09:32 2,982.80 2,982.83 2,982.00 2,982.24 192,549.3K
09:33 2,982.18 2,982.80 2,982.18 2,982.64 102,542.9K
09:34 2,982.53 2,982.85 2,982.53 2,982.59 77,044.5K
09:35 2,982.68 2,983.03 2,982.53 2,983.03 99,898.2K
09:36 2,982.85 2,983.61 2,982.49 2,983.61 129,346.2K
09:37 2,983.49 2,983.76 2,983.49 2,983.57 107,620.7K
09:38 2,983.56 2,984.72 2,983.56 2,984.72 132,339.9K
09:39 2,984.45 2,984.68 2,984.28 2,984.35 61,248.1K
09:40 2,984.28 2,984.40 2,983.82 2,983.82 107,587.8K
09:41 2,983.64 2,983.87 2,983.61 2,983.73 63,100.4K
09:42 2,983.96 2,984.00 2,983.80 2,984.00 49,644.6K
09:43 2,984.06 2,984.58 2,984.06 2,984.56 60,235.5K
09:44 2,984.60 2,984.69 2,984.26 2,984.64 75,013.3K
09:45 2,984.48 2,984.82 2,984.35 2,984.67 163,738.2K
09:46 2,984.50 2,984.52 2,984.25 2,984.25 135,900.7K
09:47 2,984.35 2,984.51 2,983.55 2,983.55 118,931.7K
09:48 2,983.37 2,983.37 2,983.10 2,983.16 114,905.8K
09:49 2,983.09 2,983.09 2,982.78 2,982.78 116,410.7K
09:50 2,982.88 2,982.93 2,982.37 2,982.52 167,379.8K
09:51 2,982.19 2,982.49 2,981.88 2,982.49 169,173.7K
09:52 2,982.56 2,982.92 2,982.45 2,982.83 141,231.7K
09:53 2,983.19 2,983.32 2,982.78 2,983.06 126,314.7K
09:54 2,982.88 2,983.37 2,982.87 2,983.14 122,475.1K
09:55 2,983.36 2,983.36 2,983.06 2,983.24 114,973.3K
09:56 2,983.35 2,983.35 2,982.83 2,983.12 148,799.9K
09:57 2,983.08 2,983.66 2,982.87 2,983.66 212,214.5K
09:58 2,983.62 2,984.12 2,983.62 2,984.12 113,318.6K
09:59 2,984.20 2,985.31 2,984.20 2,985.31 150,904.2K
10:00 2,984.21 2,984.21 2,981.72 2,981.72 297,823.7K
10:01 2,981.81 2,982.91 2,981.23 2,981.23 236,245.4K
10:02 2,982.06 2,982.75 2,982.02 2,982.32 279,485.3K
10:03 2,981.99 2,981.99 2,980.50 2,980.57 204,200.2K
10:04 2,980.48 2,981.60 2,980.48 2,981.60 189,905.7K
10:05 2,981.62 2,981.84 2,980.01 2,980.01 190,004.3K
10:06 2,979.77 2,979.77 2,978.22 2,978.83 266,771.0K
10:07 2,979.04 2,979.04 2,977.16 2,977.47 262,484.7K
10:08 2,977.46 2,977.65 2,976.88 2,976.88 250,324.6K
10:09 2,977.04 2,977.04 2,976.47 2,976.64 403,553.5K
10:10 2,976.61 2,977.30 2,976.58 2,977.30 350,538.5K
10:11 2,977.21 2,977.64 2,975.61 2,975.61 262,076.2K
10:12 2,975.48 2,975.48 2,974.92 2,974.92 252,860.4K
10:13 2,974.75 2,974.75 2,973.81 2,973.81 301,467.5K
10:14 2,973.57 2,976.42 2,973.23 2,976.42 407,600.3K
10:15 2,976.45 2,976.50 2,976.03 2,976.04 187,774.0K
10:16 2,975.87 2,976.74 2,975.67 2,976.74 275,746.9K
10:17 2,976.82 2,977.18 2,976.60 2,976.60 160,157.7K
10:18 2,976.49 2,976.49 2,975.94 2,975.94 151,259.6K
10:19 2,976.19 2,976.19 2,975.53 2,975.53 158,911.9K
10:20 2,975.50 2,975.50 2,973.94 2,973.94 259,992.1K
10:21 2,973.70 2,973.70 2,972.58 2,972.58 289,896.0K
10:22 2,972.61 2,974.37 2,971.87 2,974.37 302,782.5K
10:23 2,974.23 2,974.23 2,973.43 2,973.44 177,166.6K
10:24 2,973.68 2,973.68 2,972.90 2,973.06 119,104.5K
10:25 2,972.30 2,972.30 2,970.47 2,971.03 243,332.1K
10:26 2,971.23 2,973.28 2,971.18 2,973.28 308,474.0K
10:27 2,972.94 2,974.61 2,972.45 2,974.54 248,705.7K
10:28 2,973.62 2,974.36 2,973.34 2,974.36 227,631.4K
10:29 2,974.67 2,975.07 2,974.56 2,975.02 222,334.0K
10:30 2,974.73 2,976.14 2,974.73 2,976.14 158,575.2K
10:31 2,976.17 2,976.68 2,975.96 2,976.63 155,721.9K
10:32 2,976.67 2,977.22 2,976.63 2,977.05 129,530.8K
10:33 2,977.27 2,977.94 2,977.12 2,977.94 123,324.4K
10:34 2,978.22 2,978.98 2,978.22 2,978.98 166,108.8K
10:35 2,979.44 2,979.44 2,978.43 2,978.66 263,488.5K
10:36 2,978.70 2,979.22 2,978.70 2,979.22 178,976.5K
10:37 2,979.14 2,979.73 2,979.00 2,979.73 189,530.8K
10:38 2,979.70 2,979.88 2,979.67 2,979.67 147,345.9K
10:39 2,979.60 2,979.66 2,979.27 2,979.27 160,830.9K
10:40 2,979.21 2,979.21 2,978.46 2,978.46 150,910.8K
10:41 2,978.28 2,978.43 2,977.74 2,978.43 160,884.1K
10:42 2,978.57 2,979.64 2,978.50 2,979.64 119,177.7K
10:43 2,979.57 2,980.89 2,979.55 2,980.89 158,173.5K
10:44 2,980.81 2,980.82 2,980.00 2,980.47 173,739.0K
10:45 2,980.41 2,980.55 2,979.02 2,979.45 231,440.5K
10:46 2,979.80 2,979.80 2,979.00 2,979.18 168,237.2K
10:47 2,979.26 2,979.35 2,978.70 2,978.83 151,859.9K
10:48 2,978.92 2,979.35 2,978.51 2,978.55 139,602.2K
10:49 2,978.59 2,978.94 2,978.43 2,978.94 145,252.2K
10:50 2,978.86 2,978.86 2,977.96 2,977.96 135,707.8K
10:51 2,977.62 2,977.63 2,977.35 2,977.63 156,645.6K
10:52 2,977.54 2,977.81 2,977.54 2,977.81 104,521.8K
10:53 2,977.56 2,977.56 2,977.16 2,977.20 122,625.3K
10:54 2,976.93 2,979.25 2,976.93 2,979.25 196,945.6K
10:55 2,979.27 2,979.67 2,978.98 2,979.27 109,959.3K
10:56 2,979.34 2,982.12 2,979.34 2,982.12 208,543.9K
10:57 2,982.16 2,982.16 2,981.90 2,981.91 282,040.3K
10:58 2,982.25 2,983.94 2,982.25 2,983.21 322,792.4K
10:59 2,983.00 2,983.00 2,982.23 2,982.82 230,023.8K
11:00 2,982.66 2,982.66 2,981.92 2,982.05 147,064.4K
11:01 2,981.91 2,983.22 2,981.46 2,982.99 207,298.1K
11:02 2,983.04 2,983.04 2,981.81 2,982.54 174,443.8K
11:03 2,983.04 2,984.17 2,983.00 2,984.06 258,963.8K
11:04 2,984.18 2,984.18 2,983.35 2,983.59 190,924.8K
11:05 2,983.53 2,983.53 2,983.13 2,983.15 218,785.4K
11:06 2,983.19 2,983.19 2,981.24 2,981.29 204,158.3K
11:07 2,981.29 2,982.35 2,981.29 2,982.27 306,709.9K
11:08 2,982.25 2,982.94 2,982.25 2,982.83 183,495.7K
11:09 2,982.82 2,982.82 2,981.42 2,981.42 154,991.6K
11:10 2,981.20 2,981.33 2,980.71 2,980.94 409,414.2K
11:11 2,980.86 2,981.11 2,980.79 2,980.79 216,298.5K
11:12 2,980.89 2,982.12 2,980.61 2,982.12 347,389.2K
11:13 2,982.23 2,983.05 2,982.23 2,982.89 294,853.4K
11:14 2,983.02 2,983.48 2,982.93 2,983.33 134,614.7K
11:15 2,983.53 2,983.54 2,983.11 2,983.54 210,304.3K
11:16 2,983.55 2,983.55 2,981.48 2,981.48 220,879.3K
11:17 2,981.48 2,981.66 2,981.26 2,981.44 142,171.5K
11:18 2,981.42 2,981.42 2,981.01 2,981.01 220,314.5K
11:19 2,981.22 2,981.22 2,980.11 2,980.15 201,845.7K
11:20 2,979.95 2,981.22 2,979.87 2,981.22 164,417.6K
11:21 2,981.28 2,981.28 2,980.49 2,980.49 132,158.4K
11:22 2,980.52 2,980.52 2,979.29 2,979.48 135,870.6K
11:23 2,979.58 2,979.70 2,979.39 2,979.48 110,358.0K
11:24 2,979.47 2,979.47 2,978.33 2,978.33 115,996.3K
11:25 2,978.29 2,978.29 2,977.44 2,977.44 136,096.2K
11:26 2,977.63 2,977.63 2,976.52 2,976.58 205,135.6K
11:27 2,976.30 2,976.30 2,974.54 2,974.54 256,464.3K
11:28 2,974.46 2,975.82 2,974.46 2,975.82 177,806.9K
11:29 2,975.75 2,977.12 2,975.75 2,976.88 154,156.3K
11:30 2,977.00 2,977.04 2,975.58 2,975.58 325,946.7K
11:31 2,975.77 2,975.84 2,974.56 2,974.56 193,146.2K
11:32 2,974.48 2,975.45 2,974.48 2,975.15 173,464.7K
11:33 2,975.12 2,975.12 2,974.08 2,974.08 157,166.5K
11:34 2,974.81 2,974.92 2,974.34 2,974.44 151,985.0K
11:35 2,974.43 2,975.15 2,974.01 2,975.15 98,190.1K
11:36 2,974.99 2,975.55 2,974.55 2,975.55 152,011.3K
11:37 2,975.57 2,975.71 2,975.40 2,975.55 85,272.0K
11:38 2,975.53 2,975.72 2,975.20 2,975.44 116,379.8K
11:39 2,975.28 2,975.28 2,974.92 2,974.92 90,556.5K
11:40 2,974.95 2,974.95 2,974.05 2,974.05 160,648.5K
11:41 2,974.07 2,974.07 2,973.00 2,973.28 186,121.7K
11:42 2,973.44 2,973.64 2,973.12 2,973.12 108,247.0K
11:43 2,973.13 2,973.31 2,972.98 2,973.16 180,202.8K
11:44 2,973.14 2,973.14 2,972.34 2,972.44 218,777.4K
11:45 2,972.55 2,972.79 2,971.16 2,972.79 273,278.1K
11:46 2,972.54 2,972.54 2,970.34 2,970.65 317,795.4K
11:47 2,970.53 2,970.53 2,968.40 2,968.49 374,979.3K
11:48 2,968.28 2,968.98 2,968.16 2,968.27 309,378.5K
11:49 2,968.48 2,968.54 2,968.05 2,968.26 190,134.6K
11:50 2,968.33 2,969.19 2,968.33 2,969.19 192,981.5K
11:51 2,969.27 2,970.56 2,969.27 2,970.56 149,554.8K
11:52 2,970.59 2,971.12 2,970.55 2,970.68 162,443.2K
11:53 2,970.80 2,971.02 2,970.46 2,970.52 106,553.2K
11:54 2,970.28 2,970.29 2,969.89 2,969.99 146,140.4K
11:55 2,970.04 2,970.04 2,967.46 2,967.46 225,485.6K
11:56 2,967.43 2,967.43 2,966.58 2,966.58 332,002.4K
11:57 2,966.74 2,968.65 2,966.74 2,968.38 261,954.8K
11:58 2,968.35 2,968.77 2,968.22 2,968.22 163,936.5K
11:59 2,968.19 2,968.19 2,967.31 2,967.35 200,304.2K
12:00 2,967.17 2,967.17 2,966.01 2,966.35 281,087.6K
12:01 2,966.49 2,967.85 2,966.49 2,967.85 166,720.1K
12:02 2,967.66 2,967.77 2,967.08 2,967.38 157,764.5K
12:03 2,967.22 2,967.82 2,967.22 2,967.79 119,091.4K
12:04 2,967.93 2,969.19 2,967.93 2,969.19 114,472.1K
12:05 2,969.24 2,969.24 2,968.67 2,969.04 99,427.4K
12:06 2,969.22 2,969.57 2,969.22 2,969.24 141,185.6K
12:07 2,969.35 2,970.35 2,969.35 2,970.35 171,277.5K
12:08 2,970.41 2,971.04 2,970.41 2,971.04 117,235.3K
12:09 2,970.96 2,971.12 2,970.74 2,970.74 103,016.2K
12:10 2,970.71 2,971.05 2,970.59 2,970.65 88,567.7K
12:11 2,970.59 2,970.59 2,969.17 2,969.17 80,674.7K
12:12 2,969.31 2,969.37 2,968.54 2,968.54 78,511.4K
12:13 2,968.54 2,968.65 2,968.36 2,968.36 128,356.9K
12:14 2,968.52 2,968.58 2,967.99 2,968.09 92,474.8K
12:15 2,967.94 2,968.26 2,967.76 2,967.96 85,586.7K
12:16 2,967.72 2,967.77 2,967.05 2,967.07 126,261.7K
12:17 2,967.00 2,967.21 2,966.91 2,967.05 124,888.5K
12:18 2,967.12 2,967.36 2,967.12 2,967.26 91,188.5K
12:19 2,967.16 2,967.60 2,967.16 2,967.57 64,482.8K
12:20 2,967.62 2,967.77 2,966.72 2,966.78 111,922.6K
12:21 2,966.65 2,966.73 2,963.91 2,963.94 237,598.5K
12:22 2,963.85 2,964.01 2,963.15 2,963.25 276,722.5K
12:23 2,963.23 2,963.33 2,963.02 2,963.02 174,604.0K
12:24 2,962.86 2,962.86 2,961.51 2,961.89 392,000.7K
12:25 2,962.16 2,962.31 2,961.50 2,961.50 227,640.9K
12:26 2,961.73 2,961.73 2,960.77 2,961.29 237,084.7K
12:27 2,961.62 2,963.73 2,961.39 2,963.73 265,566.9K
12:28 2,963.61 2,963.83 2,963.27 2,963.74 119,303.0K
12:29 2,963.66 2,964.00 2,963.40 2,964.00 101,640.6K
12:30 2,964.07 2,964.26 2,963.83 2,963.83 91,609.2K
12:31 2,963.81 2,963.81 2,963.34 2,963.42 113,849.5K
12:32 2,963.33 2,963.41 2,963.13 2,963.41 78,392.0K
12:33 2,963.45 2,963.61 2,963.22 2,963.33 80,280.4K
12:34 2,963.47 2,963.60 2,963.04 2,963.60 76,879.3K
12:35 2,963.78 2,964.77 2,963.78 2,964.43 104,861.6K
12:36 2,964.40 2,965.90 2,964.40 2,965.90 149,289.0K
12:37 2,966.28 2,966.90 2,966.28 2,966.85 187,552.6K
12:38 2,966.85 2,967.14 2,966.76 2,967.14 154,341.2K
12:39 2,967.06 2,967.06 2,965.83 2,966.07 117,874.6K
12:40 2,966.01 2,966.16 2,965.38 2,966.16 67,250.5K
12:41 2,966.08 2,967.78 2,966.08 2,966.88 131,510.3K
12:42 2,967.17 2,968.19 2,967.17 2,967.85 108,771.1K
12:43 2,967.97 2,968.65 2,967.18 2,967.29 169,700.7K
12:44 2,967.38 2,967.57 2,967.34 2,967.57 75,147.8K
12:45 2,967.54 2,967.54 2,967.28 2,967.47 116,406.3K
12:46 2,967.70 2,967.81 2,967.47 2,967.68 68,844.1K
12:47 2,967.70 2,967.73 2,967.01 2,967.10 93,250.2K
12:48 2,967.17 2,967.72 2,966.99 2,967.72 80,587.7K
12:49 2,967.79 2,967.88 2,967.14 2,967.24 102,413.7K
12:50 2,967.21 2,968.16 2,967.12 2,968.06 107,578.3K
12:51 2,968.24 2,968.82 2,968.22 2,968.82 140,194.1K
12:52 2,968.83 2,969.05 2,968.69 2,968.80 70,222.0K
12:53 2,968.69 2,968.69 2,967.96 2,967.96 81,138.1K
12:54 2,968.10 2,968.10 2,966.23 2,966.61 147,322.7K
12:55 2,966.39 2,966.54 2,966.12 2,966.42 125,011.2K
12:56 2,966.39 2,966.39 2,964.96 2,965.28 124,178.3K
12:57 2,965.34 2,965.34 2,963.31 2,964.30 170,600.2K
12:58 2,964.41 2,964.79 2,964.27 2,964.70 83,458.9K
12:59 2,964.67 2,964.80 2,964.56 2,964.69 40,482.8K
13:00 2,965.06 2,966.24 2,964.98 2,966.24 77,862.3K
13:01 2,966.19 2,966.19 2,965.39 2,965.58 67,791.6K
13:02 2,965.69 2,965.69 2,964.98 2,965.06 67,843.2K
13:03 2,965.01 2,965.51 2,964.66 2,965.51 79,496.0K
13:04 2,965.59 2,968.67 2,965.59 2,968.08 140,454.4K
13:05 2,968.09 2,968.09 2,967.58 2,967.76 116,126.6K
13:06 2,967.68 2,967.68 2,967.15 2,967.47 73,430.1K
13:07 2,967.64 2,968.57 2,967.64 2,968.57 66,790.6K
13:08 2,968.52 2,971.04 2,968.52 2,970.84 227,300.2K
13:09 2,970.19 2,970.57 2,970.19 2,970.37 80,994.5K
13:10 2,970.40 2,971.46 2,970.24 2,971.46 156,958.5K
13:11 2,971.67 2,971.75 2,970.79 2,970.90 161,597.5K
13:12 2,971.11 2,972.69 2,971.11 2,972.10 138,421.2K
13:13 2,972.15 2,972.53 2,972.05 2,972.22 127,602.4K
13:14 2,972.24 2,972.44 2,971.86 2,972.16 119,283.7K
13:15 2,972.21 2,972.25 2,971.85 2,971.85 73,957.3K
13:16 2,971.94 2,972.04 2,970.95 2,970.95 75,400.0K
13:17 2,971.10 2,971.10 2,970.44 2,970.44 117,579.1K
13:18 2,970.49 2,970.49 2,968.69 2,968.69 124,467.8K
13:19 2,968.88 2,969.06 2,968.59 2,969.03 61,364.9K
13:20 2,968.99 2,969.24 2,968.94 2,969.11 42,402.0K
13:21 2,969.43 2,970.18 2,969.31 2,970.18 85,054.5K
13:22 2,970.30 2,971.47 2,970.30 2,971.47 71,131.5K
13:23 2,971.55 2,972.17 2,971.55 2,972.17 73,743.1K
13:24 2,972.09 2,972.62 2,972.09 2,972.62 60,978.3K
13:25 2,972.60 2,972.60 2,971.29 2,971.36 81,258.2K
13:26 2,971.52 2,971.52 2,970.78 2,970.89 71,211.0K
13:27 2,970.96 2,971.40 2,970.93 2,971.40 39,375.3K
13:28 2,971.53 2,971.53 2,971.22 2,971.27 39,275.9K
13:29 2,971.35 2,971.57 2,971.19 2,971.30 35,398.4K
13:30 2,971.20 2,974.13 2,971.20 2,973.97 139,958.0K
13:31 2,973.87 2,973.89 2,973.71 2,973.75 164,019.8K
13:32 2,973.37 2,973.85 2,973.37 2,973.40 76,036.5K
13:33 2,973.23 2,973.23 2,972.83 2,973.00 49,663.5K
13:34 2,972.95 2,973.12 2,972.75 2,973.00 35,004.2K
13:35 2,972.99 2,974.19 2,972.95 2,974.01 76,454.8K
13:36 2,974.07 2,974.07 2,973.41 2,973.81 77,763.2K
13:37 2,973.98 2,974.10 2,973.66 2,974.05 113,478.1K
13:38 2,974.58 2,974.88 2,974.58 2,974.75 145,973.7K
13:39 2,974.74 2,974.82 2,974.33 2,974.33 72,965.5K
13:40 2,974.20 2,974.45 2,974.17 2,974.42 67,803.2K
13:41 2,974.24 2,975.17 2,974.24 2,974.90 95,346.4K
13:42 2,974.93 2,975.20 2,974.87 2,974.93 59,745.8K
13:43 2,975.07 2,975.26 2,974.89 2,975.26 49,962.1K
13:44 2,975.44 2,976.08 2,975.44 2,975.76 93,212.5K
13:45 2,975.72 2,975.85 2,975.41 2,975.47 67,394.1K
13:46 2,975.30 2,975.30 2,973.51 2,973.68 133,006.2K
13:47 2,973.61 2,973.61 2,972.12 2,972.12 87,280.0K
13:48 2,971.95 2,972.56 2,971.86 2,972.56 97,652.6K
13:49 2,973.50 2,973.64 2,973.50 2,973.60 40,714.0K
13:50 2,973.43 2,973.43 2,972.35 2,972.44 45,251.8K
13:51 2,972.41 2,973.41 2,972.23 2,972.94 64,056.9K
13:52 2,972.77 2,972.93 2,972.42 2,972.42 42,595.8K
13:53 2,972.45 2,972.45 2,971.96 2,972.31 66,683.9K
13:54 2,972.33 2,973.00 2,972.33 2,973.00 50,903.3K
13:55 2,973.08 2,973.08 2,972.50 2,972.55 56,314.2K
13:56 2,972.69 2,973.24 2,972.69 2,973.03 47,082.3K
13:57 2,972.99 2,973.18 2,972.83 2,972.83 35,143.3K
13:58 2,972.87 2,973.19 2,972.74 2,973.14 54,523.0K
13:59 2,973.13 2,973.20 2,972.71 2,972.80 24,633.6K
14:00 2,972.76 2,973.03 2,972.61 2,972.96 49,186.6K
14:01 2,972.98 2,973.29 2,972.85 2,972.85 36,883.2K
14:02 2,972.83 2,972.87 2,971.85 2,972.13 73,291.9K
14:03 2,972.10 2,972.21 2,971.69 2,971.95 73,830.4K
14:04 2,971.95 2,972.31 2,971.67 2,971.67 46,704.7K
14:05 2,971.59 2,971.59 2,970.23 2,970.23 88,117.4K
14:06 2,970.20 2,970.20 2,969.99 2,970.14 81,175.4K
14:07 2,970.07 2,970.07 2,969.52 2,969.52 43,542.2K
14:08 2,969.54 2,969.54 2,968.94 2,968.95 67,680.0K
14:09 2,969.00 2,969.13 2,966.84 2,966.84 140,594.1K
14:10 2,966.70 2,967.59 2,966.70 2,967.49 107,994.7K
14:11 2,967.79 2,968.37 2,967.79 2,967.88 83,576.5K
14:12 2,967.72 2,968.60 2,967.72 2,967.77 56,143.6K
14:13 2,967.56 2,967.86 2,967.46 2,967.80 44,086.1K
14:14 2,967.98 2,967.98 2,967.62 2,967.82 42,334.2K
14:15 2,967.63 2,968.00 2,967.63 2,967.89 66,600.8K
14:16 2,968.44 2,968.78 2,968.36 2,968.55 61,628.8K
14:17 2,968.43 2,969.05 2,968.43 2,968.71 59,797.2K
14:18 2,968.46 2,968.98 2,968.40 2,968.80 57,430.1K
14:19 2,968.83 2,968.96 2,968.69 2,968.75 47,411.4K
14:20 2,968.82 2,968.82 2,966.50 2,966.74 141,177.3K
14:21 2,966.72 2,966.73 2,965.81 2,965.81 93,243.6K
14:22 2,965.73 2,965.74 2,965.54 2,965.64 112,017.7K
14:23 2,965.65 2,965.93 2,965.60 2,965.80 58,752.7K
14:24 2,965.95 2,965.95 2,965.52 2,965.55 50,499.2K
14:25 2,965.64 2,965.92 2,965.46 2,965.46 43,838.1K
14:26 2,965.37 2,965.45 2,964.31 2,964.31 94,636.1K
14:27 2,964.37 2,964.65 2,964.30 2,964.51 47,350.8K
14:28 2,964.53 2,964.98 2,964.28 2,964.92 71,153.0K
14:29 2,964.91 2,964.91 2,964.45 2,964.75 54,372.0K
14:30 2,964.78 2,964.78 2,963.92 2,963.92 102,887.4K
14:31 2,963.79 2,963.81 2,963.13 2,963.21 111,238.9K
14:32 2,963.26 2,963.45 2,962.61 2,962.72 136,840.4K
14:33 2,962.69 2,962.69 2,961.60 2,961.60 202,589.4K
14:34 2,961.76 2,962.02 2,961.29 2,961.96 140,350.6K
14:35 2,962.15 2,962.54 2,961.94 2,962.54 76,308.1K
14:36 2,962.68 2,962.91 2,962.65 2,962.79 103,617.4K
14:37 2,962.88 2,965.35 2,962.88 2,965.26 132,280.2K
14:38 2,965.41 2,966.39 2,965.40 2,966.39 108,186.8K
14:39 2,966.23 2,966.23 2,964.80 2,965.05 74,459.1K
14:40 2,965.37 2,965.64 2,965.20 2,965.42 67,688.0K
14:41 2,965.47 2,966.25 2,965.47 2,966.25 65,322.0K
14:42 2,966.38 2,967.21 2,966.22 2,967.15 109,653.8K
14:43 2,967.31 2,967.31 2,966.43 2,966.43 79,765.8K
14:44 2,966.37 2,966.48 2,964.76 2,964.76 80,030.2K
14:45 2,964.80 2,964.80 2,964.40 2,964.78 52,342.1K
14:46 2,964.85 2,965.36 2,964.85 2,965.10 60,446.9K
14:47 2,965.28 2,965.75 2,964.90 2,965.57 76,421.2K
14:48 2,965.63 2,966.14 2,965.63 2,965.94 62,502.2K
14:49 2,965.84 2,965.89 2,965.20 2,965.20 63,549.6K
14:50 2,965.43 2,965.43 2,964.99 2,965.29 79,981.2K
14:51 2,964.48 2,964.48 2,963.78 2,963.78 112,699.7K
14:52 2,963.86 2,963.88 2,963.23 2,963.23 74,013.5K
14:53 2,963.61 2,963.67 2,963.43 2,963.53 68,351.8K
14:54 2,963.71 2,964.43 2,963.71 2,964.12 73,412.6K
14:55 2,964.44 2,965.28 2,964.44 2,965.23 72,242.4K
14:56 2,965.39 2,966.34 2,965.23 2,966.17 56,360.0K
14:57 2,966.23 2,966.23 2,965.68 2,965.79 42,278.4K
14:58 2,965.93 2,966.54 2,965.93 2,966.24 123,008.7K
14:59 2,966.16 2,966.16 2,964.74 2,964.74 104,460.5K
15:00 2,965.20 2,965.31 2,965.07 2,965.15 49,959.8K
15:01 2,965.01 2,965.08 2,964.44 2,964.44 44,303.5K
15:02 2,964.33 2,964.72 2,963.63 2,964.66 84,422.9K
15:03 2,964.81 2,964.85 2,964.26 2,964.31 139,745.8K
15:04 2,964.24 2,965.15 2,964.24 2,965.15 64,003.4K
15:05 2,965.22 2,965.95 2,965.22 2,965.95 53,008.3K
15:06 2,965.92 2,966.68 2,965.92 2,966.68 97,755.3K
15:07 2,966.90 2,966.99 2,966.46 2,966.85 99,818.6K
15:08 2,966.79 2,967.51 2,966.08 2,966.08 108,464.8K
15:09 2,966.54 2,966.79 2,966.16 2,966.16 87,744.6K
15:10 2,966.29 2,966.29 2,965.91 2,965.98 87,408.9K
15:11 2,966.26 2,967.09 2,966.26 2,967.08 76,017.0K
15:12 2,966.96 2,970.19 2,966.79 2,970.19 328,364.5K
15:13 2,970.27 2,970.38 2,969.63 2,969.63 119,852.3K
15:14 2,969.65 2,969.83 2,969.60 2,969.66 85,094.3K
15:15 2,969.39 2,969.54 2,969.17 2,969.45 109,451.4K
15:16 2,969.41 2,969.41 2,968.01 2,968.01 83,762.0K
15:17 2,968.07 2,968.96 2,968.07 2,968.95 56,652.1K
15:18 2,968.84 2,969.27 2,968.84 2,969.16 48,878.9K
15:19 2,969.20 2,969.46 2,969.13 2,969.13 71,268.5K
15:20 2,969.43 2,969.47 2,968.70 2,968.80 83,319.4K
15:21 2,968.71 2,968.79 2,968.20 2,968.31 53,431.6K
15:22 2,968.37 2,968.37 2,967.58 2,967.58 55,634.8K
15:23 2,967.62 2,968.27 2,967.36 2,968.22 55,047.4K
15:24 2,968.40 2,968.86 2,968.38 2,968.58 53,002.1K
15:25 2,968.68 2,968.70 2,968.36 2,968.36 48,135.0K
15:26 2,968.48 2,968.87 2,968.21 2,968.87 55,764.9K
15:27 2,969.41 2,969.68 2,969.34 2,969.46 61,014.1K
15:28 2,969.44 2,969.75 2,969.21 2,969.45 73,408.3K
15:29 2,969.59 2,969.60 2,969.39 2,969.39 43,440.9K
15:30 2,969.43 2,969.57 2,969.00 2,969.17 37,615.5K
15:31 2,969.08 2,969.66 2,969.06 2,969.48 87,853.3K
15:32 2,969.52 2,969.98 2,969.50 2,969.79 59,021.9K
15:33 2,969.96 2,971.08 2,969.96 2,971.08 138,871.1K
15:34 2,971.36 2,971.58 2,971.03 2,971.03 126,443.3K
15:35 2,971.03 2,971.06 2,970.03 2,970.03 71,437.0K
15:36 2,969.86 2,969.86 2,969.25 2,969.50 51,297.5K
15:37 2,969.58 2,969.80 2,969.50 2,969.57 63,262.7K
15:38 2,969.21 2,969.42 2,969.17 2,969.42 58,139.2K
15:39 2,969.51 2,969.59 2,969.28 2,969.59 49,030.2K
15:40 2,969.61 2,969.61 2,968.49 2,968.52 78,962.4K
15:41 2,968.43 2,968.64 2,967.91 2,967.91 93,444.6K
15:42 2,967.90 2,967.91 2,965.79 2,965.79 170,255.8K
15:43 2,965.85 2,966.06 2,965.63 2,965.88 147,588.7K
15:44 2,965.82 2,966.28 2,965.62 2,966.28 94,287.8K
15:45 2,966.38 2,966.99 2,966.28 2,966.72 84,547.7K
15:46 2,967.02 2,967.11 2,966.56 2,966.56 68,551.5K
15:47 2,966.71 2,967.09 2,966.71 2,966.78 56,446.9K
15:48 2,967.03 2,967.03 2,966.34 2,966.34 48,667.4K
15:49 2,966.53 2,966.63 2,965.92 2,965.92 41,724.8K
15:50 2,966.17 2,966.17 2,965.76 2,965.76 70,447.0K
15:51 2,964.16 2,964.56 2,964.16 2,964.25 173,110.8K
15:52 2,964.53 2,965.09 2,964.34 2,964.98 54,715.6K
15:53 2,965.35 2,965.87 2,965.22 2,965.43 48,788.2K
15:54 2,965.70 2,966.65 2,965.66 2,966.65 49,324.9K
15:55 2,966.54 2,966.54 2,966.02 2,966.42 59,884.8K
15:56 2,966.28 2,966.61 2,966.05 2,966.50 37,511.6K
15:57 2,966.23 2,966.23 2,965.53 2,965.53 40,426.5K
15:58 2,965.49 2,965.49 2,964.83 2,965.18 56,619.5K
15:59 2,965.12 2,965.68 2,965.06 2,965.46 47,558.6K
16:00 2,965.48 2,965.48 2,964.75 2,964.82 74,210.8K
16:01 2,965.04 2,965.55 2,965.04 2,965.41 58,937.9K
16:02 2,965.55 2,965.86 2,965.43 2,965.82 70,952.7K
16:03 2,966.13 2,966.93 2,966.11 2,966.93 101,402.5K
16:04 2,966.96 2,967.15 2,966.87 2,966.88 61,058.5K
16:05 2,966.85 2,966.86 2,965.89 2,965.97 65,967.4K
16:06 2,965.88 2,965.88 2,965.24 2,965.35 30,574.9K
16:07 2,965.25 2,965.60 2,965.20 2,965.60 79,816.1K
16:08 2,965.66 2,965.80 2,965.36 2,965.41 111,721.2K
16:09 2,965.60 2,965.60 2,964.99 2,964.99 148,411.6K
16:10 2,965.13 2,965.38 2,965.08 2,965.08 168,441.3K
16:11 2,964.91 2,964.91 2,964.29 2,964.29 106,141.0K
16:12 2,964.28 2,964.33 2,964.02 2,964.02 118,151.3K
16:13 2,963.29 2,963.30 2,962.75 2,962.86 183,298.5K
16:14 2,962.86 2,963.15 2,962.69 2,963.14 154,456.0K
16:15 2,963.60 2,963.60 2,963.03 2,963.03 97,491.4K
16:16 2,962.87 2,962.87 2,961.74 2,961.92 156,199.0K
16:17 2,961.90 2,963.45 2,961.90 2,963.45 92,741.0K
16:18 2,963.45 2,963.56 2,963.32 2,963.47 136,248.1K
16:19 2,963.66 2,963.97 2,963.45 2,963.97 67,711.8K
16:20 2,963.97 2,964.42 2,963.62 2,964.42 148,341.6K
16:21 2,964.69 2,966.56 2,964.69 2,966.54 124,513.8K
16:22 2,966.69 2,966.98 2,965.86 2,965.86 78,153.2K
16:23 2,966.17 2,966.90 2,966.17 2,966.80 67,564.5K
16:24 2,966.98 2,968.18 2,966.98 2,968.18 77,829.9K
16:25 2,968.49 2,969.50 2,968.49 2,969.50 199,393.0K
16:26 2,969.61 2,969.92 2,969.31 2,969.42 114,749.9K
16:27 2,969.43 2,969.43 2,968.43 2,968.43 53,952.7K
16:28 2,968.17 2,968.64 2,968.02 2,968.30 86,153.4K
16:29 2,968.63 2,969.07 2,968.63 2,968.96 54,746.8K
16:30 2,969.11 2,969.15 2,968.66 2,968.70 226,000.4K
16:31 2,968.62 2,968.62 2,968.03 2,968.16 507,444.1K
16:32 2,968.03 2,968.03 2,967.57 2,967.57 300,698.8K
16:33 2,967.56 2,967.56 2,967.03 2,967.23 276,046.6K
16:34 2,967.19 2,967.19 2,966.33 2,966.47 199,388.9K
16:35 2,966.30 2,966.83 2,966.30 2,966.83 204,230.1K
16:36 2,966.84 2,966.86 2,966.60 2,966.70 167,984.8K
16:37 2,966.63 2,966.73 2,966.01 2,966.05 138,133.2K
16:38 2,966.16 2,966.77 2,966.06 2,966.77 159,112.4K
16:39 2,967.20 2,967.22 2,966.91 2,967.02 155,671.7K
16:40 2,966.95 2,968.87 2,966.95 2,968.87 175,411.2K
16:41 2,968.99 2,969.53 2,968.96 2,969.34 152,937.6K
16:42 2,969.41 2,969.41 2,968.42 2,968.42 97,572.5K
16:43 2,968.57 2,969.35 2,968.51 2,969.11 161,734.5K
16:44 2,969.41 2,969.51 2,969.09 2,969.09 129,170.4K
16:45 2,969.22 2,969.24 2,968.84 2,969.15 118,123.6K
16:46 2,969.12 2,969.53 2,968.98 2,969.25 119,348.2K
16:47 2,969.41 2,971.27 2,969.41 2,970.89 215,830.5K
16:48 2,971.06 2,972.23 2,971.06 2,972.23 220,483.4K
16:49 2,972.33 2,972.34 2,971.88 2,971.88 338,128.3K
16:50 2,971.72 2,972.12 2,971.48 2,972.08 153,455.4K
16:51 2,972.00 2,972.00 2,971.56 2,971.85 110,671.4K
16:52 2,971.84 2,972.07 2,971.68 2,971.87 102,620.7K
16:53 2,971.84 2,971.91 2,971.46 2,971.46 113,783.4K
16:54 2,971.62 2,971.66 2,971.48 2,971.60 89,553.7K
16:55 2,971.75 2,971.75 2,970.09 2,970.09 121,410.1K
16:56 2,970.00 2,970.82 2,970.00 2,970.42 133,732.8K
16:57 2,970.12 2,970.21 2,969.68 2,969.72 158,454.6K
16:58 2,969.52 2,969.87 2,969.52 2,969.64 129,732.2K
16:59 2,969.52 2,969.52 2,967.94 2,968.04 393,059.9K
17:00 2,967.72 2,968.10 2,967.33 2,967.33 191,146.5K
17:01 2,966.88 2,967.02 2,966.36 2,966.36 175,310.8K
17:02 2,965.77 2,966.19 2,965.57 2,966.19 185,448.8K
17:03 2,965.83 2,966.67 2,965.83 2,966.67 128,346.2K
17:04 2,966.67 2,967.92 2,966.67 2,967.87 121,021.5K
17:05 2,967.89 2,967.97 2,966.91 2,967.05 77,702.4K
17:06 2,967.42 2,967.54 2,966.84 2,967.53 92,882.2K
17:07 2,967.43 2,967.57 2,967.10 2,967.33 97,337.1K
17:08 2,966.98 2,966.98 2,966.34 2,966.58 126,488.7K
17:09 2,966.81 2,966.82 2,966.23 2,966.23 180,002.2K
17:10 2,966.15 2,966.37 2,965.94 2,965.94 88,079.8K
17:11 2,965.79 2,966.19 2,965.23 2,965.23 98,556.5K
17:12 2,965.21 2,965.73 2,965.21 2,965.73 92,544.9K
17:13 2,965.92 2,966.35 2,965.88 2,966.29 92,935.9K
17:14 2,966.70 2,966.92 2,966.32 2,966.32 89,976.6K
17:15 2,966.30 2,966.97 2,966.28 2,966.54 151,049.6K
17:16 2,966.30 2,966.75 2,965.67 2,965.67 63,176.1K
17:17 2,965.58 2,965.84 2,965.25 2,965.25 139,073.7K
17:18 2,964.21 2,964.91 2,964.13 2,964.80 197,368.6K
17:19 2,964.93 2,965.34 2,964.92 2,965.34 85,833.9K
17:20 2,965.37 2,965.37 2,965.13 2,965.14 82,170.0K
17:21 2,965.43 2,966.85 2,965.39 2,966.43 171,999.7K
17:22 2,966.82 2,967.02 2,966.37 2,966.47 109,370.1K
17:23 2,965.97 2,966.19 2,965.53 2,965.70 79,008.1K
17:24 2,965.60 2,965.89 2,965.55 2,965.64 77,421.5K
17:25 2,965.39 2,966.09 2,965.39 2,966.09 115,747.2K
17:26 2,966.31 2,966.97 2,966.31 2,966.92 187,509.2K
17:27 2,966.90 2,967.32 2,966.90 2,967.11 104,849.8K
17:28 2,966.63 2,966.63 2,965.58 2,965.62 73,145.7K
17:29 2,965.50 2,966.11 2,965.43 2,966.11 159,540.2K
17:30 2,966.11 2,966.11 2,965.65 2,965.65 165,269.4K
17:31 2,965.55 2,965.62 2,965.33 2,965.34 126,398.0K
17:32 2,965.48 2,966.04 2,965.42 2,966.04 125,221.5K
17:33 2,966.33 2,966.59 2,965.85 2,966.55 169,056.1K
17:34 2,966.27 2,966.49 2,966.01 2,966.49 126,008.9K
17:35 2,965.99 2,966.18 2,965.99 2,966.02 142,570.9K
17:36 2,965.98 2,966.07 2,965.71 2,965.95 108,278.1K
17:37 2,965.93 2,965.93 2,965.58 2,965.68 104,440.0K
17:38 2,965.44 2,965.51 2,964.96 2,964.96 185,088.3K
17:39 2,965.40 2,965.42 2,965.08 2,965.25 113,921.0K
17:40 2,965.57 2,965.67 2,964.37 2,964.37 101,544.8K
17:41 2,964.37 2,964.87 2,964.32 2,964.85 80,583.7K
17:42 2,964.97 2,965.85 2,964.80 2,965.76 156,788.5K
17:43 2,966.02 2,966.23 2,965.94 2,965.96 83,866.9K
17:44 2,966.00 2,966.00 2,965.85 2,965.86 100,395.8K
17:45 2,966.15 2,966.20 2,965.89 2,965.89 109,318.7K
17:46 2,965.97 2,966.64 2,965.96 2,966.62 141,771.9K
17:47 2,966.54 2,966.86 2,966.37 2,966.48 125,624.0K
17:48 2,966.25 2,966.25 2,965.57 2,965.63 129,737.3K
17:49 2,965.59 2,965.94 2,965.38 2,965.88 133,175.4K
17:50 2,965.96 2,966.28 2,965.11 2,965.70 146,098.4K
17:51 2,965.97 2,966.51 2,965.97 2,966.51 146,189.2K
17:52 2,966.51 2,966.51 2,966.00 2,966.16 137,959.7K
17:53 2,966.06 2,966.12 2,965.49 2,965.65 110,230.6K
17:54 2,963.82 2,964.78 2,963.82 2,964.73 103,893.5K
17:55 2,964.41 2,964.56 2,964.37 2,964.50 103,302.6K
17:56 2,964.57 2,964.64 2,964.26 2,964.49 121,876.8K
17:57 2,964.11 2,964.28 2,963.66 2,963.66 169,172.7K
17:58 2,963.61 2,963.69 2,963.46 2,963.58 108,177.4K
17:59 2,963.44 2,963.46 2,962.93 2,963.02 119,664.4K
18:00 2,963.15 2,963.15 2,962.29 2,962.29 208,112.4K
18:01 2,961.52 2,961.55 2,960.12 2,960.35 301,965.3K
18:02 2,960.29 2,960.73 2,960.29 2,960.44 121,025.4K
18:03 2,960.77 2,960.77 2,960.37 2,960.60 122,416.9K
18:04 2,960.39 2,960.39 2,958.84 2,958.84 135,693.7K
18:05 2,958.73 2,958.73 2,958.04 2,958.18 221,136.7K
18:06 2,958.30 2,958.78 2,958.25 2,958.78 240,073.3K
18:07 2,958.77 2,959.02 2,958.31 2,959.02 218,910.6K
18:08 2,959.13 2,961.16 2,959.02 2,960.99 145,394.1K
18:09 2,961.20 2,961.38 2,960.76 2,960.83 173,568.7K
18:10 2,961.22 2,961.71 2,961.03 2,961.71 135,613.1K
18:11 2,961.94 2,962.04 2,961.69 2,961.88 126,713.2K
18:12 2,961.51 2,961.51 2,961.23 2,961.25 137,986.9K
18:13 2,961.26 2,961.38 2,961.13 2,961.21 95,730.8K
18:14 2,961.41 2,961.57 2,961.41 2,961.57 124,061.9K
18:15 2,962.09 2,962.20 2,961.58 2,962.16 92,702.8K
18:16 2,962.29 2,962.32 2,962.10 2,962.22 58,023.3K
18:17 2,962.59 2,962.77 2,962.27 2,962.73 72,342.9K
18:18 2,962.99 2,963.16 2,962.78 2,963.09 69,766.1K
18:19 2,963.29 2,963.36 2,963.18 2,963.23 70,433.7K
18:20 2,963.59 2,963.59 2,963.04 2,963.04 87,444.2K
18:21 2,961.55 2,962.12 2,961.55 2,961.94 88,180.5K
18:22 2,962.21 2,962.26 2,961.74 2,962.12 53,509.7K
18:23 2,962.16 2,962.51 2,962.11 2,962.51 50,963.0K
18:24 2,962.79 2,963.57 2,962.65 2,963.57 88,505.5K
18:25 2,963.67 2,963.72 2,963.49 2,963.68 77,828.3K
18:26 2,963.72 2,963.94 2,963.68 2,963.94 79,219.2K
18:27 2,964.02 2,964.48 2,964.02 2,964.42 91,216.5K
18:28 2,964.58 2,964.91 2,964.58 2,964.82 90,581.5K
18:29 2,964.90 2,965.09 2,964.73 2,965.09 79,170.5K
18:30 2,964.97 2,965.17 2,964.94 2,965.16 64,093.0K
18:31 2,965.15 2,965.85 2,965.15 2,965.52 119,490.9K
18:32 2,965.33 2,965.58 2,965.15 2,965.40 88,749.7K
18:33 2,965.69 2,965.74 2,965.53 2,965.74 82,518.9K
18:34 2,965.76 2,965.93 2,964.58 2,964.58 176,183.4K
18:35 2,964.39 2,964.71 2,964.16 2,964.16 175,732.3K
18:36 2,964.28 2,964.28 2,963.88 2,963.90 123,294.8K
18:37 2,963.75 2,964.00 2,963.54 2,964.00 134,214.6K
18:38 2,964.30 2,965.83 2,964.27 2,965.83 182,216.6K
18:39 2,965.95 2,966.07 2,965.21 2,965.44 92,926.5K
18:40 2,965.30 2,965.30 2,965.30 2,965.30 12,952.6K
18:51 2,966.53 2,966.53 2,966.53 2,966.53 282,596.6K
19:05 2,965.53 2,965.53 2,964.63 2,964.71 82,680.8K
19:06 2,964.57 2,964.84 2,964.18 2,964.18 70,149.0K
19:07 2,964.23 2,964.32 2,963.45 2,963.47 127,618.7K
19:08 2,963.33 2,963.87 2,963.33 2,963.83 56,655.3K
19:09 2,963.86 2,963.94 2,963.59 2,963.94 67,591.0K
19:10 2,963.98 2,963.98 2,963.34 2,963.34 108,266.7K
19:11 2,963.45 2,963.66 2,963.28 2,963.28 106,117.8K
19:12 2,963.19 2,963.48 2,963.10 2,963.48 119,368.4K
19:13 2,963.38 2,963.62 2,963.09 2,963.54 89,382.0K
19:14 2,963.27 2,963.67 2,963.27 2,963.67 95,359.2K
19:15 2,963.79 2,963.94 2,963.75 2,963.90 63,693.2K
19:16 2,963.98 2,964.30 2,963.92 2,963.92 59,313.5K
19:17 2,964.01 2,964.28 2,964.00 2,964.22 58,439.0K
19:18 2,964.41 2,964.41 2,964.10 2,964.34 41,240.7K
19:19 2,964.22 2,964.48 2,964.22 2,964.48 59,853.3K
19:20 2,964.40 2,964.75 2,964.39 2,964.75 92,272.4K
19:21 2,964.64 2,964.66 2,964.37 2,964.37 88,465.8K
19:22 2,964.40 2,964.40 2,964.22 2,964.22 54,264.9K
19:23 2,964.26 2,964.26 2,964.01 2,964.01 73,460.7K
19:24 2,963.99 2,964.08 2,963.78 2,963.78 65,277.8K
19:25 2,963.85 2,963.85 2,963.36 2,963.36 89,199.4K
19:26 2,963.45 2,963.78 2,963.26 2,963.29 119,132.9K
19:27 2,963.24 2,963.50 2,963.24 2,963.50 67,948.4K
19:28 2,963.49 2,963.54 2,963.32 2,963.49 41,691.2K
19:29 2,963.32 2,963.38 2,962.96 2,962.96 41,620.5K
19:30 2,962.87 2,963.17 2,962.87 2,963.08 68,582.3K
19:31 2,963.13 2,963.13 2,962.92 2,963.09 38,372.0K
19:32 2,962.97 2,962.98 2,962.80 2,962.82 46,150.4K
19:33 2,962.85 2,962.94 2,962.76 2,962.76 77,904.2K
19:34 2,962.77 2,962.95 2,962.64 2,962.94 46,587.5K
19:35 2,962.86 2,962.88 2,962.62 2,962.63 51,060.7K
19:36 2,962.54 2,962.88 2,962.54 2,962.88 63,438.1K
19:37 2,962.92 2,963.55 2,962.92 2,963.55 56,409.8K
19:38 2,963.63 2,963.63 2,963.23 2,963.23 74,326.8K
19:39 2,963.35 2,963.35 2,963.15 2,963.16 61,124.1K
19:40 2,963.34 2,963.45 2,963.33 2,963.44 55,264.7K
19:41 2,963.47 2,963.54 2,963.39 2,963.43 54,817.2K
19:42 2,963.52 2,963.52 2,963.27 2,963.38 65,255.5K
19:43 2,963.35 2,963.42 2,963.26 2,963.26 98,939.6K
19:44 2,963.24 2,963.43 2,963.17 2,963.43 46,033.8K
19:45 2,963.42 2,963.43 2,963.28 2,963.39 42,652.9K
19:46 2,963.31 2,963.47 2,963.31 2,963.34 59,696.5K
19:47 2,963.25 2,963.31 2,963.11 2,963.14 55,929.3K
19:48 2,963.20 2,963.22 2,962.94 2,962.94 38,847.3K
19:49 2,962.81 2,962.81 2,962.70 2,962.79 60,159.7K
19:50 2,962.74 2,963.55 2,962.69 2,963.50 67,709.6K
19:51 2,963.46 2,963.58 2,963.37 2,963.39 32,573.0K
19:52 2,963.39 2,963.48 2,963.36 2,963.44 55,542.6K
19:53 2,963.45 2,963.51 2,963.33 2,963.51 51,024.3K
19:54 2,963.33 2,963.65 2,963.32 2,963.63 38,705.2K
19:55 2,963.67 2,963.77 2,963.52 2,963.52 31,022.0K
19:56 2,963.45 2,963.48 2,963.18 2,963.18 40,585.4K
19:57 2,963.19 2,963.24 2,963.01 2,963.03 35,838.0K
19:58 2,962.98 2,963.23 2,962.98 2,963.18 31,285.4K
19:59 2,963.27 2,963.38 2,963.16 2,963.38 33,493.7K
20:00 2,963.43 2,963.69 2,963.43 2,963.69 34,712.1K
20:01 2,963.74 2,963.99 2,963.68 2,963.97 20,189.2K
20:02 2,963.97 2,963.99 2,963.91 2,963.91 23,977.1K
20:03 2,963.94 2,963.94 2,963.41 2,963.46 45,696.1K
20:04 2,963.50 2,963.76 2,963.39 2,963.50 28,518.8K
20:05 2,963.53 2,963.53 2,963.25 2,963.41 20,819.9K
20:06 2,963.46 2,963.55 2,963.45 2,963.50 16,687.0K
20:07 2,963.67 2,963.82 2,963.67 2,963.79 23,625.8K
20:08 2,963.85 2,963.85 2,963.65 2,963.71 16,031.4K
20:09 2,963.71 2,963.84 2,963.61 2,963.61 19,907.0K
20:10 2,963.55 2,963.87 2,963.55 2,963.85 23,230.3K
20:11 2,963.82 2,963.93 2,963.74 2,963.80 20,542.0K
20:12 2,963.66 2,963.86 2,963.66 2,963.81 21,612.6K
20:13 2,963.77 2,963.94 2,963.75 2,963.94 49,119.7K
20:14 2,963.86 2,963.86 2,963.69 2,963.79 56,789.3K
20:15 2,963.72 2,963.84 2,963.65 2,963.73 26,215.3K
20:16 2,963.77 2,963.87 2,963.77 2,963.82 41,451.0K
20:17 2,963.80 2,963.84 2,963.72 2,963.72 42,722.5K
20:18 2,963.75 2,963.79 2,963.63 2,963.77 23,043.7K
20:19 2,963.63 2,963.69 2,963.47 2,963.58 49,957.5K
20:20 2,963.52 2,963.52 2,963.27 2,963.27 49,330.3K
20:21 2,963.24 2,963.52 2,963.24 2,963.49 42,275.6K
20:22 2,963.48 2,963.55 2,963.41 2,963.42 16,774.2K
20:23 2,963.39 2,966.68 2,963.34 2,966.66 166,146.8K
20:24 2,966.59 2,967.09 2,966.59 2,967.00 155,830.7K
20:25 2,967.09 2,967.47 2,967.09 2,967.34 127,075.0K
20:26 2,967.23 2,967.43 2,967.22 2,967.42 62,739.0K
20:27 2,967.32 2,967.32 2,967.11 2,967.20 104,850.3K
20:28 2,967.17 2,967.18 2,966.94 2,966.95 58,284.5K
20:29 2,966.93 2,967.45 2,966.93 2,967.44 93,978.6K
20:30 2,967.72 2,968.44 2,967.70 2,968.38 147,768.6K
20:31 2,968.36 2,969.06 2,968.36 2,969.00 95,748.3K
20:32 2,969.02 2,969.11 2,968.72 2,969.08 92,801.9K
20:33 2,969.01 2,969.01 2,968.38 2,968.41 130,582.5K
20:34 2,968.36 2,968.36 2,968.10 2,968.13 66,300.9K
20:35 2,968.11 2,968.22 2,967.90 2,967.95 67,962.2K
20:36 2,968.06 2,968.09 2,967.76 2,967.99 67,875.2K
20:37 2,967.98 2,967.98 2,967.66 2,967.77 34,482.7K
20:38 2,967.76 2,967.76 2,967.23 2,967.23 38,069.6K
20:39 2,967.24 2,967.45 2,967.07 2,967.41 46,541.6K
20:40 2,967.54 2,968.01 2,967.54 2,967.94 63,987.6K
20:41 2,968.30 2,968.50 2,968.30 2,968.42 50,853.5K
20:42 2,968.46 2,969.78 2,968.37 2,969.75 121,658.8K
20:43 2,969.82 2,970.16 2,969.79 2,970.15 89,015.2K
20:44 2,969.90 2,969.99 2,969.83 2,969.88 68,392.2K
20:45 2,969.85 2,969.90 2,969.39 2,969.39 40,214.0K
20:46 2,969.20 2,969.26 2,968.93 2,968.93 38,981.3K
20:47 2,968.88 2,968.88 2,968.70 2,968.73 22,589.8K
20:48 2,968.42 2,968.61 2,968.31 2,968.31 73,994.4K
20:49 2,968.74 2,968.76 2,968.26 2,968.34 126,987.4K
20:50 2,968.26 2,968.35 2,968.02 2,968.24 68,633.5K
20:51 2,968.23 2,968.34 2,968.07 2,968.18 55,084.8K
20:52 2,967.99 2,968.15 2,967.97 2,968.11 61,092.2K
20:53 2,968.07 2,968.16 2,967.89 2,968.16 47,840.0K
20:54 2,968.19 2,968.23 2,968.07 2,968.23 21,385.0K
20:55 2,968.23 2,968.36 2,968.19 2,968.33 21,589.9K
20:56 2,968.36 2,968.42 2,968.30 2,968.42 75,001.0K
20:57 2,968.38 2,968.43 2,968.29 2,968.35 65,126.2K
20:58 2,968.33 2,968.42 2,968.29 2,968.29 51,692.3K
20:59 2,968.20 2,968.20 2,967.95 2,968.04 45,107.0K
21:00 2,967.81 2,968.16 2,967.81 2,968.16 33,165.2K
21:01 2,968.21 2,968.29 2,968.18 2,968.28 39,451.8K
21:02 2,968.37 2,968.72 2,968.35 2,968.71 78,767.0K
21:03 2,968.72 2,968.91 2,968.68 2,968.90 71,429.5K
21:04 2,968.88 2,969.16 2,968.88 2,969.01 81,604.6K
21:05 2,969.08 2,969.33 2,969.08 2,969.15 65,283.6K
21:06 2,969.45 2,969.75 2,969.43 2,969.58 54,179.7K
21:07 2,969.60 2,970.13 2,969.58 2,970.09 101,693.4K
21:08 2,970.09 2,970.19 2,969.73 2,969.75 94,032.6K
21:09 2,969.75 2,969.86 2,969.67 2,969.83 66,505.1K
21:10 2,969.75 2,969.75 2,969.38 2,969.45 62,904.3K
21:11 2,969.37 2,969.40 2,969.25 2,969.27 51,791.7K
21:12 2,969.30 2,969.35 2,969.30 2,969.30 52,894.4K
21:13 2,969.33 2,969.49 2,969.23 2,969.47 36,607.2K
21:14 2,969.42 2,969.42 2,969.18 2,969.21 27,500.2K
21:15 2,969.21 2,969.21 2,969.10 2,969.14 49,050.0K
21:16 2,969.22 2,969.36 2,969.22 2,969.36 81,430.2K
21:17 2,969.36 2,969.53 2,969.36 2,969.48 66,449.0K
21:18 2,969.37 2,969.56 2,969.30 2,969.40 51,227.8K
21:19 2,969.47 2,969.51 2,969.24 2,969.27 30,530.0K
21:20 2,969.30 2,969.35 2,969.17 2,969.21 33,097.1K
21:21 2,969.19 2,969.23 2,969.01 2,969.03 55,419.1K
21:22 2,969.03 2,969.07 2,968.69 2,968.77 19,200.3K
21:23 2,968.71 2,968.71 2,968.61 2,968.63 22,199.9K
21:24 2,968.63 2,968.74 2,968.61 2,968.70 22,976.1K
21:25 2,968.72 2,968.92 2,968.72 2,968.92 26,505.3K
21:26 2,968.85 2,968.93 2,968.79 2,968.79 33,259.1K
21:27 2,968.98 2,968.99 2,968.87 2,968.89 16,057.6K
21:28 2,968.91 2,969.01 2,968.81 2,968.88 38,364.0K
21:29 2,968.90 2,968.97 2,968.74 2,968.84 35,738.7K
21:30 2,968.88 2,968.88 2,968.68 2,968.74 22,621.0K
21:31 2,968.63 2,968.70 2,968.60 2,968.64 48,800.4K
21:32 2,968.62 2,968.75 2,968.61 2,968.68 15,421.5K
21:33 2,968.64 2,968.65 2,968.58 2,968.63 10,638.0K
21:34 2,968.58 2,968.59 2,968.38 2,968.38 25,851.2K
21:35 2,968.42 2,968.44 2,968.20 2,968.20 19,726.1K
21:36 2,968.22 2,968.24 2,968.04 2,968.06 38,747.5K
21:37 2,968.06 2,968.11 2,968.01 2,968.07 34,508.9K
21:38 2,968.06 2,968.11 2,967.99 2,967.99 26,093.2K
21:39 2,968.03 2,968.11 2,967.62 2,967.62 26,598.7K
21:40 2,967.74 2,967.87 2,967.63 2,967.77 19,333.9K
21:41 2,967.79 2,967.90 2,967.79 2,967.90 12,110.9K
21:42 2,967.85 2,967.92 2,967.42 2,967.92 54,143.9K
21:43 2,967.94 2,967.94 2,967.79 2,967.80 18,487.5K
21:44 2,967.84 2,967.91 2,967.84 2,967.90 21,812.4K
21:45 2,967.88 2,967.95 2,967.73 2,967.88 21,842.0K
21:46 2,967.84 2,967.88 2,967.65 2,967.67 33,984.7K
21:47 2,967.56 2,967.61 2,967.41 2,967.46 34,564.0K
21:48 2,967.50 2,967.52 2,967.27 2,967.41 24,236.5K
21:49 2,967.34 2,967.34 2,967.02 2,967.02 32,073.4K
21:50 2,966.99 2,967.14 2,966.99 2,967.03 23,957.0K
21:51 2,966.99 2,967.32 2,966.99 2,967.31 19,372.1K
21:52 2,967.19 2,967.21 2,967.00 2,967.00 45,332.8K
21:53 2,967.00 2,967.33 2,966.98 2,967.22 28,949.9K
21:54 2,967.26 2,967.42 2,967.05 2,967.42 35,694.2K
21:55 2,967.36 2,967.51 2,967.33 2,967.41 27,544.7K
21:56 2,967.46 2,967.57 2,967.36 2,967.57 24,315.6K
21:57 2,967.58 2,967.86 2,967.58 2,967.81 21,680.6K
21:58 2,967.82 2,967.97 2,967.74 2,967.94 35,454.0K
21:59 2,967.95 2,967.97 2,967.74 2,967.74 45,485.8K
22:00 2,967.86 2,968.11 2,967.86 2,968.09 22,002.4K
22:01 2,968.11 2,968.46 2,968.08 2,968.40 27,689.7K
22:02 2,968.40 2,968.40 2,968.19 2,968.23 23,473.3K
22:03 2,968.24 2,968.27 2,968.03 2,968.03 19,105.5K
22:04 2,968.12 2,968.22 2,968.08 2,968.10 21,807.8K
22:05 2,968.22 2,968.22 2,968.00 2,968.21 16,234.6K
22:06 2,968.28 2,968.35 2,968.24 2,968.35 18,667.2K
22:07 2,968.25 2,968.29 2,968.01 2,968.01 22,775.7K
22:08 2,968.09 2,968.09 2,967.86 2,967.87 28,265.7K
22:09 2,967.90 2,967.96 2,967.83 2,967.88 20,123.1K
22:10 2,967.63 2,967.75 2,967.49 2,967.49 11,795.4K
22:11 2,967.72 2,967.72 2,967.33 2,967.33 48,910.9K
22:12 2,967.37 2,967.43 2,967.27 2,967.42 36,652.5K
22:13 2,967.42 2,967.43 2,967.12 2,967.12 19,674.1K
22:14 2,967.05 2,967.11 2,966.98 2,967.04 16,175.3K
22:15 2,966.82 2,967.06 2,966.56 2,967.06 32,535.7K
22:16 2,967.30 2,967.30 2,966.82 2,967.17 15,687.9K
22:17 2,967.18 2,967.18 2,967.05 2,967.07 9,582.6K
22:18 2,967.03 2,967.19 2,966.94 2,967.19 29,257.2K
22:19 2,967.10 2,967.19 2,967.08 2,967.17 33,566.2K
22:20 2,967.15 2,967.36 2,967.14 2,967.28 24,683.0K
22:21 2,967.17 2,967.18 2,967.00 2,967.15 18,840.7K
22:22 2,967.12 2,967.19 2,966.83 2,966.99 29,868.4K
22:23 2,967.01 2,967.01 2,966.62 2,966.75 19,565.9K
22:24 2,966.58 2,966.73 2,966.38 2,966.70 39,165.4K
22:25 2,966.70 2,966.91 2,966.67 2,966.88 63,618.0K
22:26 2,966.85 2,966.92 2,966.71 2,966.75 27,073.1K
22:27 2,966.84 2,966.99 2,966.75 2,966.89 22,326.4K
22:28 2,966.66 2,966.71 2,966.62 2,966.70 24,854.5K
22:29 2,966.87 2,966.89 2,966.66 2,966.66 21,109.8K
22:30 2,966.68 2,966.92 2,966.68 2,966.87 25,335.6K
22:31 2,966.91 2,966.94 2,966.78 2,966.83 27,525.4K
22:32 2,966.78 2,966.93 2,966.78 2,966.88 22,678.5K
22:33 2,966.97 2,966.97 2,966.70 2,966.79 27,727.0K
22:34 2,966.74 2,966.85 2,966.74 2,966.83 21,396.2K
22:35 2,966.81 2,966.86 2,966.71 2,966.80 17,171.9K
22:36 2,966.81 2,966.84 2,966.56 2,966.80 21,882.5K
22:37 2,966.80 2,966.85 2,966.68 2,966.80 6,434.6K
22:38 2,966.75 2,966.83 2,966.53 2,966.53 36,496.9K
22:39 2,966.51 2,966.56 2,966.47 2,966.50 18,744.5K
22:40 2,966.51 2,966.54 2,966.38 2,966.38 28,828.1K
22:41 2,966.52 2,966.58 2,966.45 2,966.45 22,574.3K
22:42 2,966.34 2,966.40 2,966.25 2,966.30 39,100.3K
22:43 2,966.28 2,966.32 2,966.08 2,966.08 44,999.5K
22:44 2,966.10 2,966.10 2,965.90 2,966.04 23,793.6K
22:45 2,965.95 2,966.01 2,965.87 2,965.98 24,226.9K
22:46 2,965.89 2,966.18 2,965.89 2,966.18 16,077.6K
22:47 2,966.16 2,966.24 2,965.95 2,966.12 17,118.2K
22:48 2,965.99 2,965.99 2,965.88 2,965.91 28,248.4K
22:49 2,965.86 2,965.93 2,965.62 2,965.62 32,440.9K
22:50 2,965.72 2,965.72 2,965.44 2,965.53 21,691.8K
22:51 2,965.56 2,965.80 2,965.54 2,965.64 26,802.6K
22:52 2,965.61 2,965.67 2,965.54 2,965.59 17,254.3K
22:53 2,965.66 2,965.80 2,965.64 2,965.64 27,315.2K
22:54 2,965.66 2,965.72 2,965.52 2,965.52 18,107.0K
22:55 2,965.57 2,965.70 2,965.56 2,965.68 18,361.9K
22:56 2,965.73 2,966.08 2,965.73 2,966.08 59,470.3K
22:57 2,966.02 2,966.11 2,965.98 2,965.98 43,573.8K
22:58 2,966.01 2,966.09 2,965.88 2,966.09 29,113.7K
22:59 2,966.14 2,966.34 2,966.14 2,966.24 18,840.1K
23:00 2,966.24 2,966.50 2,966.24 2,966.49 19,975.6K
23:01 2,966.46 2,966.48 2,966.34 2,966.39 29,064.8K
23:02 2,966.40 2,966.58 2,966.40 2,966.58 26,334.9K
23:03 2,966.53 2,966.53 2,966.30 2,966.30 22,855.1K
23:04 2,966.29 2,966.35 2,966.16 2,966.17 38,712.3K
23:05 2,966.19 2,966.35 2,966.18 2,966.21 31,896.7K
23:06 2,966.21 2,966.27 2,966.00 2,966.00 38,474.8K
23:07 2,966.22 2,966.23 2,966.10 2,966.22 32,694.0K
23:08 2,966.18 2,966.28 2,966.05 2,966.11 20,128.9K
23:09 2,966.06 2,966.28 2,966.01 2,966.15 46,580.2K
23:10 2,966.15 2,966.19 2,966.04 2,966.14 23,466.0K
23:11 2,966.09 2,966.20 2,966.08 2,966.20 53,449.7K
23:12 2,966.14 2,966.16 2,966.03 2,966.09 55,484.4K
23:13 2,966.19 2,966.25 2,966.19 2,966.25 40,744.8K
23:14 2,966.27 2,966.51 2,966.27 2,966.46 39,920.9K
23:15 2,966.32 2,966.59 2,966.29 2,966.54 47,909.5K
23:16 2,966.66 2,966.83 2,966.47 2,966.83 17,579.2K
23:17 2,966.89 2,966.89 2,966.60 2,966.64 26,129.2K
23:18 2,966.56 2,966.60 2,966.29 2,966.29 29,672.4K
23:19 2,966.27 2,966.40 2,966.25 2,966.35 18,797.3K
23:20 2,966.36 2,966.38 2,966.18 2,966.18 13,441.3K
23:21 2,966.14 2,966.19 2,965.68 2,965.68 29,679.0K
23:22 2,965.65 2,965.90 2,965.56 2,965.83 21,918.5K
23:23 2,965.67 2,966.06 2,965.67 2,965.88 43,580.5K
23:24 2,966.02 2,966.02 2,965.60 2,965.60 28,150.5K
23:25 2,965.55 2,965.72 2,965.16 2,965.16 28,713.6K
23:26 2,965.47 2,965.52 2,965.16 2,965.25 27,520.3K
23:27 2,965.06 2,965.25 2,964.98 2,965.20 30,340.0K
23:28 2,965.22 2,965.37 2,965.11 2,965.23 15,868.3K
23:29 2,965.18 2,965.25 2,965.11 2,965.25 18,203.2K
23:30 2,965.13 2,965.40 2,965.13 2,965.39 26,574.0K
23:31 2,965.29 2,965.64 2,965.20 2,965.64 82,038.9K
23:32 2,965.45 2,965.71 2,965.45 2,965.70 37,715.1K
23:33 2,965.72 2,965.90 2,965.72 2,965.78 18,681.0K
23:34 2,965.78 2,966.13 2,965.78 2,966.04 47,076.7K
23:35 2,966.07 2,966.14 2,965.91 2,966.03 49,024.9K
23:36 2,966.06 2,966.28 2,966.03 2,966.24 42,980.0K
23:37 2,966.29 2,966.38 2,966.11 2,966.38 46,655.6K
23:38 2,966.44 2,966.52 2,966.14 2,966.26 65,414.9K
23:39 2,966.73 2,966.80 2,966.45 2,966.45 75,006.1K
23:40 2,966.83 2,966.83 2,966.40 2,966.40 82,865.6K
23:41 2,966.51 2,966.58 2,965.99 2,965.99 59,219.0K
23:42 2,966.14 2,966.30 2,965.99 2,966.11 36,753.4K
23:43 2,966.03 2,966.25 2,965.97 2,966.11 64,840.4K
23:44 2,965.70 2,966.04 2,965.44 2,965.84 122,621.4K
23:45 2,965.83 2,965.89 2,965.48 2,965.63 69,131.2K
23:46 2,965.50 2,965.50 2,964.95 2,965.10 86,070.5K
23:47 2,965.17 2,965.57 2,965.17 2,965.57 42,285.9K
23:48 2,965.69 2,965.92 2,965.54 2,965.92 81,245.9K
23:49 2,965.69 2,966.53 2,965.69 2,966.14 209,525.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし