MOEX Russia all session (IMOEX2)

IMOEX2
🏛️ ロシア連邦 →
2,630.86
最終更新: 2025-10-02
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 2,941.01 2,942.16 2,941.01 2,942.01 145,435.9K
07:01 2,941.52 2,941.52 2,940.86 2,941.38 92,428.9K
07:02 2,940.63 2,940.72 2,935.78 2,935.78 172,774.3K
07:03 2,935.00 2,935.00 2,932.32 2,932.82 184,064.4K
07:04 2,932.52 2,932.86 2,931.83 2,932.05 89,456.2K
07:05 2,932.00 2,932.28 2,931.40 2,931.72 86,367.5K
07:06 2,931.70 2,931.93 2,930.97 2,930.97 82,631.0K
07:07 2,930.81 2,930.86 2,929.70 2,929.99 66,453.1K
07:08 2,929.87 2,929.87 2,926.92 2,926.92 165,850.8K
07:09 2,926.74 2,926.74 2,922.50 2,922.50 328,429.6K
07:10 2,922.16 2,924.76 2,922.05 2,924.76 181,203.7K
07:11 2,924.80 2,925.30 2,924.66 2,924.81 104,038.9K
07:12 2,924.83 2,926.33 2,924.77 2,926.33 60,176.1K
07:13 2,926.63 2,927.66 2,926.63 2,927.57 59,413.8K
07:14 2,927.74 2,928.75 2,927.74 2,928.70 42,459.4K
07:15 2,928.75 2,928.97 2,928.75 2,928.93 44,295.9K
07:16 2,928.96 2,929.32 2,928.85 2,928.92 39,215.4K
07:17 2,928.87 2,928.87 2,928.22 2,928.22 43,517.8K
07:18 2,928.36 2,928.60 2,928.30 2,928.46 37,646.0K
07:19 2,928.44 2,928.96 2,928.44 2,928.64 34,114.6K
07:20 2,928.86 2,929.93 2,928.86 2,929.87 42,196.2K
07:21 2,929.96 2,930.25 2,929.96 2,930.23 26,485.4K
07:22 2,929.74 2,929.74 2,928.99 2,929.30 51,273.1K
07:23 2,929.65 2,929.74 2,929.06 2,929.11 54,121.3K
07:24 2,929.10 2,929.10 2,927.01 2,927.01 55,941.4K
07:25 2,926.97 2,926.97 2,926.28 2,926.28 39,695.1K
07:26 2,926.29 2,926.36 2,926.03 2,926.07 33,502.1K
07:27 2,925.94 2,926.11 2,925.56 2,926.03 46,470.9K
07:28 2,926.11 2,926.11 2,925.77 2,925.87 19,979.8K
07:29 2,926.02 2,926.56 2,925.84 2,926.39 18,221.5K
07:30 2,926.29 2,927.44 2,926.29 2,927.34 24,607.1K
07:31 2,927.20 2,927.20 2,926.42 2,926.59 36,164.5K
07:32 2,926.89 2,927.03 2,926.42 2,926.42 31,324.2K
07:33 2,926.32 2,926.33 2,926.06 2,926.06 24,060.2K
07:34 2,926.07 2,926.07 2,925.89 2,925.91 16,894.5K
07:35 2,925.75 2,925.75 2,925.38 2,925.38 26,282.0K
07:36 2,925.34 2,925.34 2,924.80 2,925.10 37,358.5K
07:37 2,925.03 2,925.09 2,924.76 2,924.78 33,122.1K
07:38 2,924.46 2,924.48 2,918.38 2,918.38 426,315.0K
07:39 2,918.42 2,918.47 2,913.01 2,913.19 430,225.7K
07:40 2,912.89 2,912.91 2,909.02 2,909.02 269,620.1K
07:41 2,909.08 2,912.49 2,909.08 2,912.16 220,264.6K
07:42 2,912.08 2,914.63 2,912.08 2,914.63 145,140.6K
07:43 2,914.87 2,915.22 2,913.92 2,914.04 105,822.3K
07:44 2,913.93 2,914.09 2,913.57 2,913.59 56,351.6K
07:45 2,913.56 2,913.77 2,913.18 2,913.18 63,724.0K
07:46 2,913.25 2,913.25 2,912.01 2,912.10 69,094.1K
07:47 2,911.94 2,911.94 2,911.32 2,911.43 93,621.4K
07:48 2,911.29 2,911.40 2,911.02 2,911.04 53,086.3K
07:49 2,910.94 2,911.16 2,910.72 2,910.72 62,563.8K
07:50 2,910.83 2,910.98 2,910.24 2,910.24 79,240.0K
07:51 2,910.09 2,910.09 2,908.98 2,909.13 102,991.4K
07:52 2,909.19 2,909.62 2,908.99 2,909.05 87,894.7K
07:53 2,909.10 2,910.00 2,909.01 2,909.81 93,300.5K
07:54 2,909.76 2,910.09 2,908.84 2,908.84 158,646.0K
07:55 2,908.66 2,909.22 2,908.51 2,908.92 76,103.1K
07:56 2,908.90 2,909.22 2,908.53 2,908.53 125,769.9K
07:57 2,908.62 2,908.75 2,907.96 2,908.37 126,724.0K
07:58 2,908.18 2,908.18 2,907.71 2,907.76 67,539.5K
07:59 2,907.82 2,907.82 2,903.53 2,903.53 429,288.3K
08:00 2,903.31 2,903.42 2,903.00 2,903.00 124,211.0K
08:01 2,903.24 2,903.35 2,902.64 2,902.64 130,412.1K
08:02 2,902.83 2,903.67 2,902.82 2,903.52 120,610.4K
08:03 2,903.67 2,904.99 2,903.49 2,904.54 114,346.9K
08:04 2,904.50 2,904.74 2,903.73 2,904.74 201,219.2K
08:05 2,904.27 2,905.70 2,904.27 2,905.70 166,827.5K
08:06 2,905.83 2,907.05 2,905.83 2,907.05 185,513.0K
08:07 2,907.22 2,911.14 2,907.22 2,911.03 296,457.3K
08:08 2,911.33 2,911.98 2,911.31 2,911.91 136,984.2K
08:09 2,911.82 2,911.82 2,910.78 2,911.44 119,980.7K
08:10 2,911.28 2,911.28 2,910.45 2,910.91 67,995.1K
08:11 2,910.84 2,910.84 2,910.46 2,910.73 47,181.7K
08:12 2,910.75 2,911.04 2,910.72 2,910.92 50,913.6K
08:13 2,910.95 2,911.55 2,910.75 2,910.81 74,927.7K
08:14 2,910.84 2,911.14 2,910.53 2,910.98 90,992.5K
08:15 2,911.26 2,911.45 2,911.07 2,911.35 46,805.0K
08:16 2,911.43 2,911.52 2,911.25 2,911.49 24,086.3K
08:17 2,911.55 2,911.55 2,911.22 2,911.40 34,802.7K
08:18 2,911.38 2,911.38 2,911.22 2,911.22 36,351.8K
08:19 2,911.26 2,911.60 2,911.25 2,911.45 56,331.4K
08:20 2,911.52 2,911.67 2,911.09 2,911.31 37,537.7K
08:21 2,911.57 2,911.79 2,911.41 2,911.41 30,017.4K
08:22 2,911.40 2,911.94 2,911.40 2,911.94 25,604.0K
08:23 2,911.71 2,912.64 2,911.71 2,912.64 58,060.6K
08:24 2,912.83 2,913.90 2,912.83 2,913.88 101,664.8K
08:25 2,913.86 2,915.56 2,913.86 2,915.56 93,351.6K
08:26 2,915.64 2,917.17 2,915.64 2,917.06 89,255.1K
08:27 2,917.09 2,917.09 2,916.47 2,917.02 57,389.8K
08:28 2,917.25 2,917.85 2,917.25 2,917.52 82,835.7K
08:29 2,917.50 2,917.50 2,915.03 2,915.03 86,912.3K
08:30 2,915.05 2,915.10 2,914.63 2,914.78 41,252.9K
08:31 2,915.01 2,915.14 2,914.49 2,914.54 25,827.5K
08:32 2,914.45 2,914.45 2,913.47 2,913.71 59,218.9K
08:33 2,913.89 2,913.97 2,913.29 2,913.52 28,599.2K
08:34 2,913.55 2,913.78 2,913.21 2,913.78 38,487.9K
08:35 2,913.80 2,914.87 2,913.80 2,914.87 31,611.3K
08:36 2,914.96 2,918.00 2,914.96 2,918.00 65,192.2K
08:37 2,917.62 2,920.66 2,917.62 2,920.66 133,810.4K
08:38 2,920.65 2,922.31 2,920.65 2,922.00 114,203.3K
08:39 2,921.96 2,921.96 2,921.01 2,921.40 64,874.0K
08:40 2,921.45 2,921.57 2,921.34 2,921.57 46,447.1K
08:41 2,921.29 2,921.29 2,919.60 2,919.60 92,550.4K
08:42 2,919.47 2,919.91 2,919.15 2,919.15 38,986.2K
08:43 2,919.17 2,919.28 2,918.74 2,918.82 47,959.6K
08:44 2,918.90 2,919.61 2,918.40 2,919.61 70,719.0K
08:45 2,919.46 2,919.97 2,919.46 2,919.74 59,621.3K
08:46 2,919.61 2,919.78 2,919.09 2,919.15 38,522.9K
08:47 2,919.18 2,919.19 2,918.90 2,919.18 44,292.0K
08:48 2,919.18 2,919.45 2,918.97 2,919.19 34,168.0K
08:49 2,919.15 2,919.48 2,919.14 2,919.46 25,585.9K
08:50 2,919.33 2,919.60 2,919.30 2,919.56 33,410.0K
08:51 2,919.57 2,920.18 2,919.46 2,920.17 28,443.9K
08:52 2,920.01 2,920.83 2,920.01 2,920.64 30,377.5K
08:53 2,920.73 2,921.22 2,920.73 2,921.08 62,495.0K
08:54 2,921.41 2,922.21 2,921.41 2,922.20 41,232.0K
08:55 2,922.36 2,924.29 2,922.33 2,923.93 94,692.2K
08:56 2,923.95 2,924.33 2,923.78 2,923.78 52,794.5K
08:57 2,923.39 2,923.93 2,923.39 2,923.56 46,950.7K
08:58 2,923.23 2,923.47 2,923.22 2,923.26 29,281.1K
08:59 2,923.46 2,923.57 2,922.61 2,922.72 43,631.8K
09:00 2,923.10 2,926.76 2,923.10 2,926.76 178,163.5K
09:01 2,926.81 2,934.48 2,926.81 2,934.48 382,109.2K
09:02 2,934.32 2,934.32 2,933.00 2,933.00 213,256.9K
09:03 2,933.15 2,933.15 2,929.88 2,931.89 213,912.8K
09:04 2,931.77 2,932.42 2,930.75 2,932.16 84,090.4K
09:05 2,931.78 2,931.78 2,930.88 2,931.13 75,449.2K
09:06 2,931.10 2,934.45 2,931.10 2,934.45 176,258.9K
09:07 2,934.26 2,937.02 2,934.01 2,937.02 171,785.9K
09:08 2,937.43 2,937.43 2,935.75 2,935.75 137,106.6K
09:09 2,935.96 2,935.96 2,933.71 2,935.41 130,334.7K
09:10 2,936.11 2,936.11 2,933.87 2,933.87 76,492.4K
09:11 2,933.79 2,933.80 2,931.55 2,931.55 93,439.5K
09:12 2,931.63 2,932.44 2,931.24 2,932.06 91,523.0K
09:13 2,932.07 2,933.03 2,931.40 2,932.95 78,906.4K
09:14 2,932.96 2,932.96 2,931.59 2,931.64 36,209.6K
09:15 2,931.54 2,931.54 2,930.51 2,930.51 35,742.6K
09:16 2,930.49 2,931.97 2,930.49 2,931.97 36,618.9K
09:17 2,932.81 2,933.42 2,932.74 2,932.74 74,695.9K
09:18 2,932.66 2,933.17 2,932.66 2,933.02 38,583.6K
09:19 2,933.03 2,933.03 2,931.60 2,931.63 40,976.0K
09:20 2,931.32 2,931.32 2,929.46 2,929.46 83,729.9K
09:21 2,929.65 2,929.65 2,926.84 2,926.84 176,102.8K
09:22 2,927.40 2,927.40 2,925.16 2,925.16 80,053.0K
09:23 2,925.23 2,926.86 2,925.23 2,925.70 71,213.5K
09:24 2,925.80 2,925.89 2,924.50 2,924.50 46,424.4K
09:25 2,924.20 2,925.45 2,923.89 2,925.42 51,181.7K
09:26 2,925.54 2,926.16 2,925.23 2,926.16 35,190.9K
09:27 2,926.10 2,926.10 2,925.19 2,925.19 39,639.7K
09:28 2,925.10 2,925.23 2,924.53 2,924.81 42,369.9K
09:29 2,924.81 2,924.81 2,924.39 2,924.81 28,920.6K
09:30 2,925.01 2,925.34 2,925.01 2,925.07 31,439.9K
09:31 2,924.96 2,924.96 2,923.49 2,923.49 49,006.5K
09:32 2,923.44 2,923.44 2,921.06 2,921.18 151,337.8K
09:33 2,921.43 2,921.46 2,919.36 2,919.36 86,952.8K
09:34 2,919.50 2,919.86 2,919.42 2,919.81 62,479.9K
09:35 2,919.58 2,921.50 2,919.42 2,921.50 72,241.6K
09:36 2,921.60 2,921.69 2,920.95 2,921.62 34,031.9K
09:37 2,921.65 2,922.03 2,921.61 2,922.03 29,211.1K
09:38 2,923.36 2,923.51 2,923.21 2,923.26 38,018.4K
09:39 2,923.22 2,923.22 2,922.23 2,922.67 44,138.5K
09:40 2,922.87 2,922.87 2,921.82 2,922.00 36,194.5K
09:41 2,922.34 2,924.35 2,922.34 2,924.35 34,963.5K
09:42 2,924.20 2,924.20 2,923.26 2,923.78 51,487.4K
09:43 2,923.93 2,925.99 2,923.78 2,925.99 75,931.1K
09:44 2,925.86 2,926.54 2,925.82 2,925.99 41,919.9K
09:45 2,926.10 2,926.15 2,924.18 2,925.20 64,243.8K
09:46 2,925.15 2,925.70 2,925.12 2,925.57 41,134.4K
09:47 2,925.67 2,925.67 2,924.00 2,924.00 24,341.2K
09:48 2,924.11 2,924.30 2,923.92 2,923.92 27,415.9K
09:49 2,924.01 2,924.01 2,923.77 2,923.79 20,295.3K
09:50 2,923.85 2,925.03 2,923.85 2,924.64 32,364.7K
09:51 2,924.76 2,924.92 2,923.19 2,923.19 57,097.4K
09:52 2,923.10 2,923.10 2,921.00 2,922.34 73,714.3K
09:53 2,922.32 2,922.63 2,920.81 2,920.81 134,491.8K
09:54 2,921.07 2,922.85 2,921.07 2,921.89 69,111.4K
09:55 2,921.83 2,922.01 2,921.33 2,922.01 64,493.8K
09:56 2,922.16 2,922.53 2,922.15 2,922.25 35,321.3K
09:57 2,922.26 2,925.06 2,922.26 2,924.89 61,479.3K
09:58 2,925.36 2,928.45 2,925.36 2,928.43 132,366.7K
09:59 2,928.46 2,928.60 2,927.01 2,927.91 72,667.7K
10:00 2,928.05 2,928.05 2,923.77 2,924.66 125,593.5K
10:01 2,924.89 2,925.21 2,922.86 2,925.21 74,847.0K
10:02 2,925.08 2,925.08 2,921.60 2,921.60 169,939.7K
10:03 2,921.15 2,923.75 2,920.28 2,922.85 181,389.1K
10:04 2,922.20 2,922.20 2,919.45 2,922.07 301,631.2K
10:05 2,922.00 2,922.00 2,915.94 2,915.94 385,880.4K
10:06 2,915.78 2,915.92 2,914.31 2,915.92 322,726.8K
10:07 2,916.02 2,918.08 2,916.02 2,918.04 146,301.3K
10:08 2,916.48 2,916.57 2,914.45 2,914.49 106,500.9K
10:09 2,914.22 2,914.25 2,913.50 2,913.70 132,380.1K
10:10 2,913.27 2,913.27 2,911.57 2,911.82 198,496.3K
10:11 2,911.70 2,916.00 2,910.83 2,913.01 276,755.6K
10:12 2,913.01 2,913.72 2,912.66 2,912.66 113,803.0K
10:13 2,912.63 2,914.04 2,912.41 2,914.04 89,440.8K
10:14 2,913.99 2,916.42 2,913.99 2,915.88 150,952.7K
10:15 2,914.24 2,914.24 2,912.01 2,912.78 181,186.1K
10:16 2,913.83 2,915.04 2,913.83 2,914.89 88,974.7K
10:17 2,914.75 2,915.14 2,914.58 2,914.81 68,339.5K
10:18 2,914.87 2,916.67 2,914.57 2,916.51 159,465.5K
10:19 2,916.78 2,917.25 2,916.58 2,916.58 106,513.4K
10:20 2,915.65 2,916.49 2,915.32 2,916.49 80,947.6K
10:21 2,916.31 2,917.50 2,916.31 2,917.24 181,103.5K
10:22 2,916.98 2,918.86 2,916.47 2,918.82 158,075.7K
10:23 2,918.81 2,918.81 2,916.30 2,918.15 186,127.5K
10:24 2,918.18 2,918.72 2,918.10 2,918.72 54,381.8K
10:25 2,918.92 2,918.92 2,917.11 2,917.30 73,564.3K
10:26 2,917.17 2,918.92 2,916.41 2,918.62 126,414.5K
10:27 2,918.57 2,918.57 2,917.69 2,918.38 62,905.0K
10:28 2,918.58 2,918.69 2,916.30 2,916.30 83,593.1K
10:29 2,916.16 2,916.28 2,915.22 2,915.29 124,054.8K
10:30 2,915.09 2,915.24 2,913.00 2,915.23 157,665.1K
10:31 2,916.95 2,916.95 2,915.15 2,915.67 118,340.7K
10:32 2,915.75 2,915.98 2,913.76 2,915.98 81,837.2K
10:33 2,916.90 2,916.90 2,916.33 2,916.89 63,444.6K
10:34 2,917.01 2,917.01 2,914.33 2,916.71 93,270.5K
10:35 2,917.44 2,920.45 2,917.44 2,920.45 265,357.4K
10:36 2,920.76 2,921.10 2,920.29 2,921.07 92,231.2K
10:37 2,921.09 2,921.83 2,920.60 2,920.60 95,473.5K
10:38 2,920.67 2,920.67 2,918.13 2,918.13 84,913.4K
10:39 2,918.22 2,919.34 2,917.93 2,918.58 98,437.3K
10:40 2,918.52 2,918.52 2,916.84 2,916.84 64,677.3K
10:41 2,915.82 2,917.67 2,915.82 2,916.38 82,538.7K
10:42 2,916.14 2,917.19 2,915.48 2,915.48 56,966.3K
10:43 2,915.84 2,917.62 2,915.84 2,917.62 76,258.4K
10:44 2,917.89 2,919.16 2,917.81 2,919.16 73,332.9K
10:45 2,920.18 2,920.36 2,918.62 2,918.81 88,810.8K
10:46 2,918.92 2,919.86 2,918.92 2,919.86 38,307.2K
10:47 2,919.90 2,921.61 2,919.90 2,921.17 125,817.7K
10:48 2,921.12 2,921.12 2,919.00 2,919.00 68,307.7K
10:49 2,919.01 2,919.01 2,917.05 2,917.05 80,190.8K
10:50 2,916.78 2,916.91 2,915.87 2,915.87 75,694.2K
10:51 2,915.47 2,916.57 2,915.30 2,916.37 74,869.0K
10:52 2,916.43 2,916.70 2,916.37 2,916.51 47,770.9K
10:53 2,916.59 2,916.62 2,916.31 2,916.62 39,889.9K
10:54 2,917.06 2,917.69 2,916.97 2,917.03 91,983.4K
10:55 2,916.90 2,917.28 2,916.65 2,917.06 43,370.4K
10:56 2,917.27 2,917.33 2,915.62 2,917.33 82,777.5K
10:57 2,917.98 2,921.76 2,917.98 2,921.76 154,202.2K
10:58 2,922.22 2,925.45 2,922.22 2,923.87 277,692.4K
10:59 2,924.07 2,924.07 2,922.54 2,922.74 125,474.2K
11:00 2,922.23 2,922.23 2,919.89 2,920.20 77,642.9K
11:01 2,921.30 2,921.68 2,921.05 2,921.05 42,674.5K
11:02 2,920.91 2,920.91 2,919.54 2,919.92 89,789.8K
11:03 2,919.90 2,919.92 2,918.84 2,919.74 55,751.4K
11:04 2,919.77 2,922.40 2,919.54 2,922.40 83,279.7K
11:05 2,920.79 2,920.95 2,918.95 2,919.50 69,156.3K
11:06 2,919.71 2,919.71 2,918.54 2,918.64 70,623.6K
11:07 2,918.57 2,918.57 2,917.44 2,917.44 60,989.9K
11:08 2,917.33 2,917.46 2,917.08 2,917.11 68,162.5K
11:09 2,917.19 2,917.19 2,916.16 2,916.35 99,277.5K
11:10 2,916.29 2,916.29 2,915.52 2,915.52 76,197.8K
11:11 2,915.50 2,915.50 2,914.27 2,914.27 124,882.7K
11:12 2,914.23 2,914.80 2,914.09 2,914.09 84,707.9K
11:13 2,914.18 2,914.18 2,913.55 2,913.55 96,513.8K
11:14 2,913.31 2,913.63 2,912.86 2,913.63 97,576.4K
11:15 2,913.78 2,915.03 2,913.78 2,915.03 118,129.0K
11:16 2,914.97 2,915.25 2,913.82 2,914.04 96,795.0K
11:17 2,914.22 2,914.64 2,914.00 2,914.61 48,551.8K
11:18 2,914.66 2,914.66 2,912.89 2,912.89 91,036.4K
11:19 2,912.79 2,913.72 2,912.79 2,913.65 72,949.0K
11:20 2,913.51 2,913.51 2,913.27 2,913.40 56,119.9K
11:21 2,913.38 2,913.38 2,911.90 2,911.90 95,643.8K
11:22 2,911.90 2,911.90 2,911.16 2,911.16 49,413.3K
11:23 2,911.11 2,911.11 2,909.32 2,909.32 179,932.8K
11:24 2,909.28 2,910.30 2,909.23 2,909.92 73,309.8K
11:25 2,909.65 2,909.72 2,909.29 2,909.29 36,153.2K
11:26 2,909.26 2,909.31 2,908.33 2,908.78 119,731.3K
11:27 2,908.71 2,908.71 2,908.02 2,908.02 241,276.2K
11:28 2,907.98 2,909.29 2,907.69 2,909.25 166,270.5K
11:29 2,909.36 2,909.36 2,908.84 2,908.84 72,242.5K
11:30 2,909.17 2,909.17 2,907.40 2,907.40 157,098.8K
11:31 2,907.51 2,907.86 2,907.28 2,907.37 155,185.2K
11:32 2,907.20 2,907.33 2,906.62 2,906.62 148,955.6K
11:33 2,906.57 2,906.58 2,904.71 2,904.71 168,344.0K
11:34 2,904.51 2,904.51 2,903.13 2,903.13 265,159.4K
11:35 2,903.16 2,904.96 2,902.86 2,904.49 152,183.3K
11:36 2,904.76 2,905.51 2,904.44 2,904.70 174,570.7K
11:37 2,904.72 2,905.07 2,904.05 2,904.05 91,201.2K
11:38 2,903.92 2,904.05 2,903.24 2,903.24 95,977.4K
11:39 2,903.12 2,903.12 2,900.72 2,900.72 183,736.2K
11:40 2,901.16 2,901.16 2,899.86 2,899.99 256,845.5K
11:41 2,900.24 2,900.55 2,898.36 2,898.92 204,831.4K
11:42 2,898.90 2,899.71 2,897.34 2,897.47 333,752.8K
11:43 2,897.74 2,898.25 2,895.25 2,895.25 381,481.0K
11:44 2,895.15 2,895.15 2,893.09 2,893.12 347,745.2K
11:45 2,892.88 2,893.73 2,891.42 2,893.73 349,211.8K
11:46 2,893.73 2,897.36 2,893.71 2,896.94 292,733.9K
11:47 2,896.74 2,897.76 2,895.68 2,895.93 214,206.2K
11:48 2,896.10 2,897.07 2,895.79 2,896.60 184,714.9K
11:49 2,896.50 2,896.72 2,895.31 2,895.82 121,734.7K
11:50 2,895.67 2,896.23 2,895.45 2,895.72 124,312.8K
11:51 2,896.46 2,896.62 2,896.14 2,896.62 101,241.1K
11:52 2,897.15 2,897.24 2,896.03 2,896.20 173,211.7K
11:53 2,896.43 2,896.59 2,895.20 2,895.46 151,321.6K
11:54 2,895.65 2,897.00 2,895.40 2,897.00 97,776.8K
11:55 2,896.44 2,896.44 2,895.02 2,895.03 134,519.0K
11:56 2,895.02 2,895.83 2,894.78 2,895.83 125,339.7K
11:57 2,896.01 2,896.56 2,895.77 2,895.91 75,488.9K
11:58 2,896.32 2,896.50 2,895.82 2,895.98 109,300.0K
11:59 2,896.22 2,897.67 2,896.22 2,897.67 117,880.9K
12:00 2,897.73 2,897.73 2,896.24 2,896.36 151,650.3K
12:01 2,896.29 2,898.78 2,896.29 2,898.78 136,440.5K
12:02 2,898.67 2,899.85 2,898.67 2,899.85 157,493.0K
12:03 2,900.29 2,900.48 2,899.86 2,900.14 159,186.2K
12:04 2,900.30 2,902.35 2,900.30 2,902.35 201,749.5K
12:05 2,903.79 2,903.79 2,902.03 2,902.03 251,108.8K
12:06 2,902.08 2,903.92 2,902.08 2,903.92 156,480.8K
12:07 2,903.89 2,903.89 2,902.50 2,903.45 131,037.7K
12:08 2,903.41 2,903.47 2,902.89 2,902.89 80,191.6K
12:09 2,902.87 2,902.87 2,901.98 2,902.00 97,462.6K
12:10 2,902.07 2,902.20 2,900.89 2,901.03 89,451.1K
12:11 2,900.82 2,901.32 2,900.82 2,901.32 53,117.5K
12:12 2,901.47 2,901.47 2,900.35 2,901.02 63,126.9K
12:13 2,900.91 2,903.37 2,900.91 2,903.37 90,408.8K
12:14 2,903.09 2,903.55 2,902.41 2,902.41 61,267.5K
12:15 2,901.39 2,902.26 2,901.39 2,902.15 76,986.4K
12:16 2,902.10 2,902.37 2,901.86 2,902.29 56,815.0K
12:17 2,901.99 2,902.67 2,901.98 2,902.13 57,745.8K
12:18 2,902.55 2,902.55 2,901.64 2,901.64 47,286.5K
12:19 2,901.67 2,903.08 2,901.49 2,903.05 72,601.1K
12:20 2,903.19 2,904.44 2,903.19 2,904.20 235,388.8K
12:21 2,904.14 2,904.14 2,901.51 2,901.51 120,071.0K
12:22 2,901.28 2,901.28 2,897.20 2,897.20 280,120.0K
12:23 2,897.34 2,897.34 2,893.49 2,894.33 532,011.9K
12:24 2,894.27 2,896.03 2,894.27 2,894.62 158,611.3K
12:25 2,894.80 2,897.16 2,894.04 2,894.04 294,534.9K
12:26 2,893.83 2,893.83 2,889.52 2,890.04 492,841.5K
12:27 2,890.52 2,890.52 2,887.83 2,890.12 630,101.6K
12:28 2,890.50 2,892.29 2,889.90 2,891.93 216,937.8K
12:29 2,891.64 2,891.82 2,890.02 2,891.82 126,727.6K
12:30 2,890.14 2,890.47 2,889.46 2,890.47 114,433.9K
12:31 2,890.34 2,893.15 2,890.05 2,893.15 136,728.7K
12:32 2,893.25 2,895.51 2,893.25 2,894.80 140,474.0K
12:33 2,894.59 2,895.21 2,894.59 2,895.21 90,390.9K
12:34 2,895.28 2,898.57 2,895.28 2,898.57 151,225.1K
12:35 2,898.56 2,898.56 2,896.59 2,897.00 139,621.8K
12:36 2,896.88 2,897.17 2,895.41 2,895.59 87,933.1K
12:37 2,895.85 2,897.57 2,895.85 2,897.57 76,385.0K
12:38 2,897.81 2,899.17 2,897.80 2,899.17 84,852.5K
12:39 2,899.40 2,899.59 2,898.39 2,899.59 127,852.6K
12:40 2,900.88 2,900.88 2,898.46 2,899.18 153,069.7K
12:41 2,899.27 2,900.04 2,899.27 2,899.74 86,764.8K
12:42 2,899.81 2,900.15 2,898.71 2,898.71 69,809.8K
12:43 2,898.65 2,899.05 2,898.51 2,898.68 42,608.3K
12:44 2,898.35 2,900.19 2,898.35 2,900.19 68,379.7K
12:45 2,899.91 2,899.96 2,899.61 2,899.96 43,073.7K
12:46 2,900.05 2,900.05 2,898.87 2,898.87 40,831.8K
12:47 2,898.57 2,899.89 2,898.48 2,899.89 48,652.6K
12:48 2,900.26 2,903.70 2,900.26 2,903.70 149,725.8K
12:49 2,903.80 2,903.80 2,902.87 2,903.04 107,363.0K
12:50 2,903.29 2,904.06 2,903.02 2,903.99 83,429.0K
12:51 2,904.12 2,904.45 2,903.76 2,903.76 101,958.0K
12:52 2,903.83 2,904.81 2,903.83 2,904.81 131,084.6K
12:53 2,905.00 2,905.82 2,904.90 2,905.82 310,573.2K
12:54 2,905.75 2,905.75 2,903.70 2,903.70 136,941.6K
12:55 2,903.58 2,904.69 2,903.58 2,904.39 107,523.5K
12:56 2,904.46 2,904.47 2,903.58 2,903.58 113,486.5K
12:57 2,903.88 2,903.88 2,903.25 2,903.25 63,897.2K
12:58 2,903.01 2,904.00 2,903.01 2,903.88 69,794.5K
12:59 2,903.87 2,904.46 2,903.87 2,904.16 70,154.8K
13:00 2,903.86 2,904.35 2,903.70 2,904.35 76,902.2K
13:01 2,904.47 2,904.52 2,903.21 2,903.30 85,216.2K
13:02 2,902.88 2,903.20 2,902.76 2,902.87 107,967.8K
13:03 2,902.89 2,903.31 2,902.89 2,902.91 60,061.7K
13:04 2,902.92 2,902.92 2,901.31 2,901.35 102,012.1K
13:05 2,901.35 2,902.19 2,901.35 2,902.19 84,088.8K
13:06 2,902.23 2,902.50 2,902.16 2,902.50 31,115.7K
13:07 2,902.47 2,905.09 2,902.43 2,905.09 128,292.2K
13:08 2,905.12 2,912.27 2,905.12 2,912.27 582,730.5K
13:09 2,912.09 2,912.09 2,909.60 2,911.11 567,477.4K
13:10 2,910.88 2,916.52 2,910.75 2,916.52 442,261.0K
13:11 2,917.60 2,920.40 2,915.60 2,920.40 767,419.1K
13:12 2,920.74 2,923.48 2,919.02 2,919.02 727,772.2K
13:13 2,919.57 2,920.03 2,916.98 2,917.02 353,548.3K
13:14 2,917.09 2,917.32 2,915.21 2,915.63 243,293.7K
13:15 2,916.13 2,918.39 2,916.13 2,917.56 239,276.2K
13:16 2,917.81 2,917.81 2,913.90 2,913.90 281,693.5K
13:17 2,914.33 2,915.83 2,914.33 2,915.77 140,742.9K
13:18 2,915.89 2,916.32 2,914.85 2,914.92 221,093.6K
13:19 2,915.08 2,915.93 2,915.08 2,915.92 145,910.0K
13:20 2,915.00 2,917.19 2,915.00 2,915.42 286,385.3K
13:21 2,915.71 2,917.49 2,915.00 2,915.06 216,501.3K
13:22 2,914.93 2,914.93 2,913.50 2,913.50 113,280.5K
13:23 2,912.59 2,913.92 2,912.59 2,912.95 166,567.4K
13:24 2,912.80 2,913.62 2,912.80 2,913.41 162,586.6K
13:25 2,913.58 2,913.58 2,911.34 2,911.40 242,310.4K
13:26 2,910.38 2,911.78 2,910.38 2,911.10 139,842.7K
13:27 2,911.43 2,914.44 2,911.43 2,913.99 179,978.9K
13:28 2,914.70 2,915.23 2,913.28 2,913.28 194,230.9K
13:29 2,912.91 2,914.30 2,912.91 2,914.30 147,542.6K
13:30 2,914.80 2,917.08 2,914.80 2,917.08 111,398.8K
13:31 2,917.72 2,918.12 2,916.08 2,917.58 154,506.7K
13:32 2,917.70 2,919.64 2,917.70 2,919.64 214,463.9K
13:33 2,919.81 2,920.32 2,918.93 2,919.39 296,176.5K
13:34 2,919.33 2,919.42 2,916.53 2,917.18 223,661.7K
13:35 2,917.28 2,917.47 2,916.59 2,916.76 135,058.9K
13:36 2,917.04 2,917.04 2,915.45 2,915.57 182,397.4K
13:37 2,914.89 2,915.28 2,914.60 2,914.60 159,277.4K
13:38 2,914.49 2,914.49 2,913.05 2,914.03 175,150.3K
13:39 2,914.19 2,915.16 2,914.19 2,915.16 119,002.8K
13:40 2,915.86 2,919.49 2,915.86 2,919.44 139,385.7K
13:41 2,919.44 2,921.26 2,917.82 2,921.26 167,286.9K
13:42 2,921.29 2,921.48 2,917.60 2,917.71 170,140.8K
13:43 2,917.67 2,918.20 2,917.45 2,917.45 72,355.1K
13:44 2,917.47 2,917.92 2,917.47 2,917.92 45,918.1K
13:45 2,917.25 2,917.25 2,915.06 2,915.39 87,496.1K
13:46 2,914.83 2,914.83 2,913.90 2,913.90 121,995.7K
13:47 2,913.58 2,914.81 2,913.32 2,914.81 97,702.8K
13:48 2,914.88 2,914.88 2,912.75 2,912.97 116,680.8K
13:49 2,912.86 2,913.30 2,912.38 2,913.30 142,107.5K
13:50 2,913.42 2,914.86 2,913.32 2,913.32 70,322.6K
13:51 2,913.19 2,913.84 2,910.94 2,911.35 122,163.8K
13:52 2,910.95 2,914.65 2,910.95 2,914.65 86,979.9K
13:53 2,914.43 2,915.27 2,914.21 2,914.60 54,388.8K
13:54 2,915.06 2,915.63 2,914.96 2,914.96 51,954.5K
13:55 2,914.84 2,915.57 2,914.14 2,914.14 80,346.9K
13:56 2,914.27 2,914.27 2,913.33 2,913.52 54,930.1K
13:57 2,912.54 2,914.04 2,912.54 2,914.04 43,613.6K
13:58 2,914.29 2,915.56 2,914.29 2,915.56 72,144.4K
13:59 2,915.91 2,916.59 2,915.91 2,916.59 39,101.8K
14:00 2,915.53 2,916.66 2,915.41 2,916.66 54,914.2K
14:01 2,916.64 2,917.12 2,916.22 2,917.12 63,382.1K
14:02 2,917.22 2,917.84 2,917.22 2,917.51 48,659.8K
14:03 2,917.59 2,918.02 2,917.42 2,917.70 20,698.9K
14:04 2,917.87 2,918.36 2,917.86 2,918.36 38,656.9K
14:05 2,918.30 2,918.45 2,917.63 2,918.27 107,091.4K
14:06 2,918.04 2,918.04 2,915.81 2,916.15 160,316.0K
14:07 2,916.24 2,916.71 2,916.24 2,916.56 61,002.8K
14:08 2,916.64 2,921.08 2,916.55 2,921.03 285,946.9K
14:09 2,921.19 2,921.67 2,920.14 2,921.67 210,114.8K
14:10 2,922.72 2,925.14 2,922.72 2,924.78 255,823.9K
14:11 2,925.70 2,929.55 2,925.59 2,927.70 525,134.1K
14:12 2,927.77 2,928.51 2,927.76 2,927.76 176,522.0K
14:13 2,927.49 2,927.49 2,926.42 2,926.42 245,078.6K
14:14 2,926.33 2,927.73 2,926.33 2,927.32 134,937.5K
14:15 2,927.31 2,927.31 2,925.74 2,925.74 119,825.1K
14:16 2,925.54 2,926.53 2,925.54 2,926.32 98,987.5K
14:17 2,926.53 2,926.69 2,925.77 2,925.77 128,274.9K
14:18 2,925.99 2,928.02 2,925.99 2,927.39 105,758.0K
14:19 2,926.90 2,926.90 2,924.41 2,924.59 191,107.9K
14:20 2,924.73 2,925.86 2,924.73 2,925.61 89,064.1K
14:21 2,925.51 2,925.51 2,922.90 2,922.90 147,932.0K
14:22 2,922.99 2,924.22 2,922.99 2,924.22 95,968.3K
14:23 2,924.41 2,925.28 2,924.38 2,925.06 69,598.3K
14:24 2,925.25 2,926.70 2,925.25 2,926.70 88,661.5K
14:25 2,926.42 2,928.85 2,926.42 2,928.70 121,813.3K
14:26 2,929.05 2,930.21 2,929.05 2,930.21 160,312.5K
14:27 2,930.31 2,930.85 2,929.33 2,929.65 193,840.4K
14:28 2,929.68 2,930.47 2,929.68 2,930.47 87,643.9K
14:29 2,930.48 2,931.02 2,930.32 2,930.32 143,024.7K
14:30 2,930.01 2,930.29 2,929.60 2,929.60 105,914.8K
14:31 2,929.57 2,931.36 2,928.72 2,931.36 212,286.2K
14:32 2,931.49 2,931.49 2,929.47 2,929.47 193,900.7K
14:33 2,928.44 2,929.73 2,928.19 2,929.73 125,940.6K
14:34 2,930.11 2,931.13 2,930.11 2,931.13 120,414.3K
14:35 2,931.03 2,931.03 2,929.30 2,929.34 104,746.6K
14:36 2,929.43 2,929.94 2,927.06 2,927.06 106,169.9K
14:37 2,927.12 2,928.27 2,927.12 2,927.99 105,734.7K
14:38 2,928.13 2,929.82 2,928.13 2,929.29 91,723.8K
14:39 2,929.37 2,929.72 2,926.82 2,926.82 134,458.7K
14:40 2,926.77 2,926.89 2,926.25 2,926.41 82,405.8K
14:41 2,926.53 2,927.98 2,926.53 2,927.98 89,945.6K
14:42 2,927.97 2,929.96 2,927.97 2,929.79 150,351.1K
14:43 2,929.53 2,930.11 2,929.53 2,929.54 117,852.5K
14:44 2,929.53 2,930.70 2,929.37 2,930.70 131,751.4K
14:45 2,930.89 2,932.31 2,930.89 2,932.31 113,758.5K
14:46 2,932.98 2,936.77 2,932.98 2,935.70 695,223.5K
14:47 2,935.73 2,936.45 2,935.33 2,935.55 250,395.0K
14:48 2,934.58 2,936.40 2,934.58 2,935.72 208,531.1K
14:49 2,935.66 2,936.05 2,934.00 2,934.00 146,231.0K
14:50 2,934.54 2,935.83 2,933.78 2,934.52 128,018.6K
14:51 2,934.52 2,934.52 2,933.15 2,933.15 73,960.5K
14:52 2,933.05 2,933.39 2,932.95 2,932.95 78,528.3K
14:53 2,932.56 2,934.22 2,932.26 2,934.22 66,998.2K
14:54 2,934.00 2,934.00 2,932.83 2,933.51 158,692.9K
14:55 2,935.87 2,936.65 2,935.64 2,936.14 153,312.7K
14:56 2,936.03 2,936.43 2,935.99 2,936.35 86,956.2K
14:57 2,936.27 2,936.30 2,935.08 2,935.17 93,545.9K
14:58 2,935.39 2,939.12 2,935.39 2,938.78 267,141.5K
14:59 2,938.73 2,939.50 2,938.35 2,939.50 177,174.2K
15:00 2,939.54 2,940.16 2,937.17 2,937.17 224,809.6K
15:01 2,937.11 2,939.03 2,937.11 2,939.00 134,748.3K
15:02 2,938.90 2,939.35 2,937.60 2,937.60 163,987.3K
15:03 2,939.10 2,942.68 2,939.10 2,942.46 229,915.7K
15:04 2,942.52 2,942.98 2,942.28 2,942.40 205,247.8K
15:05 2,944.90 2,954.08 2,944.90 2,954.08 1,248,499.3K
15:06 2,952.17 2,953.98 2,950.75 2,953.98 382,938.2K
15:07 2,953.29 2,953.57 2,952.28 2,952.48 408,012.1K
15:08 2,951.60 2,953.90 2,951.60 2,952.13 324,073.1K
15:09 2,952.01 2,952.01 2,948.87 2,948.87 229,847.4K
15:10 2,948.86 2,950.74 2,947.15 2,947.15 248,543.9K
15:11 2,946.56 2,946.88 2,945.94 2,946.28 236,330.9K
15:12 2,945.44 2,945.44 2,944.00 2,944.94 269,528.6K
15:13 2,944.97 2,946.68 2,944.97 2,945.53 103,216.5K
15:14 2,944.87 2,946.09 2,944.87 2,945.16 109,765.3K
15:15 2,944.61 2,945.38 2,944.41 2,944.56 167,869.9K
15:16 2,944.46 2,945.40 2,944.46 2,944.89 147,168.3K
15:17 2,944.53 2,944.53 2,940.04 2,940.04 259,597.4K
15:18 2,940.99 2,941.65 2,940.43 2,940.49 286,689.9K
15:19 2,940.69 2,941.43 2,940.51 2,940.51 53,735.3K
15:20 2,939.95 2,940.65 2,939.95 2,940.57 142,659.0K
15:21 2,941.17 2,941.20 2,937.91 2,937.91 139,022.5K
15:22 2,937.21 2,938.15 2,937.21 2,937.52 159,493.4K
15:23 2,937.32 2,937.32 2,936.37 2,936.48 93,457.6K
15:24 2,936.44 2,937.91 2,936.35 2,937.91 84,341.0K
15:25 2,937.85 2,937.95 2,935.79 2,935.79 90,631.6K
15:26 2,935.60 2,937.66 2,935.33 2,937.66 89,873.7K
15:27 2,938.67 2,938.68 2,937.11 2,937.11 65,389.4K
15:28 2,937.06 2,937.96 2,936.90 2,937.22 45,157.4K
15:29 2,936.99 2,937.09 2,936.12 2,936.16 48,637.9K
15:30 2,935.62 2,939.64 2,935.62 2,939.60 268,623.1K
15:31 2,939.29 2,940.00 2,939.29 2,939.29 168,169.7K
15:32 2,938.69 2,940.20 2,938.67 2,940.12 191,649.3K
15:33 2,940.12 2,940.47 2,937.52 2,937.73 126,205.1K
15:34 2,938.07 2,939.25 2,938.07 2,938.85 88,244.3K
15:35 2,938.53 2,939.36 2,937.86 2,939.05 136,651.3K
15:36 2,938.93 2,938.93 2,937.91 2,937.91 58,566.6K
15:37 2,937.98 2,938.10 2,935.62 2,935.62 142,306.5K
15:38 2,934.67 2,935.19 2,934.58 2,934.58 222,426.4K
15:39 2,934.88 2,934.88 2,933.59 2,933.74 100,399.3K
15:40 2,933.61 2,936.21 2,933.61 2,936.21 149,186.8K
15:41 2,936.22 2,939.27 2,936.10 2,939.27 196,232.8K
15:42 2,939.15 2,939.39 2,937.65 2,938.08 105,992.1K
15:43 2,938.14 2,939.42 2,937.84 2,937.84 91,392.1K
15:44 2,938.00 2,939.15 2,937.94 2,939.15 53,295.7K
15:45 2,939.34 2,939.45 2,937.80 2,937.80 52,919.2K
15:46 2,938.34 2,942.39 2,938.34 2,941.96 621,463.8K
15:47 2,941.78 2,941.78 2,917.83 2,922.24 2,719,034.1K
15:48 2,922.19 2,926.80 2,922.19 2,923.64 956,297.7K
15:49 2,924.86 2,938.95 2,924.86 2,938.95 863,395.6K
15:50 2,940.26 2,940.26 2,931.08 2,932.05 539,030.3K
15:51 2,933.43 2,938.36 2,933.35 2,935.11 511,421.2K
15:52 2,935.52 2,935.52 2,930.47 2,933.39 358,834.3K
15:53 2,933.64 2,936.75 2,933.64 2,934.58 366,174.0K
15:54 2,934.72 2,935.26 2,933.45 2,933.58 126,932.7K
15:55 2,933.32 2,933.32 2,928.92 2,929.38 308,853.2K
15:56 2,927.98 2,928.22 2,924.48 2,924.48 366,034.5K
15:57 2,922.74 2,923.30 2,921.81 2,923.08 477,657.7K
15:58 2,922.45 2,925.47 2,921.73 2,921.79 570,124.6K
15:59 2,922.15 2,923.71 2,921.08 2,921.08 423,899.4K
16:00 2,920.90 2,923.97 2,920.74 2,923.85 301,917.0K
16:01 2,924.57 2,924.57 2,923.44 2,924.08 337,204.2K
16:02 2,924.33 2,927.28 2,924.31 2,926.43 353,269.5K
16:03 2,925.92 2,925.92 2,920.88 2,920.88 256,242.7K
16:04 2,920.86 2,920.86 2,918.81 2,919.42 303,452.9K
16:05 2,919.33 2,921.79 2,919.33 2,921.51 217,814.0K
16:06 2,920.80 2,922.52 2,920.80 2,921.02 168,123.7K
16:07 2,920.45 2,920.94 2,919.57 2,920.94 119,282.9K
16:08 2,920.80 2,920.80 2,920.42 2,920.42 92,014.3K
16:09 2,920.34 2,920.34 2,919.19 2,919.30 84,575.0K
16:10 2,919.39 2,919.39 2,917.90 2,919.00 134,451.0K
16:11 2,919.70 2,922.18 2,919.70 2,922.18 305,038.4K
16:12 2,922.17 2,922.91 2,921.72 2,922.91 132,818.3K
16:13 2,923.15 2,923.17 2,919.96 2,921.29 200,422.7K
16:14 2,921.61 2,923.37 2,921.61 2,921.64 140,352.3K
16:15 2,921.30 2,924.04 2,921.30 2,923.85 133,019.7K
16:16 2,923.60 2,925.71 2,923.60 2,924.41 209,719.3K
16:17 2,924.33 2,924.93 2,923.34 2,924.22 116,444.1K
16:18 2,924.44 2,925.42 2,924.44 2,925.17 99,231.8K
16:19 2,925.09 2,925.58 2,923.99 2,924.72 108,910.3K
16:20 2,924.71 2,928.08 2,924.71 2,928.08 186,901.8K
16:21 2,928.25 2,930.79 2,927.68 2,930.79 282,043.9K
16:22 2,930.63 2,930.63 2,929.63 2,930.14 164,332.7K
16:23 2,930.08 2,930.08 2,928.60 2,929.91 137,866.0K
16:24 2,929.87 2,929.87 2,927.86 2,927.86 201,410.8K
16:25 2,927.71 2,929.17 2,927.71 2,929.17 163,740.5K
16:26 2,930.05 2,934.52 2,930.05 2,934.52 372,146.8K
16:27 2,933.66 2,933.79 2,931.90 2,931.90 202,582.7K
16:28 2,931.74 2,932.35 2,928.94 2,928.94 199,325.3K
16:29 2,929.84 2,932.07 2,929.69 2,929.69 205,442.7K
16:30 2,929.76 2,934.09 2,929.76 2,933.28 248,291.2K
16:31 2,933.31 2,933.31 2,930.40 2,930.40 198,262.3K
16:32 2,929.90 2,929.90 2,927.01 2,927.43 202,890.5K
16:33 2,925.98 2,926.46 2,925.00 2,925.00 308,412.5K
16:34 2,925.43 2,926.43 2,925.30 2,925.55 143,725.8K
16:35 2,925.49 2,925.76 2,924.63 2,924.78 141,945.5K
16:36 2,924.87 2,925.98 2,924.87 2,925.68 119,672.0K
16:37 2,926.13 2,929.16 2,926.13 2,929.16 187,901.1K
16:38 2,928.99 2,929.98 2,928.89 2,929.21 85,799.8K
16:39 2,928.77 2,928.89 2,927.36 2,927.76 151,664.8K
16:40 2,927.87 2,930.39 2,927.78 2,929.95 106,127.2K
16:41 2,930.02 2,931.69 2,929.78 2,931.59 104,182.1K
16:42 2,931.69 2,931.69 2,929.66 2,929.83 69,230.7K
16:43 2,929.59 2,931.23 2,929.37 2,931.23 63,097.8K
16:44 2,931.31 2,931.31 2,929.54 2,929.81 69,421.0K
16:45 2,929.76 2,929.76 2,927.43 2,927.43 96,952.2K
16:46 2,927.01 2,927.01 2,924.16 2,924.16 195,188.7K
16:47 2,922.56 2,922.56 2,918.24 2,918.24 472,212.3K
16:48 2,918.48 2,918.69 2,916.23 2,916.23 371,833.6K
16:49 2,916.42 2,916.42 2,914.71 2,915.63 316,793.2K
16:50 2,914.91 2,914.91 2,909.90 2,911.20 369,364.4K
16:51 2,911.32 2,914.31 2,911.32 2,914.21 218,752.1K
16:52 2,913.95 2,914.92 2,913.95 2,914.72 106,567.2K
16:53 2,913.70 2,915.44 2,912.94 2,915.44 149,956.8K
16:54 2,916.00 2,916.28 2,914.07 2,914.30 101,807.0K
16:55 2,915.05 2,915.61 2,914.98 2,915.59 42,299.7K
16:56 2,915.71 2,915.88 2,915.45 2,915.76 59,106.9K
16:57 2,915.67 2,915.67 2,913.41 2,913.91 131,067.0K
16:58 2,914.11 2,914.11 2,912.22 2,912.22 101,378.1K
16:59 2,912.02 2,912.21 2,911.15 2,911.15 129,275.2K
17:00 2,911.06 2,911.06 2,908.98 2,909.97 318,318.1K
17:01 2,911.22 2,912.40 2,910.88 2,910.88 131,450.4K
17:02 2,910.30 2,913.86 2,910.11 2,913.86 121,123.8K
17:03 2,913.67 2,913.83 2,912.89 2,913.83 55,350.0K
17:04 2,914.55 2,914.55 2,912.33 2,912.33 115,585.6K
17:05 2,911.97 2,912.75 2,911.90 2,912.75 98,981.0K
17:06 2,913.34 2,916.34 2,913.34 2,916.34 153,173.4K
17:07 2,916.19 2,917.18 2,914.50 2,914.50 135,591.1K
17:08 2,914.75 2,916.41 2,914.75 2,916.41 73,547.9K
17:09 2,916.38 2,922.25 2,915.81 2,922.25 204,667.4K
17:10 2,921.97 2,921.97 2,918.83 2,919.56 121,919.0K
17:11 2,919.57 2,919.92 2,917.73 2,917.73 80,966.9K
17:12 2,917.61 2,917.61 2,917.13 2,917.37 55,095.5K
17:13 2,917.29 2,917.29 2,915.01 2,915.01 116,706.1K
17:14 2,915.39 2,918.79 2,915.39 2,917.04 179,569.5K
17:15 2,917.15 2,917.53 2,914.33 2,914.63 99,231.0K
17:16 2,915.13 2,916.76 2,915.13 2,916.27 93,098.4K
17:17 2,916.26 2,916.26 2,914.50 2,914.90 68,572.3K
17:18 2,914.81 2,917.42 2,914.81 2,917.42 147,297.3K
17:19 2,919.59 2,919.67 2,917.55 2,917.79 146,550.1K
17:20 2,917.89 2,919.11 2,917.86 2,918.02 82,015.7K
17:21 2,918.23 2,918.98 2,917.85 2,917.85 70,139.1K
17:22 2,917.70 2,921.80 2,917.70 2,921.45 132,343.0K
17:23 2,922.11 2,924.16 2,922.11 2,924.16 209,346.9K
17:24 2,923.90 2,925.77 2,923.48 2,924.81 199,038.9K
17:25 2,924.52 2,924.57 2,922.89 2,923.07 94,589.3K
17:26 2,925.97 2,926.71 2,924.64 2,924.64 136,901.7K
17:27 2,924.38 2,924.38 2,923.32 2,923.61 44,661.0K
17:28 2,922.59 2,923.04 2,922.39 2,922.60 52,943.8K
17:29 2,922.61 2,925.52 2,922.61 2,925.38 136,983.4K
17:30 2,926.36 2,926.73 2,925.85 2,925.85 281,757.5K
17:31 2,925.55 2,925.55 2,922.92 2,922.92 59,330.1K
17:32 2,923.00 2,923.06 2,922.28 2,922.84 47,796.3K
17:33 2,922.91 2,923.56 2,922.91 2,923.00 41,937.4K
17:34 2,924.16 2,924.78 2,923.48 2,924.59 70,096.5K
17:35 2,924.11 2,924.11 2,922.54 2,922.67 66,567.9K
17:36 2,922.72 2,923.43 2,922.72 2,923.09 39,141.8K
17:37 2,922.74 2,922.74 2,921.03 2,921.03 83,889.4K
17:38 2,920.99 2,920.99 2,918.71 2,920.20 125,291.4K
17:39 2,920.57 2,923.15 2,920.41 2,920.94 60,349.5K
17:40 2,921.10 2,924.91 2,921.10 2,924.85 77,634.6K
17:41 2,925.11 2,925.11 2,923.74 2,923.78 39,208.4K
17:42 2,923.72 2,925.61 2,922.84 2,923.15 64,333.2K
17:43 2,923.21 2,923.97 2,923.21 2,923.93 16,895.5K
17:44 2,923.83 2,923.83 2,923.06 2,923.30 32,908.6K
17:45 2,923.34 2,924.31 2,923.24 2,924.31 25,507.4K
17:46 2,923.91 2,924.85 2,923.91 2,924.66 37,774.1K
17:47 2,924.50 2,924.50 2,920.54 2,920.54 73,180.8K
17:48 2,921.15 2,922.17 2,921.15 2,921.94 62,080.4K
17:49 2,922.10 2,923.87 2,922.10 2,923.51 95,992.2K
17:50 2,923.30 2,928.71 2,923.22 2,927.22 351,879.2K
17:51 2,927.84 2,928.08 2,926.22 2,927.11 164,576.8K
17:52 2,926.42 2,926.42 2,924.74 2,924.74 98,422.3K
17:53 2,924.33 2,924.33 2,923.63 2,924.16 82,796.3K
17:54 2,924.05 2,924.05 2,922.46 2,922.94 134,187.7K
17:55 2,922.91 2,922.91 2,921.61 2,921.61 107,024.3K
17:56 2,921.40 2,923.99 2,921.40 2,922.95 145,285.3K
17:57 2,922.96 2,924.26 2,922.83 2,924.24 100,207.5K
17:58 2,924.06 2,926.17 2,922.60 2,922.60 108,312.3K
17:59 2,923.24 2,924.33 2,923.24 2,923.47 79,910.3K
18:00 2,922.91 2,924.88 2,922.61 2,923.82 178,547.9K
18:01 2,924.34 2,924.76 2,924.29 2,924.76 69,578.6K
18:02 2,924.82 2,925.20 2,924.34 2,924.34 68,279.5K
18:03 2,924.16 2,924.16 2,922.22 2,922.42 100,492.9K
18:04 2,922.29 2,922.33 2,921.38 2,921.66 90,041.5K
18:05 2,921.89 2,924.23 2,921.89 2,922.69 90,650.6K
18:06 2,922.68 2,922.87 2,921.82 2,922.66 46,371.9K
18:07 2,922.77 2,923.32 2,922.74 2,923.28 58,425.7K
18:08 2,923.31 2,923.31 2,923.00 2,923.16 44,929.0K
18:09 2,923.12 2,923.23 2,922.65 2,922.65 72,131.4K
18:10 2,922.59 2,922.59 2,920.73 2,920.73 143,245.5K
18:11 2,919.87 2,920.79 2,919.51 2,920.45 111,169.2K
18:12 2,920.03 2,920.03 2,917.11 2,917.11 134,971.2K
18:13 2,917.29 2,919.91 2,917.29 2,919.56 102,257.8K
18:14 2,919.96 2,920.56 2,919.93 2,919.93 62,238.7K
18:15 2,919.09 2,920.49 2,919.09 2,920.32 96,634.2K
18:16 2,920.22 2,920.82 2,918.33 2,918.33 82,861.5K
18:17 2,918.56 2,919.30 2,918.54 2,919.30 60,163.3K
18:18 2,919.41 2,921.28 2,919.41 2,921.28 83,001.7K
18:19 2,921.27 2,921.48 2,921.22 2,921.33 40,284.6K
18:20 2,921.36 2,921.36 2,920.99 2,921.08 63,251.0K
18:21 2,920.87 2,920.87 2,919.07 2,919.07 60,261.3K
18:22 2,919.07 2,919.07 2,918.75 2,918.77 37,138.9K
18:23 2,919.02 2,919.16 2,918.89 2,918.98 48,216.0K
18:24 2,918.90 2,920.70 2,918.72 2,920.70 82,939.6K
18:25 2,921.64 2,922.11 2,921.56 2,921.88 58,020.9K
18:26 2,921.64 2,922.19 2,921.15 2,922.19 50,578.5K
18:27 2,921.33 2,922.01 2,921.33 2,921.94 84,918.9K
18:28 2,921.32 2,921.49 2,920.71 2,921.01 69,382.4K
18:29 2,921.07 2,922.01 2,921.07 2,921.09 108,967.7K
18:30 2,920.99 2,920.99 2,918.39 2,918.79 185,590.3K
18:31 2,918.77 2,918.77 2,917.94 2,918.09 111,650.5K
18:32 2,917.97 2,918.99 2,917.97 2,918.92 80,359.7K
18:33 2,919.17 2,919.44 2,919.11 2,919.17 56,831.3K
18:34 2,919.31 2,919.97 2,919.29 2,919.29 79,832.3K
18:35 2,918.72 2,919.72 2,918.52 2,919.18 86,332.1K
18:36 2,919.69 2,920.79 2,919.69 2,920.36 89,276.5K
18:37 2,920.91 2,920.97 2,920.37 2,920.62 54,899.5K
18:38 2,920.75 2,921.22 2,920.44 2,920.44 40,472.9K
18:39 2,920.82 2,921.74 2,920.82 2,921.74 37,117.8K
18:40 2,921.65 2,921.65 2,921.65 2,921.65 21,405.2K
18:51 2,918.47 2,918.47 2,918.47 2,918.47 285,626.0K
19:05 2,915.76 2,915.93 2,911.99 2,912.46 360,713.2K
19:06 2,911.73 2,911.74 2,910.13 2,910.97 441,951.6K
19:07 2,910.87 2,911.18 2,910.87 2,911.15 84,682.1K
19:08 2,911.42 2,911.83 2,910.62 2,910.62 104,576.6K
19:09 2,910.71 2,911.18 2,909.59 2,911.18 145,938.3K
19:10 2,911.91 2,912.13 2,910.82 2,910.82 158,495.6K
19:11 2,910.45 2,910.45 2,904.47 2,904.47 442,544.4K
19:12 2,904.39 2,904.70 2,903.33 2,903.33 233,520.1K
19:13 2,902.20 2,902.21 2,898.22 2,899.25 427,764.0K
19:14 2,899.18 2,901.20 2,898.43 2,901.20 379,336.1K
19:15 2,901.61 2,903.36 2,901.61 2,903.36 127,173.4K
19:16 2,903.15 2,903.53 2,902.47 2,902.47 108,334.1K
19:17 2,902.68 2,903.75 2,902.32 2,903.69 81,541.5K
19:18 2,904.08 2,904.46 2,899.36 2,899.36 153,156.1K
19:19 2,899.11 2,899.57 2,898.83 2,898.83 87,909.5K
19:20 2,898.92 2,898.92 2,895.55 2,895.92 243,733.4K
19:21 2,895.16 2,897.02 2,895.07 2,897.02 274,964.5K
19:22 2,897.26 2,897.94 2,897.26 2,897.84 89,152.0K
19:23 2,898.66 2,900.34 2,898.64 2,900.34 75,137.3K
19:24 2,900.65 2,900.65 2,899.63 2,899.97 66,446.8K
19:25 2,900.08 2,902.09 2,900.02 2,902.09 73,068.5K
19:26 2,902.13 2,902.20 2,900.50 2,900.50 51,374.2K
19:27 2,900.34 2,900.55 2,900.10 2,900.28 40,345.9K
19:28 2,900.35 2,900.88 2,900.17 2,900.88 38,298.6K
19:29 2,901.44 2,901.61 2,900.82 2,900.99 49,662.1K
19:30 2,901.35 2,901.87 2,901.35 2,901.87 84,359.7K
19:31 2,901.76 2,902.18 2,901.38 2,901.38 55,534.4K
19:32 2,901.61 2,902.44 2,901.61 2,901.98 73,867.9K
19:33 2,901.99 2,902.35 2,901.85 2,902.30 72,324.8K
19:34 2,902.43 2,902.77 2,901.89 2,901.89 71,504.4K
19:35 2,901.53 2,901.53 2,898.33 2,898.33 118,562.7K
19:36 2,898.30 2,898.36 2,896.91 2,897.10 156,271.6K
19:37 2,896.79 2,897.25 2,896.77 2,897.25 87,059.5K
19:38 2,897.41 2,897.98 2,897.41 2,897.98 41,253.6K
19:39 2,897.93 2,898.50 2,897.82 2,897.97 101,112.0K
19:40 2,897.75 2,898.03 2,897.55 2,897.82 50,330.3K
19:41 2,897.79 2,898.38 2,897.79 2,898.17 58,919.6K
19:42 2,898.33 2,898.97 2,898.33 2,898.76 38,943.4K
19:43 2,898.81 2,901.33 2,898.81 2,901.33 48,684.6K
19:44 2,902.02 2,902.52 2,902.02 2,902.18 49,769.6K
19:45 2,902.63 2,905.05 2,902.55 2,904.97 56,946.8K
19:46 2,905.03 2,905.09 2,904.45 2,904.81 53,047.0K
19:47 2,904.76 2,904.87 2,903.85 2,903.85 37,123.8K
19:48 2,903.80 2,904.09 2,903.80 2,904.03 37,058.6K
19:49 2,903.87 2,904.26 2,903.87 2,904.18 21,466.6K
19:50 2,904.19 2,904.34 2,903.45 2,903.45 33,346.0K
19:51 2,903.27 2,903.27 2,900.26 2,900.26 94,168.6K
19:52 2,900.23 2,900.34 2,899.96 2,900.06 24,500.0K
19:53 2,900.07 2,900.14 2,899.78 2,900.10 72,974.9K
19:54 2,900.08 2,901.49 2,900.04 2,901.39 30,406.8K
19:55 2,901.63 2,901.75 2,901.46 2,901.68 26,065.2K
19:56 2,901.59 2,901.95 2,901.59 2,901.63 27,264.8K
19:57 2,901.65 2,901.96 2,901.65 2,901.69 40,381.3K
19:58 2,902.06 2,902.18 2,901.67 2,901.67 29,299.8K
19:59 2,901.71 2,901.83 2,901.55 2,901.71 19,619.7K
20:00 2,902.03 2,902.10 2,901.03 2,901.21 75,550.9K
20:01 2,901.21 2,901.21 2,900.24 2,900.24 53,605.4K
20:02 2,900.40 2,900.46 2,900.14 2,900.14 34,105.1K
20:03 2,900.35 2,903.85 2,900.33 2,903.74 45,745.9K
20:04 2,903.89 2,904.85 2,903.88 2,904.85 43,797.3K
20:05 2,904.82 2,906.11 2,904.82 2,906.11 65,991.4K
20:06 2,906.35 2,906.35 2,905.69 2,905.69 46,550.3K
20:07 2,905.90 2,906.03 2,904.93 2,905.09 55,898.2K
20:08 2,905.01 2,905.38 2,905.01 2,905.32 25,307.4K
20:09 2,905.45 2,906.83 2,905.45 2,906.75 43,335.6K
20:10 2,906.73 2,911.75 2,906.26 2,911.75 141,525.3K
20:11 2,912.03 2,913.36 2,911.72 2,912.28 227,589.8K
20:12 2,912.29 2,912.48 2,911.01 2,911.19 48,022.6K
20:13 2,910.89 2,911.04 2,910.33 2,911.04 51,234.3K
20:14 2,911.60 2,913.43 2,911.60 2,913.25 80,429.1K
20:15 2,913.18 2,913.77 2,913.18 2,913.77 53,530.5K
20:16 2,914.39 2,917.14 2,914.39 2,916.58 157,797.9K
20:17 2,916.59 2,916.59 2,915.44 2,915.63 68,177.3K
20:18 2,915.76 2,915.76 2,913.13 2,913.13 49,650.0K
20:19 2,912.96 2,912.97 2,911.80 2,911.80 49,922.0K
20:20 2,911.82 2,912.01 2,910.87 2,910.92 62,073.7K
20:21 2,910.73 2,910.73 2,909.07 2,909.07 52,676.6K
20:22 2,909.09 2,909.58 2,908.69 2,909.10 26,266.4K
20:23 2,909.12 2,909.55 2,909.12 2,909.55 21,063.3K
20:24 2,909.47 2,910.19 2,909.47 2,910.18 23,364.5K
20:25 2,910.24 2,910.89 2,910.24 2,910.84 16,530.6K
20:26 2,910.98 2,911.88 2,910.84 2,911.88 28,113.9K
20:27 2,912.06 2,912.06 2,911.40 2,911.40 31,635.8K
20:28 2,911.39 2,911.60 2,911.34 2,911.52 41,252.2K
20:29 2,911.50 2,911.53 2,910.56 2,910.63 18,647.7K
20:30 2,910.59 2,910.98 2,909.43 2,909.43 39,818.6K
20:31 2,909.42 2,909.42 2,908.84 2,909.25 30,446.5K
20:32 2,909.51 2,909.98 2,907.35 2,907.35 64,646.6K
20:33 2,907.50 2,909.08 2,907.24 2,909.08 40,003.1K
20:34 2,909.13 2,909.13 2,908.00 2,908.36 24,216.2K
20:35 2,908.48 2,909.82 2,908.45 2,909.82 21,691.0K
20:36 2,909.70 2,909.85 2,909.51 2,909.60 14,388.7K
20:37 2,909.66 2,909.69 2,909.48 2,909.52 15,778.6K
20:38 2,909.36 2,909.53 2,908.99 2,908.99 29,851.4K
20:39 2,908.96 2,908.96 2,907.91 2,907.91 26,075.4K
20:40 2,907.96 2,910.68 2,907.91 2,910.60 28,981.1K
20:41 2,910.82 2,912.14 2,910.73 2,912.14 26,353.6K
20:42 2,912.26 2,912.78 2,912.26 2,912.71 42,257.7K
20:43 2,912.69 2,913.85 2,912.67 2,913.79 39,997.1K
20:44 2,913.55 2,913.55 2,913.23 2,913.36 30,202.9K
20:45 2,913.35 2,913.36 2,912.52 2,912.52 31,101.8K
20:46 2,912.69 2,912.69 2,911.60 2,911.60 26,018.2K
20:47 2,911.57 2,911.63 2,911.09 2,911.56 15,731.4K
20:48 2,911.53 2,912.03 2,911.53 2,912.02 16,547.3K
20:49 2,912.05 2,914.17 2,911.83 2,913.91 32,948.0K
20:50 2,913.74 2,913.97 2,913.34 2,913.97 30,927.6K
20:51 2,914.09 2,914.10 2,913.60 2,913.70 15,221.1K
20:52 2,913.66 2,913.75 2,913.47 2,913.48 33,701.4K
20:53 2,913.25 2,914.11 2,913.25 2,914.11 16,466.0K
20:54 2,914.31 2,914.36 2,914.23 2,914.30 46,210.1K
20:55 2,914.18 2,914.25 2,913.91 2,914.12 18,581.3K
20:56 2,913.93 2,913.93 2,913.54 2,913.57 17,637.8K
20:57 2,913.42 2,913.42 2,913.11 2,913.29 24,864.2K
20:58 2,913.24 2,913.24 2,912.67 2,912.67 17,031.6K
20:59 2,912.65 2,912.65 2,912.14 2,912.25 22,679.0K
21:00 2,912.50 2,913.09 2,912.50 2,913.00 35,297.9K
21:01 2,913.00 2,913.12 2,912.98 2,913.09 10,514.7K
21:02 2,913.00 2,913.47 2,912.92 2,913.47 21,651.0K
21:03 2,913.58 2,914.04 2,913.37 2,914.04 18,521.7K
21:04 2,914.01 2,914.51 2,914.01 2,914.50 31,185.3K
21:05 2,914.51 2,914.55 2,913.46 2,913.46 31,839.2K
21:06 2,913.42 2,913.42 2,912.81 2,912.81 28,143.5K
21:07 2,912.65 2,914.74 2,912.65 2,914.74 50,291.7K
21:08 2,914.76 2,915.69 2,914.76 2,915.27 117,906.3K
21:09 2,915.13 2,916.26 2,915.13 2,915.99 68,474.7K
21:10 2,916.02 2,916.18 2,915.87 2,916.13 49,291.5K
21:11 2,916.02 2,916.27 2,916.02 2,916.06 24,815.2K
21:12 2,916.18 2,916.18 2,915.49 2,915.52 36,448.9K
21:13 2,915.52 2,915.92 2,915.43 2,915.92 32,400.0K
21:14 2,915.76 2,916.32 2,915.76 2,916.21 30,901.1K
21:15 2,916.05 2,916.05 2,915.63 2,915.67 33,138.7K
21:16 2,915.71 2,915.71 2,915.36 2,915.39 32,193.5K
21:17 2,915.43 2,915.54 2,915.12 2,915.43 13,241.9K
21:18 2,915.40 2,915.40 2,914.92 2,915.20 11,344.7K
21:19 2,915.10 2,915.10 2,914.21 2,914.21 32,399.1K
21:20 2,914.21 2,914.21 2,913.82 2,914.04 20,415.5K
21:21 2,914.11 2,914.54 2,914.07 2,914.54 8,036.9K
21:22 2,914.57 2,914.74 2,914.57 2,914.66 20,494.2K
21:23 2,914.61 2,914.83 2,914.61 2,914.68 42,337.0K
21:24 2,914.82 2,914.98 2,914.62 2,914.73 29,449.8K
21:25 2,914.95 2,914.95 2,913.97 2,913.97 27,295.3K
21:26 2,914.20 2,914.20 2,911.86 2,912.16 48,496.2K
21:27 2,911.99 2,912.56 2,911.99 2,912.56 10,689.3K
21:28 2,912.62 2,913.13 2,912.62 2,913.12 16,811.8K
21:29 2,912.95 2,912.95 2,912.48 2,912.51 34,414.1K
21:30 2,912.56 2,912.56 2,911.24 2,911.24 33,857.7K
21:31 2,911.33 2,911.61 2,911.13 2,911.55 16,966.4K
21:32 2,911.65 2,912.11 2,911.65 2,911.92 13,379.9K
21:33 2,911.90 2,912.77 2,911.90 2,912.77 20,439.1K
21:34 2,912.95 2,913.02 2,912.66 2,913.01 10,616.0K
21:35 2,912.88 2,912.91 2,911.46 2,911.51 15,937.0K
21:36 2,911.53 2,911.58 2,910.52 2,910.52 34,622.0K
21:37 2,910.54 2,910.59 2,909.28 2,909.28 36,243.6K
21:38 2,909.38 2,909.38 2,906.84 2,906.84 57,525.7K
21:39 2,906.92 2,906.92 2,905.88 2,906.81 52,881.6K
21:40 2,907.13 2,908.15 2,907.13 2,908.15 31,738.5K
21:41 2,908.25 2,908.85 2,908.25 2,908.83 11,821.4K
21:42 2,908.84 2,909.36 2,908.84 2,909.33 19,749.2K
21:43 2,909.28 2,909.35 2,909.01 2,909.34 20,728.2K
21:44 2,909.34 2,909.57 2,909.34 2,909.55 26,698.8K
21:45 2,909.68 2,910.39 2,909.68 2,910.35 11,389.2K
21:46 2,909.72 2,909.87 2,908.87 2,908.93 14,998.8K
21:47 2,908.97 2,910.41 2,908.96 2,910.37 74,504.1K
21:48 2,910.33 2,911.61 2,910.32 2,911.61 22,488.1K
21:49 2,911.58 2,911.85 2,911.58 2,911.84 31,453.3K
21:50 2,911.96 2,912.46 2,911.96 2,912.37 27,809.3K
21:51 2,912.37 2,912.59 2,912.30 2,912.59 28,652.7K
21:52 2,912.60 2,913.25 2,912.56 2,913.19 22,740.6K
21:53 2,913.23 2,913.44 2,913.05 2,913.39 23,361.5K
21:54 2,913.27 2,913.65 2,913.03 2,913.24 25,479.3K
21:55 2,913.29 2,913.29 2,911.28 2,911.51 32,148.5K
21:56 2,911.29 2,912.29 2,911.29 2,912.29 26,061.3K
21:57 2,912.40 2,912.40 2,912.10 2,912.10 12,205.1K
21:58 2,912.23 2,912.24 2,911.79 2,911.92 19,916.7K
21:59 2,911.99 2,912.26 2,911.84 2,912.26 53,614.1K
22:00 2,912.30 2,912.44 2,912.30 2,912.40 19,942.6K
22:01 2,912.39 2,912.54 2,912.35 2,912.39 12,697.0K
22:02 2,912.41 2,912.50 2,912.22 2,912.33 36,236.1K
22:03 2,912.35 2,912.46 2,912.32 2,912.44 11,459.6K
22:04 2,912.41 2,912.68 2,912.32 2,912.66 13,207.3K
22:05 2,912.64 2,913.75 2,912.64 2,913.75 31,313.0K
22:06 2,913.76 2,913.76 2,913.59 2,913.74 24,248.1K
22:07 2,913.66 2,914.47 2,913.66 2,914.47 24,268.3K
22:08 2,914.26 2,914.67 2,914.26 2,914.66 30,487.4K
22:09 2,915.31 2,915.83 2,915.31 2,915.80 67,912.2K
22:10 2,915.80 2,916.97 2,915.80 2,916.83 64,480.7K
22:11 2,916.80 2,916.96 2,916.47 2,916.85 43,135.3K
22:12 2,916.95 2,917.10 2,916.44 2,916.44 38,139.5K
22:13 2,916.60 2,916.77 2,916.48 2,916.77 15,763.9K
22:14 2,916.71 2,916.88 2,916.71 2,916.71 14,605.6K
22:15 2,916.75 2,916.87 2,916.44 2,916.44 23,877.6K
22:16 2,916.33 2,916.58 2,916.16 2,916.37 20,219.4K
22:17 2,916.39 2,916.49 2,916.08 2,916.08 17,874.0K
22:18 2,916.19 2,916.19 2,915.63 2,915.63 22,853.4K
22:19 2,915.42 2,915.42 2,914.76 2,914.89 21,531.3K
22:20 2,914.76 2,914.79 2,914.58 2,914.64 18,328.9K
22:21 2,914.60 2,914.60 2,914.20 2,914.32 18,322.8K
22:22 2,914.32 2,914.50 2,914.30 2,914.46 10,590.1K
22:23 2,914.44 2,914.60 2,914.25 2,914.60 9,522.4K
22:24 2,914.63 2,915.00 2,914.57 2,914.87 8,020.3K
22:25 2,914.89 2,914.89 2,914.48 2,914.48 16,139.1K
22:26 2,914.40 2,914.66 2,914.36 2,914.36 15,748.9K
22:27 2,914.24 2,914.40 2,914.24 2,914.33 19,709.4K
22:28 2,914.39 2,914.63 2,914.39 2,914.63 13,323.8K
22:29 2,914.86 2,915.30 2,914.86 2,915.18 22,377.3K
22:30 2,915.18 2,915.34 2,915.13 2,915.31 24,399.2K
22:31 2,915.02 2,915.21 2,914.95 2,915.21 11,157.3K
22:32 2,915.33 2,916.08 2,915.25 2,916.05 23,247.3K
22:33 2,916.07 2,917.11 2,916.07 2,916.22 47,781.7K
22:34 2,916.33 2,917.13 2,916.33 2,917.13 23,532.4K
22:35 2,917.14 2,925.47 2,917.14 2,924.58 432,966.4K
22:36 2,923.85 2,923.95 2,922.70 2,922.82 100,619.4K
22:37 2,922.81 2,923.77 2,922.79 2,923.69 64,257.4K
22:38 2,923.61 2,924.12 2,923.22 2,923.38 77,630.4K
22:39 2,923.19 2,923.93 2,922.25 2,923.93 106,348.7K
22:40 2,924.07 2,924.87 2,924.04 2,924.04 64,935.6K
22:41 2,927.82 2,931.52 2,927.37 2,931.11 636,183.1K
22:42 2,932.15 2,932.15 2,928.57 2,929.76 155,316.0K
22:43 2,929.69 2,929.91 2,929.34 2,929.44 73,904.4K
22:44 2,929.52 2,929.52 2,927.07 2,927.50 102,436.6K
22:45 2,927.33 2,927.47 2,927.21 2,927.30 45,559.7K
22:46 2,927.45 2,928.39 2,927.38 2,928.13 83,360.8K
22:47 2,928.48 2,929.65 2,928.48 2,929.62 67,885.3K
22:48 2,929.71 2,933.11 2,929.71 2,933.11 244,383.6K
22:49 2,933.54 2,933.64 2,930.97 2,930.97 158,716.5K
22:50 2,930.28 2,932.54 2,930.28 2,932.54 102,563.3K
22:51 2,932.98 2,933.87 2,932.98 2,933.78 125,145.3K
22:52 2,933.94 2,934.11 2,932.18 2,932.18 150,437.9K
22:53 2,932.28 2,932.43 2,929.80 2,930.08 114,089.2K
22:54 2,930.10 2,930.87 2,930.10 2,930.70 60,025.7K
22:55 2,930.89 2,930.89 2,928.86 2,928.86 70,027.1K
22:56 2,928.82 2,930.06 2,928.53 2,930.06 101,613.1K
22:57 2,929.88 2,931.46 2,929.88 2,931.40 60,220.6K
22:58 2,931.36 2,931.36 2,930.33 2,930.47 38,572.5K
22:59 2,930.64 2,931.45 2,930.59 2,931.04 26,221.9K
23:00 2,931.31 2,932.03 2,931.31 2,932.03 48,969.3K
23:01 2,932.27 2,932.30 2,931.93 2,932.15 52,111.1K
23:02 2,932.25 2,932.25 2,930.21 2,930.21 58,147.3K
23:03 2,930.22 2,930.23 2,929.48 2,929.60 39,774.2K
23:04 2,929.36 2,929.47 2,929.18 2,929.21 111,790.4K
23:05 2,928.59 2,928.59 2,927.88 2,928.24 108,029.1K
23:06 2,928.74 2,928.90 2,928.74 2,928.86 19,753.1K
23:07 2,929.82 2,930.00 2,929.80 2,930.00 54,637.9K
23:08 2,929.99 2,930.40 2,929.75 2,930.31 44,382.7K
23:09 2,930.00 2,930.09 2,929.71 2,929.71 29,588.2K
23:10 2,929.12 2,929.12 2,928.43 2,928.43 66,278.9K
23:11 2,928.40 2,928.42 2,926.79 2,926.79 113,407.2K
23:12 2,926.68 2,927.40 2,926.44 2,927.40 74,927.6K
23:13 2,927.43 2,927.98 2,927.41 2,927.77 20,454.4K
23:14 2,927.48 2,927.70 2,927.43 2,927.68 35,488.0K
23:15 2,927.68 2,927.80 2,927.31 2,927.31 24,644.3K
23:16 2,927.45 2,928.26 2,927.38 2,928.19 35,919.6K
23:17 2,928.22 2,929.21 2,928.22 2,929.21 27,625.8K
23:18 2,929.49 2,930.43 2,929.32 2,930.35 28,622.2K
23:19 2,930.17 2,930.44 2,930.17 2,930.43 33,669.6K
23:20 2,930.47 2,930.47 2,928.55 2,928.55 57,964.1K
23:21 2,928.60 2,928.60 2,928.08 2,928.08 30,795.7K
23:22 2,927.81 2,927.84 2,927.44 2,927.49 74,223.4K
23:23 2,927.45 2,927.45 2,926.95 2,926.99 20,613.9K
23:24 2,926.79 2,926.79 2,926.79 2,926.79 39,376.0K
23:25 2,926.86 2,926.86 2,926.44 2,926.70 58,437.1K
23:26 2,926.73 2,926.73 2,925.26 2,925.38 52,681.7K
23:27 2,925.26 2,925.26 2,923.89 2,924.19 92,956.2K
23:28 2,924.19 2,924.19 2,923.34 2,923.52 78,448.5K
23:29 2,923.49 2,923.78 2,923.26 2,923.63 39,488.6K
23:30 2,923.62 2,924.38 2,923.55 2,924.38 46,835.6K
23:31 2,924.53 2,924.64 2,923.63 2,924.38 41,195.5K
23:32 2,924.42 2,924.92 2,924.33 2,924.92 49,959.6K
23:33 2,924.95 2,925.82 2,924.95 2,925.82 42,048.6K
23:34 2,925.86 2,926.30 2,925.86 2,926.08 43,137.4K
23:35 2,926.08 2,926.08 2,925.73 2,925.92 23,362.9K
23:36 2,925.99 2,926.11 2,925.77 2,925.77 33,726.3K
23:37 2,925.85 2,926.65 2,925.85 2,926.65 48,639.2K
23:38 2,926.64 2,927.66 2,926.64 2,927.44 103,554.8K
23:39 2,927.38 2,927.85 2,927.11 2,927.85 35,423.9K
23:40 2,927.77 2,927.88 2,927.24 2,927.33 56,143.5K
23:41 2,927.34 2,927.78 2,927.34 2,927.59 23,719.1K
23:42 2,927.28 2,927.28 2,926.74 2,927.04 45,803.2K
23:43 2,926.87 2,926.87 2,926.16 2,926.16 36,225.2K
23:44 2,926.06 2,926.73 2,925.79 2,925.79 84,811.3K
23:45 2,925.85 2,925.85 2,924.81 2,924.90 95,893.0K
23:46 2,925.14 2,925.47 2,925.14 2,925.47 54,031.5K
23:47 2,925.51 2,925.70 2,924.86 2,925.31 90,723.2K
23:48 2,924.63 2,924.92 2,923.36 2,923.36 126,381.7K
23:49 2,923.38 2,923.87 2,922.51 2,923.87 135,415.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし