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 2,928.82 2,928.82 2,926.95 2,926.95 68,659.0K
07:01 2,927.12 2,927.31 2,926.11 2,926.24 75,603.8K
07:02 2,926.56 2,928.40 2,926.56 2,928.40 60,878.2K
07:03 2,928.39 2,928.93 2,928.28 2,928.72 24,736.0K
07:04 2,929.01 2,930.83 2,929.01 2,930.83 86,926.6K
07:05 2,931.27 2,931.54 2,930.78 2,930.90 53,679.2K
07:06 2,930.68 2,930.80 2,930.03 2,930.03 46,063.8K
07:07 2,930.14 2,930.22 2,929.67 2,930.03 34,023.6K
07:08 2,929.87 2,930.09 2,929.70 2,930.07 25,018.6K
07:09 2,930.26 2,930.29 2,929.74 2,929.74 18,296.8K
07:10 2,929.75 2,929.82 2,929.64 2,929.75 15,594.4K
07:11 2,929.81 2,929.81 2,929.51 2,929.51 12,350.5K
07:12 2,929.54 2,929.63 2,929.36 2,929.45 6,643.1K
07:13 2,929.41 2,929.41 2,929.18 2,929.18 20,826.5K
07:14 2,929.17 2,929.22 2,928.75 2,928.95 11,346.9K
07:15 2,928.71 2,928.84 2,928.11 2,928.16 37,846.3K
07:16 2,927.88 2,927.88 2,927.19 2,927.19 38,128.8K
07:17 2,927.19 2,927.37 2,926.96 2,927.37 25,920.3K
07:18 2,927.33 2,927.35 2,926.52 2,926.52 14,650.7K
07:19 2,926.55 2,926.73 2,926.55 2,926.64 23,394.1K
07:20 2,926.70 2,926.70 2,926.42 2,926.46 16,549.2K
07:21 2,926.47 2,926.71 2,926.23 2,926.28 35,989.4K
07:22 2,926.39 2,926.46 2,926.22 2,926.32 11,242.0K
07:23 2,926.45 2,926.45 2,926.22 2,926.22 13,995.3K
07:24 2,926.34 2,926.49 2,926.25 2,926.41 14,482.3K
07:25 2,926.30 2,926.63 2,926.29 2,926.52 12,089.3K
07:26 2,926.49 2,926.82 2,926.49 2,926.52 17,534.0K
07:27 2,926.42 2,926.89 2,926.39 2,926.86 8,950.1K
07:28 2,926.84 2,927.07 2,926.69 2,926.88 8,393.9K
07:29 2,926.71 2,927.02 2,926.68 2,927.02 12,848.4K
07:30 2,926.98 2,926.98 2,926.66 2,926.70 8,379.1K
07:31 2,926.71 2,926.77 2,926.56 2,926.57 6,196.4K
07:32 2,926.69 2,926.69 2,926.47 2,926.53 12,638.3K
07:33 2,926.34 2,926.34 2,925.98 2,925.99 13,838.2K
07:34 2,925.94 2,926.00 2,925.12 2,925.12 23,771.6K
07:35 2,925.11 2,925.11 2,924.91 2,924.91 25,896.7K
07:36 2,924.89 2,924.89 2,924.11 2,924.36 23,994.0K
07:37 2,924.28 2,924.28 2,923.79 2,923.79 38,561.2K
07:38 2,923.84 2,923.98 2,923.71 2,923.74 26,988.4K
07:39 2,923.50 2,923.61 2,922.77 2,922.93 55,509.0K
07:40 2,922.97 2,923.20 2,922.86 2,922.91 21,338.7K
07:41 2,922.94 2,923.01 2,922.70 2,922.87 10,416.1K
07:42 2,922.93 2,923.21 2,922.89 2,923.20 16,021.6K
07:43 2,923.17 2,923.17 2,922.92 2,922.97 24,649.4K
07:44 2,922.88 2,923.02 2,922.77 2,923.02 14,192.2K
07:45 2,922.98 2,923.14 2,922.95 2,923.08 16,955.8K
07:46 2,923.16 2,923.16 2,922.83 2,922.83 5,739.3K
07:47 2,922.89 2,922.89 2,922.79 2,922.79 8,161.9K
07:48 2,922.79 2,922.79 2,922.57 2,922.61 7,667.2K
07:49 2,922.53 2,922.60 2,922.33 2,922.41 12,133.5K
07:50 2,922.18 2,922.18 2,921.76 2,921.93 42,098.9K
07:51 2,921.93 2,921.97 2,921.47 2,921.54 47,682.7K
07:52 2,921.56 2,921.67 2,921.44 2,921.44 51,240.9K
07:53 2,921.43 2,921.61 2,921.19 2,921.27 29,094.9K
07:54 2,921.31 2,921.39 2,921.09 2,921.23 49,763.7K
07:55 2,921.24 2,921.25 2,920.92 2,921.18 18,142.3K
07:56 2,921.23 2,921.23 2,920.91 2,920.91 25,464.2K
07:57 2,920.80 2,921.15 2,920.80 2,921.05 16,950.9K
07:58 2,921.10 2,921.14 2,920.85 2,920.87 18,906.3K
07:59 2,921.31 2,921.31 2,920.81 2,920.95 28,156.1K
08:00 2,920.88 2,921.53 2,920.88 2,921.53 19,045.7K
08:01 2,921.71 2,922.51 2,921.71 2,922.51 23,265.7K
08:02 2,922.50 2,922.52 2,922.30 2,922.39 14,494.3K
08:03 2,922.30 2,922.44 2,922.05 2,922.05 9,113.7K
08:04 2,922.15 2,922.74 2,922.15 2,922.64 14,432.9K
08:05 2,922.76 2,922.89 2,922.73 2,922.73 12,554.4K
08:06 2,922.79 2,922.79 2,922.52 2,922.62 9,433.3K
08:07 2,922.62 2,922.72 2,922.10 2,922.10 18,087.7K
08:08 2,922.12 2,922.15 2,921.99 2,922.01 15,086.4K
08:09 2,921.97 2,921.97 2,921.80 2,921.97 10,295.4K
08:10 2,921.88 2,921.88 2,921.71 2,921.79 11,237.3K
08:11 2,921.84 2,922.42 2,921.83 2,922.42 25,227.0K
08:12 2,922.33 2,922.35 2,922.01 2,922.29 12,788.8K
08:13 2,922.27 2,922.54 2,922.27 2,922.31 5,924.5K
08:14 2,922.26 2,922.29 2,921.99 2,921.99 3,622.0K
08:15 2,922.03 2,922.08 2,921.87 2,922.08 10,139.3K
08:16 2,922.09 2,922.09 2,921.87 2,922.01 9,882.8K
08:17 2,921.91 2,922.02 2,921.54 2,921.55 30,404.7K
08:18 2,921.60 2,921.63 2,921.37 2,921.52 22,149.9K
08:19 2,921.43 2,921.54 2,921.26 2,921.40 14,863.7K
08:20 2,921.50 2,921.77 2,921.50 2,921.72 15,891.8K
08:21 2,921.72 2,921.72 2,921.50 2,921.57 6,936.4K
08:22 2,921.56 2,921.83 2,921.56 2,921.82 7,162.8K
08:23 2,921.88 2,921.93 2,921.75 2,921.88 5,732.7K
08:24 2,921.89 2,922.09 2,921.89 2,922.09 9,470.9K
08:25 2,922.06 2,922.11 2,921.93 2,921.93 7,686.9K
08:26 2,921.89 2,922.14 2,921.89 2,922.03 3,079.2K
08:27 2,922.19 2,922.23 2,922.02 2,922.15 12,481.3K
08:28 2,922.03 2,922.26 2,922.02 2,922.15 9,831.3K
08:29 2,922.07 2,922.20 2,922.07 2,922.20 6,555.3K
08:30 2,922.37 2,922.71 2,922.31 2,922.71 8,693.1K
08:31 2,922.72 2,922.78 2,922.61 2,922.74 12,850.3K
08:32 2,922.74 2,922.74 2,922.18 2,922.28 7,993.2K
08:33 2,922.34 2,922.47 2,922.31 2,922.41 6,116.9K
08:34 2,922.33 2,922.48 2,922.23 2,922.23 8,535.0K
08:35 2,922.25 2,922.39 2,922.17 2,922.39 4,516.9K
08:36 2,922.32 2,922.48 2,922.25 2,922.44 10,282.0K
08:37 2,922.31 2,922.45 2,922.21 2,922.22 8,998.6K
08:38 2,922.26 2,922.40 2,922.26 2,922.31 13,154.0K
08:39 2,922.34 2,922.34 2,922.23 2,922.30 2,626.1K
08:40 2,922.45 2,922.73 2,922.45 2,922.73 16,075.0K
08:41 2,922.72 2,922.83 2,922.58 2,922.77 8,896.6K
08:42 2,922.63 2,922.85 2,922.63 2,922.85 17,382.7K
08:43 2,922.95 2,923.01 2,922.86 2,922.88 7,721.6K
08:44 2,922.82 2,923.30 2,922.81 2,923.30 20,161.9K
08:45 2,923.22 2,923.22 2,923.00 2,923.01 12,216.8K
08:46 2,922.91 2,923.36 2,922.91 2,923.36 18,436.3K
08:47 2,923.39 2,923.57 2,923.39 2,923.46 13,863.0K
08:48 2,923.54 2,923.82 2,923.53 2,923.82 22,971.6K
08:49 2,923.80 2,924.00 2,923.80 2,924.00 26,180.2K
08:50 2,923.88 2,924.06 2,923.82 2,924.02 9,025.1K
08:51 2,924.02 2,924.27 2,924.02 2,924.05 22,742.4K
08:52 2,924.08 2,924.27 2,924.08 2,924.16 15,420.9K
08:53 2,924.23 2,924.38 2,924.23 2,924.28 7,462.3K
08:54 2,924.17 2,924.48 2,924.16 2,924.35 13,265.5K
08:55 2,924.37 2,924.86 2,924.37 2,924.83 20,707.4K
08:56 2,924.85 2,925.01 2,924.85 2,924.96 7,509.7K
08:57 2,925.01 2,925.05 2,924.99 2,925.04 3,581.0K
08:58 2,925.02 2,925.48 2,924.91 2,925.48 40,038.8K
08:59 2,925.38 2,925.47 2,925.29 2,925.30 16,382.7K
09:00 2,925.19 2,925.19 2,924.15 2,924.15 30,022.3K
09:01 2,925.19 2,925.64 2,925.13 2,925.13 20,359.7K
09:02 2,925.10 2,925.11 2,924.56 2,924.62 4,585.4K
09:03 2,924.56 2,924.56 2,924.36 2,924.43 7,469.0K
09:04 2,924.33 2,924.33 2,924.18 2,924.30 5,583.7K
09:05 2,924.43 2,924.48 2,924.34 2,924.36 3,575.8K
09:06 2,924.41 2,924.49 2,924.28 2,924.49 10,933.2K
09:07 2,924.78 2,924.80 2,924.37 2,924.40 10,405.2K
09:08 2,924.36 2,924.43 2,924.09 2,924.09 14,349.3K
09:09 2,924.13 2,924.21 2,924.06 2,924.13 7,206.3K
09:10 2,924.12 2,924.13 2,923.90 2,923.91 10,835.9K
09:11 2,923.88 2,923.90 2,923.77 2,923.78 11,461.2K
09:12 2,923.78 2,923.78 2,922.67 2,922.67 25,891.5K
09:13 2,922.65 2,924.28 2,922.64 2,924.28 30,050.3K
09:14 2,924.88 2,924.88 2,924.62 2,924.78 29,977.2K
09:15 2,924.88 2,925.13 2,924.88 2,925.12 7,696.0K
09:16 2,925.11 2,925.11 2,925.00 2,925.00 19,877.1K
09:17 2,925.07 2,925.07 2,924.31 2,924.31 21,644.7K
09:18 2,924.15 2,924.15 2,923.84 2,923.87 6,255.3K
09:19 2,923.87 2,923.87 2,923.59 2,923.66 5,602.2K
09:20 2,923.57 2,923.82 2,923.57 2,923.65 13,504.7K
09:21 2,923.67 2,923.75 2,923.54 2,923.55 3,710.0K
09:22 2,924.07 2,924.34 2,924.07 2,924.30 14,535.5K
09:23 2,924.32 2,924.37 2,924.16 2,924.19 10,036.4K
09:24 2,924.22 2,924.23 2,923.81 2,923.81 4,109.9K
09:25 2,923.64 2,923.64 2,923.21 2,923.23 7,374.3K
09:26 2,923.08 2,923.11 2,921.99 2,922.07 32,648.5K
09:27 2,921.99 2,922.14 2,921.33 2,921.33 67,152.2K
09:28 2,921.29 2,921.43 2,920.97 2,921.05 48,802.8K
09:29 2,920.88 2,921.02 2,920.68 2,920.82 25,639.4K
09:30 2,920.94 2,921.08 2,920.60 2,920.97 47,126.9K
09:31 2,920.98 2,920.98 2,920.77 2,920.77 40,997.4K
09:32 2,920.72 2,920.72 2,920.51 2,920.53 11,279.9K
09:33 2,920.48 2,920.54 2,920.31 2,920.51 14,907.0K
09:34 2,920.33 2,920.47 2,919.58 2,919.58 32,383.9K
09:35 2,918.96 2,918.96 2,916.78 2,916.94 189,783.2K
09:36 2,916.93 2,918.19 2,916.93 2,917.83 43,524.4K
09:37 2,917.96 2,917.96 2,917.77 2,917.87 19,419.0K
09:38 2,917.95 2,918.55 2,917.95 2,918.55 48,329.2K
09:39 2,918.55 2,919.01 2,918.55 2,919.01 16,151.5K
09:40 2,918.94 2,918.94 2,917.85 2,917.85 58,526.8K
09:41 2,917.79 2,917.79 2,917.56 2,917.62 32,120.1K
09:42 2,917.70 2,917.79 2,917.58 2,917.66 32,327.1K
09:43 2,917.66 2,917.69 2,917.43 2,917.43 37,625.9K
09:44 2,917.47 2,917.47 2,917.18 2,917.18 87,297.2K
09:45 2,917.16 2,917.28 2,917.05 2,917.27 37,763.5K
09:46 2,917.16 2,917.19 2,917.07 2,917.14 10,911.7K
09:47 2,917.11 2,917.12 2,916.83 2,916.83 27,487.3K
09:48 2,916.68 2,916.83 2,916.63 2,916.66 36,528.7K
09:49 2,916.65 2,917.26 2,916.65 2,917.26 52,980.3K
09:50 2,917.25 2,917.85 2,917.20 2,917.85 36,103.4K
09:51 2,917.89 2,918.49 2,917.89 2,918.49 54,641.3K
09:52 2,918.40 2,919.35 2,918.33 2,919.11 79,208.6K
09:53 2,919.20 2,919.20 2,918.05 2,918.05 125,976.0K
09:54 2,918.13 2,918.73 2,917.43 2,918.73 72,045.3K
09:55 2,918.45 2,918.79 2,918.45 2,918.79 27,946.5K
09:56 2,918.71 2,919.00 2,918.57 2,919.00 60,134.4K
09:57 2,919.22 2,919.42 2,919.05 2,919.37 41,100.0K
09:58 2,920.33 2,920.56 2,919.80 2,919.80 57,645.3K
09:59 2,920.05 2,920.07 2,919.77 2,920.07 27,067.3K
10:00 2,920.25 2,920.25 2,917.97 2,918.06 97,837.5K
10:01 2,918.00 2,919.65 2,916.78 2,919.65 129,332.9K
10:02 2,919.17 2,919.85 2,918.84 2,919.75 76,762.4K
10:03 2,919.99 2,921.72 2,919.99 2,921.41 140,014.8K
10:04 2,921.32 2,921.32 2,919.07 2,919.10 96,558.3K
10:05 2,919.38 2,919.68 2,918.73 2,918.73 54,954.6K
10:06 2,918.47 2,918.54 2,917.35 2,917.35 82,793.1K
10:07 2,916.67 2,918.95 2,916.59 2,918.82 128,783.2K
10:08 2,919.02 2,919.02 2,918.28 2,918.41 100,755.0K
10:09 2,918.41 2,918.66 2,918.35 2,918.51 39,805.2K
10:10 2,918.34 2,918.34 2,917.98 2,917.98 28,828.9K
10:11 2,918.29 2,918.29 2,917.86 2,917.86 81,329.6K
10:12 2,917.77 2,917.77 2,916.99 2,917.05 133,692.8K
10:13 2,916.76 2,917.41 2,916.62 2,917.34 118,243.4K
10:14 2,917.27 2,917.27 2,916.72 2,916.73 53,767.8K
10:15 2,916.82 2,916.82 2,916.30 2,916.45 76,547.1K
10:16 2,916.27 2,916.33 2,915.14 2,915.18 104,599.4K
10:17 2,915.23 2,915.74 2,914.69 2,914.79 86,193.7K
10:18 2,914.41 2,914.41 2,912.03 2,912.87 476,386.2K
10:19 2,912.93 2,912.93 2,911.89 2,911.99 209,738.0K
10:20 2,911.96 2,912.72 2,911.48 2,912.70 160,470.7K
10:21 2,912.48 2,912.48 2,911.10 2,911.36 145,497.9K
10:22 2,911.26 2,911.33 2,910.44 2,910.44 172,374.4K
10:23 2,910.54 2,910.79 2,909.76 2,910.79 245,446.6K
10:24 2,910.68 2,913.05 2,910.47 2,913.05 174,320.1K
10:25 2,913.45 2,913.45 2,911.62 2,911.64 131,583.4K
10:26 2,911.53 2,911.87 2,911.38 2,911.50 69,129.0K
10:27 2,911.61 2,912.16 2,911.33 2,911.33 57,703.5K
10:28 2,911.31 2,912.66 2,911.30 2,912.66 88,367.0K
10:29 2,912.41 2,913.65 2,912.41 2,913.60 148,969.1K
10:30 2,913.62 2,913.77 2,912.32 2,913.01 71,664.6K
10:31 2,912.89 2,912.89 2,911.94 2,912.11 69,720.6K
10:32 2,912.02 2,916.91 2,911.91 2,916.91 209,586.3K
10:33 2,917.06 2,919.87 2,917.06 2,919.11 235,397.4K
10:34 2,919.35 2,919.35 2,918.19 2,918.77 107,255.1K
10:35 2,918.74 2,918.74 2,917.55 2,918.00 71,984.0K
10:36 2,918.28 2,918.28 2,917.34 2,918.02 64,149.3K
10:37 2,918.14 2,918.24 2,918.01 2,918.01 69,032.5K
10:38 2,917.85 2,918.13 2,917.79 2,918.08 50,424.2K
10:39 2,918.02 2,918.02 2,917.55 2,917.55 27,886.1K
10:40 2,917.45 2,917.73 2,917.05 2,917.73 58,495.3K
10:41 2,917.72 2,918.99 2,917.59 2,918.99 101,951.1K
10:42 2,919.32 2,919.32 2,917.54 2,917.60 68,978.6K
10:43 2,917.52 2,918.33 2,916.59 2,918.33 73,864.6K
10:44 2,918.25 2,918.60 2,917.57 2,918.26 43,881.1K
10:45 2,918.23 2,918.23 2,917.49 2,917.68 40,705.8K
10:46 2,917.51 2,917.59 2,917.36 2,917.47 29,665.8K
10:47 2,917.37 2,917.49 2,917.13 2,917.49 35,885.9K
10:48 2,917.46 2,918.75 2,917.46 2,918.75 58,955.1K
10:49 2,919.19 2,919.38 2,918.91 2,919.15 104,318.1K
10:50 2,919.51 2,919.62 2,918.40 2,918.66 72,143.1K
10:51 2,918.23 2,918.23 2,917.94 2,918.07 39,016.6K
10:52 2,918.06 2,919.18 2,917.88 2,919.12 89,276.0K
10:53 2,919.17 2,919.36 2,918.91 2,918.91 71,907.4K
10:54 2,919.02 2,919.19 2,918.81 2,918.91 40,348.0K
10:55 2,919.12 2,920.07 2,919.07 2,919.07 114,099.6K
10:56 2,919.07 2,919.07 2,917.49 2,917.49 68,060.6K
10:57 2,917.14 2,917.34 2,917.00 2,917.34 39,579.6K
10:58 2,917.36 2,918.36 2,917.36 2,918.10 43,847.8K
10:59 2,918.02 2,918.04 2,917.67 2,917.80 37,665.6K
11:00 2,917.83 2,917.83 2,917.13 2,917.59 46,755.7K
11:01 2,917.66 2,917.66 2,916.70 2,917.13 53,151.7K
11:02 2,917.06 2,917.06 2,916.47 2,916.52 44,343.1K
11:03 2,916.78 2,916.79 2,916.40 2,916.64 24,606.9K
11:04 2,916.71 2,918.38 2,916.67 2,918.03 54,147.8K
11:05 2,918.28 2,918.29 2,917.01 2,917.01 51,344.1K
11:06 2,916.81 2,916.81 2,915.95 2,915.95 52,511.5K
11:07 2,915.98 2,916.20 2,915.46 2,915.62 54,318.9K
11:08 2,915.93 2,915.93 2,914.71 2,914.71 69,018.4K
11:09 2,915.05 2,916.33 2,914.92 2,915.95 49,883.3K
11:10 2,915.77 2,915.77 2,915.22 2,915.22 45,026.3K
11:11 2,915.17 2,915.89 2,914.92 2,915.89 50,357.7K
11:12 2,915.74 2,917.14 2,915.62 2,916.67 52,095.6K
11:13 2,916.58 2,916.58 2,916.17 2,916.27 25,621.7K
11:14 2,917.13 2,917.55 2,916.81 2,916.81 58,824.7K
11:15 2,916.92 2,916.92 2,915.82 2,915.82 48,750.1K
11:16 2,915.69 2,916.45 2,915.49 2,915.90 49,078.7K
11:17 2,915.74 2,915.75 2,914.57 2,914.57 89,633.2K
11:18 2,914.33 2,914.33 2,913.86 2,914.29 71,762.5K
11:19 2,914.34 2,915.81 2,914.16 2,915.81 101,940.9K
11:20 2,915.32 2,915.42 2,914.68 2,915.42 39,551.0K
11:21 2,915.32 2,916.04 2,915.32 2,916.04 30,216.9K
11:22 2,916.00 2,916.75 2,915.89 2,916.75 82,689.8K
11:23 2,917.01 2,923.46 2,917.00 2,923.46 630,831.8K
11:24 2,923.52 2,925.61 2,923.03 2,925.61 299,988.8K
11:25 2,926.43 2,926.43 2,923.41 2,923.41 235,784.0K
11:26 2,923.34 2,924.44 2,922.19 2,922.19 112,151.9K
11:27 2,922.30 2,923.66 2,922.30 2,923.18 60,251.7K
11:28 2,922.87 2,923.81 2,922.42 2,923.81 49,073.7K
11:29 2,923.84 2,923.96 2,923.09 2,923.09 59,643.8K
11:30 2,923.00 2,924.35 2,923.00 2,923.28 68,875.9K
11:31 2,923.12 2,923.12 2,922.71 2,922.92 45,029.9K
11:32 2,922.93 2,922.94 2,922.24 2,922.41 39,892.3K
11:33 2,922.38 2,922.64 2,921.57 2,921.57 35,964.6K
11:34 2,921.61 2,921.69 2,921.16 2,921.16 34,606.8K
11:35 2,921.21 2,921.98 2,921.21 2,921.98 52,459.1K
11:36 2,921.83 2,921.83 2,921.19 2,921.21 36,912.7K
11:37 2,921.23 2,921.67 2,920.77 2,921.67 65,280.4K
11:38 2,921.38 2,921.38 2,920.83 2,920.92 37,884.4K
11:39 2,920.90 2,920.92 2,920.09 2,920.09 50,931.9K
11:40 2,920.12 2,920.12 2,919.63 2,919.75 46,174.7K
11:41 2,919.83 2,919.99 2,919.58 2,919.95 32,171.8K
11:42 2,919.92 2,920.23 2,919.92 2,920.18 49,915.9K
11:43 2,920.07 2,920.07 2,919.46 2,919.46 33,932.6K
11:44 2,919.42 2,919.69 2,919.41 2,919.60 30,212.5K
11:45 2,919.47 2,920.43 2,919.47 2,920.41 46,051.0K
11:46 2,920.52 2,920.78 2,920.50 2,920.71 34,181.7K
11:47 2,920.66 2,920.66 2,920.44 2,920.48 47,005.6K
11:48 2,920.52 2,920.70 2,920.40 2,920.63 27,322.1K
11:49 2,921.25 2,921.26 2,920.34 2,920.40 50,653.7K
11:50 2,920.26 2,920.26 2,919.04 2,919.04 58,955.6K
11:51 2,919.01 2,919.04 2,918.67 2,918.67 36,028.4K
11:52 2,918.68 2,919.33 2,918.68 2,919.22 35,178.3K
11:53 2,919.22 2,919.38 2,918.89 2,918.89 35,765.4K
11:54 2,919.33 2,920.05 2,919.33 2,919.50 176,765.1K
11:55 2,919.47 2,919.48 2,918.92 2,919.04 29,964.8K
11:56 2,919.05 2,919.54 2,919.05 2,919.43 22,657.3K
11:57 2,919.54 2,919.56 2,919.23 2,919.56 25,717.5K
11:58 2,919.56 2,919.56 2,919.22 2,919.41 25,298.2K
11:59 2,919.46 2,919.68 2,919.33 2,919.33 26,199.0K
12:00 2,919.08 2,919.08 2,918.28 2,918.41 65,238.2K
12:01 2,918.14 2,918.14 2,917.68 2,917.81 83,720.9K
12:02 2,917.72 2,917.72 2,916.34 2,916.34 126,388.5K
12:03 2,916.31 2,916.31 2,916.08 2,916.18 64,119.6K
12:04 2,916.40 2,916.98 2,916.40 2,916.98 40,127.3K
12:05 2,917.54 2,917.54 2,917.07 2,917.30 30,351.1K
12:06 2,917.15 2,917.17 2,916.96 2,916.96 38,512.5K
12:07 2,916.90 2,916.92 2,916.27 2,916.27 38,339.3K
12:08 2,916.25 2,916.74 2,916.25 2,916.74 32,191.7K
12:09 2,916.65 2,916.65 2,916.18 2,916.18 29,352.8K
12:10 2,916.16 2,916.52 2,916.04 2,916.39 49,478.4K
12:11 2,916.27 2,916.46 2,916.08 2,916.38 22,370.9K
12:12 2,916.43 2,916.43 2,916.07 2,916.07 32,782.9K
12:13 2,915.99 2,916.05 2,915.81 2,916.01 29,369.3K
12:14 2,916.14 2,917.01 2,915.99 2,917.01 29,647.1K
12:15 2,917.01 2,917.01 2,916.80 2,916.80 16,948.3K
12:16 2,916.88 2,917.11 2,916.88 2,917.01 28,361.4K
12:17 2,917.01 2,917.22 2,916.90 2,917.22 18,408.7K
12:18 2,917.11 2,917.11 2,916.75 2,916.95 25,608.8K
12:19 2,916.92 2,917.25 2,916.87 2,917.10 13,437.3K
12:20 2,917.05 2,918.21 2,917.03 2,918.19 39,228.8K
12:21 2,918.32 2,918.47 2,918.22 2,918.46 59,243.6K
12:22 2,918.64 2,919.54 2,918.49 2,918.83 69,904.8K
12:23 2,918.81 2,918.99 2,918.70 2,918.99 38,261.8K
12:24 2,918.90 2,918.90 2,918.01 2,918.18 52,927.3K
12:25 2,918.18 2,919.11 2,918.18 2,919.11 62,327.4K
12:26 2,919.28 2,919.28 2,918.72 2,918.99 49,830.0K
12:27 2,919.00 2,919.23 2,919.00 2,919.20 30,736.9K
12:28 2,919.11 2,919.25 2,918.61 2,918.61 46,778.2K
12:29 2,918.61 2,918.67 2,918.50 2,918.64 31,459.8K
12:30 2,919.25 2,921.77 2,919.25 2,921.77 240,952.3K
12:31 2,921.52 2,922.38 2,921.50 2,922.38 133,785.4K
12:32 2,922.21 2,922.31 2,921.57 2,921.57 69,979.0K
12:33 2,921.53 2,921.53 2,920.83 2,920.83 54,605.2K
12:34 2,920.77 2,920.78 2,920.31 2,920.43 45,383.2K
12:35 2,920.47 2,920.57 2,920.05 2,920.09 24,750.0K
12:36 2,920.10 2,920.10 2,919.59 2,919.59 35,867.1K
12:37 2,919.52 2,919.73 2,919.45 2,919.45 30,426.1K
12:38 2,919.76 2,919.76 2,919.29 2,919.35 41,909.5K
12:39 2,919.16 2,919.16 2,918.54 2,918.54 32,876.0K
12:40 2,918.50 2,918.58 2,918.11 2,918.12 38,195.6K
12:41 2,918.02 2,918.11 2,917.84 2,917.95 61,857.7K
12:42 2,917.95 2,918.09 2,917.67 2,918.09 44,577.7K
12:43 2,918.11 2,918.79 2,918.11 2,918.79 32,249.4K
12:44 2,918.84 2,919.01 2,918.54 2,918.99 27,226.8K
12:45 2,919.00 2,919.12 2,918.43 2,918.43 19,920.1K
12:46 2,918.56 2,919.27 2,918.54 2,918.88 20,096.9K
12:47 2,918.62 2,919.77 2,918.62 2,919.77 33,025.9K
12:48 2,919.74 2,921.02 2,919.74 2,921.02 50,080.5K
12:49 2,921.43 2,921.73 2,921.43 2,921.73 84,288.1K
12:50 2,921.62 2,921.62 2,920.75 2,920.90 28,122.7K
12:51 2,920.80 2,922.06 2,920.70 2,922.06 29,674.7K
12:52 2,922.12 2,922.12 2,921.37 2,921.37 77,664.7K
12:53 2,921.39 2,921.49 2,921.34 2,921.34 80,228.2K
12:54 2,921.22 2,921.24 2,920.81 2,921.24 60,102.8K
12:55 2,921.14 2,921.14 2,920.30 2,920.36 59,180.7K
12:56 2,920.32 2,921.22 2,920.32 2,921.22 26,921.0K
12:57 2,921.14 2,921.14 2,920.57 2,920.57 25,700.5K
12:58 2,920.92 2,921.57 2,920.91 2,921.55 41,341.6K
12:59 2,921.43 2,921.67 2,921.35 2,921.38 31,949.2K
13:00 2,921.26 2,921.26 2,920.87 2,921.02 26,404.8K
13:01 2,920.83 2,920.89 2,919.81 2,919.81 33,269.3K
13:02 2,919.73 2,920.73 2,919.69 2,920.73 36,480.9K
13:03 2,920.60 2,921.49 2,920.60 2,921.24 31,864.0K
13:04 2,920.80 2,920.84 2,920.33 2,920.56 31,173.9K
13:05 2,920.43 2,920.82 2,920.28 2,920.39 18,171.2K
13:06 2,920.36 2,920.36 2,920.14 2,920.14 21,095.4K
13:07 2,920.36 2,920.46 2,920.33 2,920.44 31,877.6K
13:08 2,920.26 2,920.26 2,920.01 2,920.01 26,901.6K
13:09 2,920.26 2,920.31 2,920.05 2,920.05 19,681.4K
13:10 2,919.94 2,920.28 2,919.94 2,920.28 12,700.9K
13:11 2,920.34 2,920.57 2,920.25 2,920.55 32,355.6K
13:12 2,920.54 2,921.28 2,920.54 2,920.93 22,633.7K
13:13 2,920.98 2,921.02 2,920.68 2,920.76 23,975.5K
13:14 2,920.79 2,920.92 2,920.79 2,920.87 21,680.9K
13:15 2,920.39 2,920.39 2,919.95 2,919.95 46,278.8K
13:16 2,919.98 2,920.11 2,919.89 2,920.11 22,362.0K
13:17 2,920.04 2,920.04 2,919.73 2,919.78 24,120.3K
13:18 2,919.50 2,919.57 2,918.87 2,919.10 54,824.3K
13:19 2,919.01 2,919.42 2,919.01 2,919.41 18,233.1K
13:20 2,918.97 2,919.26 2,918.93 2,919.12 48,551.6K
13:21 2,919.09 2,919.17 2,918.89 2,918.93 36,514.6K
13:22 2,918.90 2,919.01 2,918.78 2,918.80 21,108.9K
13:23 2,918.83 2,918.84 2,916.63 2,916.63 126,331.4K
13:24 2,916.53 2,917.84 2,916.53 2,917.52 47,421.2K
13:25 2,917.46 2,917.86 2,917.23 2,917.79 38,486.7K
13:26 2,917.83 2,917.93 2,917.34 2,917.56 17,053.8K
13:27 2,917.61 2,917.71 2,917.40 2,917.48 13,900.2K
13:28 2,917.47 2,917.89 2,917.35 2,917.89 26,958.6K
13:29 2,917.90 2,917.94 2,917.45 2,917.45 34,496.1K
13:30 2,917.39 2,918.20 2,917.39 2,918.20 28,106.6K
13:31 2,918.33 2,919.81 2,918.11 2,918.36 80,834.6K
13:32 2,918.49 2,919.36 2,918.49 2,919.36 31,159.0K
13:33 2,918.65 2,918.65 2,918.25 2,918.40 35,321.0K
13:34 2,918.22 2,919.09 2,918.21 2,919.09 49,899.8K
13:35 2,918.92 2,919.79 2,918.72 2,919.52 126,577.2K
13:36 2,919.70 2,920.77 2,919.69 2,920.67 176,442.6K
13:37 2,921.10 2,921.47 2,921.03 2,921.03 57,305.0K
13:38 2,921.33 2,921.52 2,921.07 2,921.15 76,803.1K
13:39 2,921.15 2,921.30 2,920.19 2,920.19 55,319.2K
13:40 2,920.21 2,920.59 2,919.94 2,920.58 45,303.4K
13:41 2,920.55 2,920.55 2,920.37 2,920.49 29,851.7K
13:42 2,920.55 2,920.83 2,920.39 2,920.39 22,059.8K
13:43 2,920.34 2,920.55 2,920.26 2,920.46 24,330.9K
13:44 2,920.46 2,920.46 2,920.25 2,920.39 16,126.7K
13:45 2,920.29 2,920.34 2,920.19 2,920.27 23,915.0K
13:46 2,920.24 2,920.31 2,919.92 2,919.92 28,076.4K
13:47 2,919.90 2,919.90 2,919.74 2,919.87 30,587.7K
13:48 2,919.93 2,920.78 2,919.80 2,920.74 62,460.0K
13:49 2,920.62 2,920.62 2,920.35 2,920.35 34,963.9K
13:50 2,920.38 2,920.38 2,919.92 2,919.96 16,790.0K
13:51 2,920.08 2,920.76 2,920.08 2,920.69 22,656.7K
13:52 2,920.78 2,921.21 2,920.78 2,921.21 51,929.7K
13:53 2,921.78 2,921.78 2,920.80 2,920.80 60,837.1K
13:54 2,920.89 2,920.92 2,920.60 2,920.82 13,959.8K
13:55 2,920.79 2,920.83 2,920.66 2,920.66 30,241.5K
13:56 2,920.74 2,921.30 2,920.74 2,921.07 32,050.3K
13:57 2,921.04 2,921.06 2,920.73 2,920.73 25,160.2K
13:58 2,920.53 2,920.74 2,920.53 2,920.53 17,875.8K
13:59 2,920.55 2,920.93 2,920.44 2,920.93 39,343.5K
14:00 2,920.94 2,921.01 2,920.76 2,920.80 16,399.9K
14:01 2,920.63 2,920.78 2,920.50 2,920.52 10,061.9K
14:02 2,920.56 2,920.76 2,920.50 2,920.56 11,666.0K
14:03 2,920.60 2,920.60 2,920.45 2,920.59 11,787.1K
14:04 2,920.55 2,920.57 2,920.39 2,920.39 22,032.0K
14:05 2,920.61 2,920.61 2,920.32 2,920.37 23,730.9K
14:06 2,920.50 2,920.50 2,919.83 2,919.83 26,101.0K
14:07 2,919.60 2,919.72 2,919.59 2,919.63 29,938.7K
14:08 2,919.66 2,920.09 2,919.64 2,920.03 13,552.5K
14:09 2,919.98 2,920.00 2,919.52 2,919.65 17,904.9K
14:10 2,919.62 2,919.78 2,919.47 2,919.47 14,625.1K
14:11 2,919.52 2,919.61 2,919.22 2,919.29 28,151.9K
14:12 2,919.31 2,919.32 2,919.03 2,919.23 41,772.0K
14:13 2,919.47 2,919.69 2,919.47 2,919.47 14,523.2K
14:14 2,919.44 2,919.59 2,919.43 2,919.59 35,831.5K
14:15 2,919.27 2,919.53 2,919.25 2,919.46 47,785.0K
14:16 2,919.48 2,919.59 2,919.41 2,919.56 17,911.9K
14:17 2,919.50 2,919.51 2,919.21 2,919.21 21,229.6K
14:18 2,919.18 2,919.52 2,919.11 2,919.52 46,272.0K
14:19 2,919.60 2,919.77 2,919.16 2,919.77 40,536.6K
14:20 2,919.58 2,919.83 2,919.56 2,919.65 19,304.6K
14:21 2,919.61 2,920.90 2,919.61 2,920.68 42,079.7K
14:22 2,920.63 2,922.03 2,920.45 2,922.03 81,775.9K
14:23 2,922.12 2,923.60 2,922.12 2,923.35 183,907.7K
14:24 2,923.23 2,923.64 2,923.02 2,923.22 65,319.2K
14:25 2,922.98 2,923.41 2,922.69 2,923.41 52,453.7K
14:26 2,923.40 2,923.41 2,923.08 2,923.34 49,494.3K
14:27 2,923.46 2,923.82 2,923.20 2,923.20 103,537.2K
14:28 2,922.83 2,923.27 2,922.76 2,923.27 92,491.9K
14:29 2,923.19 2,923.66 2,923.19 2,923.66 38,026.0K
14:30 2,923.65 2,924.28 2,923.61 2,924.28 89,413.9K
14:31 2,924.29 2,925.04 2,924.29 2,924.70 86,703.0K
14:32 2,924.75 2,924.75 2,924.24 2,924.36 48,416.3K
14:33 2,925.26 2,925.26 2,924.77 2,924.77 127,478.6K
14:34 2,924.79 2,925.44 2,924.70 2,925.44 118,290.9K
14:35 2,925.66 2,925.66 2,925.41 2,925.46 79,987.2K
14:36 2,925.14 2,925.75 2,925.14 2,925.52 62,018.6K
14:37 2,925.62 2,926.26 2,925.44 2,926.26 85,409.3K
14:38 2,926.30 2,926.45 2,926.20 2,926.29 64,608.8K
14:39 2,926.30 2,926.82 2,926.30 2,926.82 226,993.5K
14:40 2,927.26 2,927.46 2,925.89 2,926.76 199,195.8K
14:41 2,926.79 2,927.30 2,926.76 2,927.02 120,759.2K
14:42 2,927.05 2,927.17 2,926.97 2,927.05 53,645.9K
14:43 2,927.14 2,927.19 2,926.52 2,926.72 62,753.9K
14:44 2,926.56 2,926.60 2,925.91 2,925.99 72,593.6K
14:45 2,926.12 2,926.17 2,925.94 2,926.14 55,502.5K
14:46 2,926.19 2,926.34 2,926.16 2,926.25 39,448.5K
14:47 2,925.45 2,926.35 2,925.38 2,926.33 109,120.3K
14:48 2,926.33 2,926.61 2,926.06 2,926.11 71,308.7K
14:49 2,926.27 2,926.27 2,925.86 2,925.86 87,884.2K
14:50 2,925.67 2,925.67 2,924.37 2,924.41 95,869.3K
14:51 2,924.28 2,924.97 2,924.28 2,924.97 87,961.6K
14:52 2,924.90 2,924.98 2,924.45 2,924.45 45,889.0K
14:53 2,924.41 2,924.41 2,923.65 2,923.84 57,124.5K
14:54 2,924.14 2,924.23 2,923.69 2,923.69 41,540.2K
14:55 2,923.79 2,923.95 2,923.50 2,923.95 70,872.9K
14:56 2,923.95 2,924.07 2,923.58 2,923.58 65,153.8K
14:57 2,923.60 2,923.75 2,923.40 2,923.75 29,163.7K
14:58 2,924.80 2,925.24 2,924.76 2,925.24 44,346.9K
14:59 2,925.20 2,927.01 2,925.11 2,926.92 88,995.8K
15:00 2,926.68 2,926.84 2,926.45 2,926.73 43,871.2K
15:01 2,926.72 2,926.79 2,926.51 2,926.61 45,482.7K
15:02 2,926.60 2,926.70 2,926.33 2,926.33 56,957.3K
15:03 2,926.25 2,926.29 2,925.83 2,925.83 36,555.6K
15:04 2,925.75 2,925.97 2,925.75 2,925.97 28,226.7K
15:05 2,925.97 2,926.34 2,925.92 2,926.34 60,131.5K
15:06 2,926.28 2,927.16 2,926.28 2,926.79 68,082.6K
15:07 2,926.83 2,927.10 2,926.64 2,926.64 29,077.8K
15:08 2,926.49 2,926.60 2,926.33 2,926.52 47,749.1K
15:09 2,927.19 2,927.19 2,926.73 2,926.88 49,290.0K
15:10 2,926.87 2,927.37 2,926.71 2,927.16 80,197.4K
15:11 2,927.02 2,927.04 2,926.79 2,926.91 38,747.2K
15:12 2,927.12 2,927.31 2,926.91 2,927.22 55,284.9K
15:13 2,927.04 2,927.25 2,926.95 2,926.98 55,895.7K
15:14 2,926.87 2,927.12 2,926.76 2,926.76 46,764.5K
15:15 2,926.57 2,926.87 2,926.54 2,926.87 64,262.6K
15:16 2,926.88 2,927.31 2,926.88 2,927.29 55,209.1K
15:17 2,927.84 2,928.24 2,927.58 2,928.24 127,139.6K
15:18 2,928.26 2,929.41 2,928.26 2,929.41 193,155.0K
15:19 2,929.45 2,929.54 2,928.46 2,928.46 131,238.9K
15:20 2,928.43 2,928.92 2,928.43 2,928.81 80,182.1K
15:21 2,929.39 2,929.53 2,929.26 2,929.53 117,171.8K
15:22 2,929.77 2,930.01 2,929.77 2,929.96 116,484.5K
15:23 2,929.84 2,930.14 2,929.67 2,930.07 138,141.0K
15:24 2,929.96 2,930.08 2,929.68 2,929.74 184,894.7K
15:25 2,929.75 2,931.22 2,929.75 2,931.13 158,745.8K
15:26 2,931.06 2,932.13 2,931.02 2,931.97 241,036.0K
15:27 2,931.92 2,932.42 2,931.87 2,932.27 269,732.7K
15:28 2,931.91 2,931.91 2,931.50 2,931.69 82,148.2K
15:29 2,931.52 2,932.18 2,931.44 2,932.08 116,221.2K
15:30 2,932.27 2,932.91 2,932.20 2,932.51 115,942.0K
15:31 2,932.48 2,932.48 2,931.90 2,931.90 131,610.6K
15:32 2,931.94 2,932.01 2,931.47 2,931.49 83,999.8K
15:33 2,931.27 2,931.27 2,930.70 2,930.70 78,846.9K
15:34 2,930.64 2,931.32 2,930.64 2,931.32 71,595.9K
15:35 2,931.42 2,931.84 2,931.38 2,931.80 90,032.4K
15:36 2,931.79 2,931.83 2,931.65 2,931.73 73,302.9K
15:37 2,931.64 2,931.97 2,931.45 2,931.45 84,826.6K
15:38 2,931.50 2,932.15 2,931.49 2,932.15 76,108.7K
15:39 2,932.09 2,932.64 2,932.09 2,932.64 88,756.0K
15:40 2,932.29 2,932.50 2,932.29 2,932.44 54,899.7K
15:41 2,932.38 2,932.38 2,932.09 2,932.09 59,660.6K
15:42 2,932.05 2,932.29 2,931.77 2,932.02 135,873.0K
15:43 2,931.91 2,931.91 2,930.90 2,930.90 96,626.4K
15:44 2,930.91 2,930.91 2,929.23 2,929.57 148,560.7K
15:45 2,929.63 2,929.63 2,929.29 2,929.55 63,786.4K
15:46 2,929.47 2,929.52 2,928.70 2,928.95 66,892.3K
15:47 2,928.99 2,929.70 2,928.99 2,929.70 52,569.8K
15:48 2,929.77 2,930.31 2,929.77 2,930.09 32,371.8K
15:49 2,930.37 2,930.53 2,930.05 2,930.51 66,064.3K
15:50 2,930.54 2,930.74 2,930.45 2,930.56 54,429.8K
15:51 2,930.70 2,930.70 2,930.19 2,930.29 66,011.3K
15:52 2,930.14 2,931.55 2,930.05 2,931.25 94,358.8K
15:53 2,932.55 2,932.85 2,932.27 2,932.51 168,959.7K
15:54 2,932.47 2,932.90 2,931.87 2,931.96 79,773.4K
15:55 2,931.85 2,932.70 2,931.71 2,932.70 46,188.2K
15:56 2,932.49 2,932.49 2,931.92 2,932.08 40,840.8K
15:57 2,932.02 2,932.11 2,931.35 2,931.35 73,906.6K
15:58 2,931.27 2,931.48 2,930.76 2,931.48 79,372.9K
15:59 2,931.51 2,931.52 2,930.80 2,930.80 58,877.1K
16:00 2,930.74 2,930.99 2,930.53 2,930.80 54,218.0K
16:01 2,930.84 2,931.76 2,930.77 2,930.77 83,548.5K
16:02 2,931.06 2,931.21 2,930.98 2,931.05 67,641.7K
16:03 2,931.07 2,931.07 2,930.66 2,930.68 87,802.5K
16:04 2,930.50 2,930.50 2,929.30 2,929.30 65,573.9K
16:05 2,929.38 2,929.38 2,928.77 2,928.95 88,443.7K
16:06 2,928.90 2,929.51 2,928.90 2,928.95 50,430.6K
16:07 2,929.21 2,929.98 2,929.21 2,929.66 85,883.9K
16:08 2,929.64 2,930.18 2,929.39 2,929.46 58,680.9K
16:09 2,929.48 2,929.80 2,929.28 2,929.28 74,921.8K
16:10 2,929.32 2,929.53 2,929.01 2,929.02 55,097.5K
16:11 2,929.06 2,929.06 2,928.68 2,928.70 32,914.2K
16:12 2,929.00 2,930.65 2,928.89 2,930.17 85,169.5K
16:13 2,929.86 2,929.86 2,929.08 2,929.15 44,103.3K
16:14 2,929.01 2,929.03 2,928.61 2,928.61 43,415.7K
16:15 2,928.67 2,929.09 2,928.67 2,929.02 69,329.9K
16:16 2,929.04 2,929.36 2,929.00 2,929.11 86,075.6K
16:17 2,929.08 2,929.10 2,928.96 2,929.00 32,917.7K
16:18 2,929.39 2,929.41 2,929.10 2,929.10 57,741.0K
16:19 2,929.09 2,929.38 2,929.07 2,929.20 27,609.1K
16:20 2,929.08 2,929.24 2,928.72 2,928.78 53,873.7K
16:21 2,928.55 2,928.62 2,928.11 2,928.11 55,736.9K
16:22 2,928.07 2,929.11 2,928.07 2,928.88 92,059.0K
16:23 2,928.74 2,928.77 2,928.35 2,928.46 29,192.8K
16:24 2,928.28 2,928.39 2,928.19 2,928.19 34,063.4K
16:25 2,928.06 2,928.41 2,927.66 2,928.27 59,052.6K
16:26 2,928.18 2,930.14 2,928.18 2,929.85 92,438.1K
16:27 2,929.83 2,929.99 2,929.68 2,929.74 34,471.9K
16:28 2,929.55 2,930.29 2,929.50 2,930.01 48,467.6K
16:29 2,930.14 2,930.68 2,930.14 2,930.52 37,999.4K
16:30 2,930.69 2,930.70 2,930.43 2,930.60 53,962.9K
16:31 2,930.50 2,931.51 2,930.50 2,931.51 120,044.2K
16:32 2,931.48 2,931.90 2,931.48 2,931.90 86,701.7K
16:33 2,931.87 2,933.20 2,931.87 2,933.04 156,565.2K
16:34 2,933.00 2,934.27 2,932.97 2,934.27 185,369.1K
16:35 2,935.06 2,937.78 2,935.06 2,937.73 679,419.8K
16:36 2,937.69 2,938.08 2,937.17 2,937.27 366,850.3K
16:37 2,937.34 2,938.46 2,937.34 2,938.40 236,103.6K
16:38 2,938.42 2,946.06 2,938.42 2,946.06 844,117.8K
16:39 2,945.20 2,945.20 2,942.54 2,942.54 314,265.9K
16:40 2,942.01 2,943.12 2,941.98 2,941.98 308,898.2K
16:41 2,942.66 2,944.52 2,942.66 2,943.33 244,074.6K
16:42 2,942.76 2,943.28 2,941.90 2,941.90 207,485.8K
16:43 2,941.94 2,942.29 2,941.41 2,941.99 219,115.0K
16:44 2,939.76 2,939.76 2,937.26 2,937.26 253,859.3K
16:45 2,937.69 2,939.36 2,937.69 2,937.92 146,125.4K
16:46 2,938.16 2,938.81 2,938.11 2,938.53 84,530.0K
16:47 2,938.50 2,938.92 2,937.89 2,937.89 91,775.7K
16:48 2,937.79 2,937.79 2,936.72 2,937.57 137,570.3K
16:49 2,937.62 2,937.62 2,936.28 2,936.32 149,062.1K
16:50 2,936.51 2,937.19 2,936.51 2,936.96 118,259.1K
16:51 2,937.09 2,937.25 2,935.68 2,935.68 154,506.7K
16:52 2,935.23 2,935.23 2,933.34 2,933.88 290,487.6K
16:53 2,933.72 2,933.72 2,933.02 2,933.16 227,285.2K
16:54 2,933.27 2,933.56 2,933.25 2,933.53 81,046.3K
16:55 2,933.45 2,933.85 2,933.12 2,933.12 97,948.0K
16:56 2,933.15 2,933.15 2,932.21 2,932.39 167,734.5K
16:57 2,932.01 2,932.24 2,931.49 2,931.49 176,441.0K
16:58 2,928.75 2,930.20 2,928.66 2,930.20 351,655.6K
16:59 2,929.64 2,931.09 2,929.64 2,930.31 127,603.7K
17:00 2,930.33 2,931.02 2,930.17 2,931.02 61,668.0K
17:01 2,930.87 2,930.87 2,930.00 2,930.61 105,701.0K
17:02 2,930.99 2,931.58 2,930.99 2,931.51 75,826.2K
17:03 2,931.47 2,931.63 2,931.23 2,931.63 60,603.9K
17:04 2,931.67 2,932.00 2,931.57 2,931.60 64,297.2K
17:05 2,931.64 2,931.95 2,931.25 2,931.40 52,425.6K
17:06 2,931.42 2,931.57 2,931.33 2,931.46 45,322.8K
17:07 2,931.49 2,931.49 2,930.27 2,930.43 77,624.7K
17:08 2,930.50 2,930.50 2,929.50 2,929.63 72,077.0K
17:09 2,928.79 2,929.11 2,928.79 2,928.98 70,015.6K
17:10 2,928.91 2,929.92 2,928.86 2,929.92 52,474.3K
17:11 2,929.97 2,930.76 2,929.97 2,930.42 47,139.5K
17:12 2,930.46 2,930.88 2,930.46 2,930.71 47,346.4K
17:13 2,930.88 2,931.20 2,930.64 2,930.65 34,263.2K
17:14 2,930.27 2,930.27 2,929.60 2,929.60 87,101.6K
17:15 2,929.82 2,930.10 2,929.64 2,929.64 61,296.2K
17:16 2,929.64 2,929.80 2,929.64 2,929.78 32,104.8K
17:17 2,929.75 2,929.75 2,929.29 2,929.29 56,096.6K
17:18 2,929.30 2,930.02 2,929.30 2,929.78 55,017.5K
17:19 2,929.71 2,929.71 2,929.50 2,929.50 61,921.4K
17:20 2,929.44 2,929.44 2,928.19 2,928.25 82,745.8K
17:21 2,927.92 2,927.92 2,926.53 2,926.53 162,313.8K
17:22 2,926.46 2,926.46 2,924.68 2,924.68 290,148.8K
17:23 2,924.65 2,925.37 2,924.14 2,925.37 148,556.1K
17:24 2,925.50 2,925.50 2,925.12 2,925.39 63,606.9K
17:25 2,925.47 2,925.78 2,925.12 2,925.71 54,989.7K
17:26 2,925.90 2,926.47 2,925.76 2,926.07 43,420.1K
17:27 2,926.10 2,926.54 2,925.92 2,926.54 64,446.7K
17:28 2,926.52 2,926.97 2,926.52 2,926.97 27,310.0K
17:29 2,927.03 2,927.57 2,927.03 2,927.35 52,009.1K
17:30 2,927.31 2,928.23 2,927.31 2,928.22 61,755.9K
17:31 2,927.97 2,930.47 2,927.97 2,930.23 422,127.9K
17:32 2,930.05 2,930.17 2,928.30 2,929.02 137,161.2K
17:33 2,929.19 2,931.10 2,929.19 2,930.84 144,700.8K
17:34 2,930.60 2,930.64 2,929.06 2,929.41 110,135.8K
17:35 2,929.69 2,929.98 2,929.35 2,929.56 44,586.7K
17:36 2,929.86 2,930.14 2,928.90 2,928.90 125,941.0K
17:37 2,928.97 2,929.46 2,928.97 2,929.46 74,422.1K
17:38 2,929.41 2,929.42 2,928.84 2,928.84 40,691.9K
17:39 2,928.79 2,928.79 2,927.64 2,927.69 76,283.7K
17:40 2,927.72 2,928.27 2,927.48 2,928.25 48,941.7K
17:41 2,928.47 2,928.94 2,928.38 2,928.93 40,554.8K
17:42 2,928.94 2,929.01 2,925.39 2,926.12 198,374.2K
17:43 2,926.75 2,927.02 2,926.40 2,927.02 59,849.7K
17:44 2,927.09 2,927.48 2,926.63 2,926.83 43,974.4K
17:45 2,926.84 2,926.87 2,926.65 2,926.78 34,171.8K
17:46 2,926.80 2,927.01 2,926.75 2,926.81 63,433.5K
17:47 2,926.90 2,926.90 2,925.92 2,926.03 43,795.1K
17:48 2,925.98 2,926.30 2,925.81 2,925.97 82,676.9K
17:49 2,926.07 2,926.08 2,925.63 2,925.66 44,581.6K
17:50 2,924.92 2,924.92 2,923.88 2,923.88 121,369.2K
17:51 2,923.99 2,924.19 2,923.77 2,923.88 72,000.0K
17:52 2,923.90 2,924.08 2,923.64 2,924.08 68,921.5K
17:53 2,924.15 2,924.15 2,923.77 2,923.94 75,726.9K
17:54 2,924.00 2,924.76 2,923.98 2,924.76 44,815.7K
17:55 2,925.03 2,925.75 2,925.03 2,925.63 58,734.5K
17:56 2,926.06 2,926.06 2,925.07 2,925.07 114,721.4K
17:57 2,924.85 2,924.86 2,924.26 2,924.26 43,757.4K
17:58 2,924.25 2,924.35 2,924.09 2,924.13 58,769.3K
17:59 2,924.13 2,924.13 2,922.49 2,922.74 151,640.3K
18:00 2,922.40 2,924.25 2,922.40 2,924.24 97,731.2K
18:01 2,924.52 2,925.18 2,924.30 2,925.18 56,879.1K
18:02 2,925.30 2,925.36 2,924.95 2,924.95 48,112.1K
18:03 2,925.00 2,925.27 2,924.95 2,925.25 39,073.9K
18:04 2,925.07 2,925.07 2,924.53 2,924.65 56,525.9K
18:05 2,924.65 2,925.46 2,924.63 2,925.34 38,442.5K
18:06 2,925.19 2,925.22 2,924.42 2,924.42 39,349.9K
18:07 2,924.30 2,924.33 2,923.67 2,923.67 41,828.7K
18:08 2,923.64 2,924.23 2,923.64 2,923.78 70,215.7K
18:09 2,923.73 2,924.01 2,923.63 2,923.97 60,129.9K
18:10 2,923.81 2,923.88 2,923.23 2,923.45 60,841.4K
18:11 2,923.36 2,923.51 2,923.31 2,923.36 37,509.4K
18:12 2,923.39 2,923.64 2,923.04 2,923.28 61,675.9K
18:13 2,923.13 2,923.13 2,922.87 2,922.95 64,791.2K
18:14 2,922.95 2,922.95 2,922.65 2,922.65 23,643.4K
18:15 2,922.68 2,924.61 2,922.68 2,924.61 75,672.4K
18:16 2,924.74 2,925.44 2,924.74 2,925.43 98,787.8K
18:17 2,925.30 2,925.93 2,925.30 2,925.63 48,831.8K
18:18 2,925.67 2,926.41 2,925.67 2,925.91 45,326.8K
18:19 2,925.46 2,926.16 2,925.46 2,925.99 77,059.2K
18:20 2,926.05 2,927.89 2,926.05 2,927.69 101,221.1K
18:21 2,927.76 2,927.78 2,926.66 2,926.74 57,519.1K
18:22 2,926.49 2,926.63 2,926.38 2,926.39 46,857.7K
18:23 2,926.43 2,926.43 2,926.06 2,926.06 34,182.2K
18:24 2,926.22 2,926.47 2,925.90 2,926.36 39,023.5K
18:25 2,926.38 2,926.38 2,925.88 2,925.99 51,269.8K
18:26 2,925.86 2,926.25 2,925.40 2,925.70 64,420.0K
18:27 2,925.70 2,925.70 2,924.70 2,924.70 27,913.5K
18:28 2,924.68 2,924.83 2,924.47 2,924.77 34,585.8K
18:29 2,924.85 2,924.85 2,924.54 2,924.68 45,090.4K
18:30 2,924.59 2,925.34 2,924.59 2,925.02 76,773.5K
18:31 2,924.99 2,925.18 2,924.85 2,925.18 51,331.2K
18:32 2,925.05 2,925.37 2,924.98 2,925.36 31,086.6K
18:33 2,925.30 2,925.31 2,924.93 2,925.01 16,423.1K
18:34 2,924.88 2,925.46 2,924.88 2,925.46 31,354.3K
18:35 2,925.30 2,925.30 2,924.84 2,924.92 69,457.0K
18:36 2,924.88 2,925.38 2,924.81 2,924.81 39,104.9K
18:37 2,925.26 2,925.26 2,924.26 2,924.29 74,806.4K
18:38 2,924.25 2,924.43 2,924.25 2,924.32 37,333.8K
18:39 2,924.46 2,924.94 2,924.34 2,924.94 74,638.4K
18:40 2,925.14 2,925.14 2,925.14 2,925.14 1,230.5K
18:51 2,924.21 2,924.21 2,924.21 2,924.21 439,880.3K
19:05 2,924.36 2,924.53 2,924.02 2,924.10 187,507.5K
19:06 2,924.01 2,927.18 2,924.01 2,927.15 147,841.8K
19:07 2,927.24 2,927.79 2,927.16 2,927.42 68,051.3K
19:08 2,926.77 2,927.08 2,926.67 2,926.81 64,825.0K
19:09 2,926.80 2,926.91 2,926.63 2,926.67 46,831.0K
19:10 2,926.61 2,926.72 2,926.52 2,926.72 30,366.3K
19:11 2,926.63 2,926.63 2,926.37 2,926.49 42,410.8K
19:12 2,926.30 2,926.33 2,925.41 2,925.41 51,243.7K
19:13 2,925.28 2,926.16 2,925.17 2,926.16 27,089.9K
19:14 2,926.11 2,926.22 2,926.06 2,926.14 42,421.6K
19:15 2,926.08 2,926.08 2,925.62 2,925.62 31,199.2K
19:16 2,925.77 2,925.77 2,925.06 2,925.20 68,173.7K
19:17 2,925.20 2,925.21 2,924.66 2,924.82 16,483.5K
19:18 2,924.80 2,924.90 2,924.40 2,924.40 33,329.8K
19:19 2,924.37 2,924.40 2,920.00 2,920.00 262,854.1K
19:20 2,920.16 2,920.29 2,918.66 2,918.66 191,153.5K
19:21 2,918.54 2,919.24 2,918.14 2,919.24 137,113.3K
19:22 2,919.18 2,920.37 2,919.18 2,920.37 46,600.5K
19:23 2,920.23 2,920.64 2,920.23 2,920.57 29,393.3K
19:24 2,920.54 2,921.07 2,920.27 2,921.07 33,927.7K
19:25 2,921.17 2,921.17 2,920.77 2,921.13 27,576.0K
19:26 2,921.13 2,921.13 2,920.27 2,920.40 52,991.1K
19:27 2,920.39 2,920.61 2,920.22 2,920.35 18,020.5K
19:28 2,920.36 2,920.36 2,919.87 2,920.34 28,011.8K
19:29 2,920.37 2,920.53 2,920.30 2,920.38 34,373.4K
19:30 2,920.30 2,920.51 2,920.10 2,920.14 34,426.6K
19:31 2,920.23 2,920.47 2,920.23 2,920.47 18,648.2K
19:32 2,920.52 2,920.58 2,920.26 2,920.58 19,369.9K
19:33 2,920.60 2,921.12 2,920.60 2,921.00 21,226.3K
19:34 2,920.90 2,921.47 2,920.90 2,921.47 16,491.9K
19:35 2,921.59 2,921.95 2,921.59 2,921.95 13,185.0K
19:36 2,922.24 2,922.56 2,922.24 2,922.56 20,027.3K
19:37 2,922.81 2,922.81 2,922.31 2,922.31 28,556.0K
19:38 2,922.43 2,922.43 2,922.01 2,922.09 13,745.6K
19:39 2,922.10 2,922.38 2,922.07 2,922.20 13,268.3K
19:40 2,922.09 2,922.20 2,921.99 2,922.20 29,205.5K
19:41 2,922.19 2,922.19 2,921.34 2,921.34 24,468.4K
19:42 2,921.11 2,921.63 2,921.11 2,921.61 16,268.8K
19:43 2,921.61 2,922.03 2,921.52 2,921.85 15,403.3K
19:44 2,922.11 2,922.11 2,921.77 2,921.98 11,231.8K
19:45 2,921.79 2,921.91 2,921.71 2,921.91 11,914.8K
19:46 2,921.75 2,921.95 2,921.71 2,921.85 11,970.0K
19:47 2,921.89 2,922.13 2,921.89 2,921.92 26,247.7K
19:48 2,921.93 2,922.07 2,921.88 2,922.04 13,867.6K
19:49 2,921.95 2,921.95 2,920.73 2,920.73 57,015.7K
19:50 2,920.75 2,920.75 2,919.93 2,920.06 56,689.5K
19:51 2,920.11 2,920.11 2,919.44 2,919.44 34,284.0K
19:52 2,919.43 2,919.43 2,919.05 2,919.12 53,167.9K
19:53 2,919.09 2,919.32 2,918.78 2,919.32 74,306.4K
19:54 2,919.35 2,919.38 2,919.02 2,919.22 47,110.8K
19:55 2,919.06 2,919.13 2,918.95 2,919.13 52,632.5K
19:56 2,919.15 2,919.32 2,918.90 2,918.90 42,901.5K
19:57 2,918.84 2,919.00 2,918.77 2,918.90 14,592.5K
19:58 2,918.81 2,919.09 2,918.79 2,919.09 31,713.4K
19:59 2,919.17 2,919.17 2,918.83 2,918.95 104,597.6K
20:00 2,919.07 2,919.07 2,918.61 2,918.61 38,937.6K
20:01 2,918.67 2,918.86 2,918.52 2,918.72 42,289.2K
20:02 2,918.43 2,918.51 2,918.37 2,918.37 43,091.0K
20:03 2,918.43 2,918.66 2,918.35 2,918.66 31,272.8K
20:04 2,918.78 2,919.14 2,918.78 2,918.93 17,725.5K
20:05 2,918.96 2,919.07 2,918.01 2,918.03 36,845.8K
20:06 2,918.19 2,918.55 2,918.19 2,918.49 29,562.7K
20:07 2,918.69 2,918.82 2,918.58 2,918.73 28,473.3K
20:08 2,918.89 2,919.12 2,918.72 2,919.08 55,825.5K
20:09 2,919.12 2,919.32 2,919.09 2,919.32 14,652.2K
20:10 2,919.35 2,920.06 2,919.30 2,920.06 29,055.9K
20:11 2,920.08 2,921.94 2,920.08 2,921.91 48,970.8K
20:12 2,921.87 2,922.03 2,921.87 2,921.95 38,938.1K
20:13 2,921.94 2,921.95 2,921.61 2,921.78 15,251.9K
20:14 2,921.95 2,922.16 2,921.89 2,922.16 13,773.3K
20:15 2,922.10 2,922.10 2,922.01 2,922.05 11,437.5K
20:16 2,922.17 2,922.21 2,922.08 2,922.21 22,989.0K
20:17 2,922.07 2,922.28 2,921.94 2,922.28 26,855.3K
20:18 2,922.26 2,922.89 2,922.20 2,922.89 33,554.1K
20:19 2,922.86 2,922.94 2,922.59 2,922.59 22,370.6K
20:20 2,922.60 2,922.75 2,922.58 2,922.75 9,331.4K
20:21 2,922.63 2,922.88 2,922.63 2,922.83 12,315.1K
20:22 2,922.90 2,922.97 2,922.84 2,922.97 11,060.7K
20:23 2,922.86 2,922.95 2,922.77 2,922.85 14,279.1K
20:24 2,922.87 2,923.00 2,922.80 2,922.80 11,034.8K
20:25 2,922.93 2,923.10 2,922.89 2,923.08 17,214.7K
20:26 2,923.06 2,923.10 2,922.97 2,923.10 8,278.5K
20:27 2,923.14 2,923.18 2,923.01 2,923.15 17,672.8K
20:28 2,923.30 2,924.01 2,923.27 2,924.01 20,402.4K
20:29 2,924.06 2,924.52 2,924.00 2,924.52 27,726.6K
20:30 2,924.49 2,924.68 2,924.43 2,924.55 22,569.6K
20:31 2,924.38 2,924.76 2,924.38 2,924.56 14,494.3K
20:32 2,924.34 2,924.46 2,924.21 2,924.43 9,577.2K
20:33 2,924.34 2,924.34 2,922.48 2,922.48 31,910.7K
20:34 2,922.07 2,922.27 2,921.81 2,921.90 28,352.2K
20:35 2,922.00 2,922.03 2,921.92 2,921.93 4,882.1K
20:36 2,922.04 2,922.49 2,921.89 2,922.47 6,048.2K
20:37 2,922.62 2,922.79 2,922.37 2,922.72 6,900.0K
20:38 2,922.54 2,922.83 2,922.54 2,922.57 8,408.0K
20:39 2,922.38 2,922.41 2,922.31 2,922.40 4,229.9K
20:40 2,922.46 2,922.71 2,922.42 2,922.71 5,162.9K
20:41 2,922.70 2,922.80 2,922.52 2,922.62 5,820.0K
20:42 2,922.63 2,922.92 2,922.63 2,922.92 5,525.4K
20:43 2,922.97 2,923.16 2,922.96 2,923.16 13,321.9K
20:44 2,923.20 2,923.22 2,923.10 2,923.16 9,590.3K
20:45 2,923.17 2,923.17 2,922.77 2,922.77 16,248.0K
20:46 2,922.68 2,922.68 2,922.49 2,922.60 13,988.7K
20:47 2,922.56 2,922.72 2,922.56 2,922.66 4,673.3K
20:48 2,922.71 2,922.77 2,922.59 2,922.59 31,163.1K
20:49 2,922.65 2,922.95 2,922.56 2,922.89 9,543.5K
20:50 2,922.96 2,923.08 2,922.88 2,922.91 12,216.5K
20:51 2,922.90 2,923.09 2,922.82 2,923.05 10,474.4K
20:52 2,923.08 2,923.12 2,922.95 2,923.09 5,520.3K
20:53 2,923.13 2,923.13 2,922.94 2,922.94 7,126.3K
20:54 2,922.91 2,922.91 2,922.41 2,922.41 20,024.9K
20:55 2,922.40 2,922.74 2,922.36 2,922.46 14,258.2K
20:56 2,922.47 2,922.66 2,922.37 2,922.37 10,498.0K
20:57 2,922.42 2,922.43 2,922.06 2,922.08 17,540.4K
20:58 2,922.03 2,922.03 2,921.82 2,921.82 14,865.5K
20:59 2,921.80 2,921.80 2,921.55 2,921.75 11,929.7K
21:00 2,921.75 2,921.75 2,921.43 2,921.43 13,519.7K
21:01 2,921.41 2,921.41 2,920.94 2,920.94 26,973.3K
21:02 2,920.88 2,921.52 2,920.88 2,921.52 27,651.5K
21:03 2,921.71 2,921.71 2,921.46 2,921.66 6,428.9K
21:04 2,921.77 2,921.77 2,921.26 2,921.26 27,778.3K
21:05 2,921.33 2,921.49 2,921.01 2,921.01 15,640.7K
21:06 2,921.00 2,921.08 2,920.75 2,921.03 5,120.1K
21:07 2,920.91 2,921.20 2,920.75 2,921.20 5,996.2K
21:08 2,921.14 2,921.14 2,921.01 2,921.13 22,474.4K
21:09 2,921.19 2,921.36 2,921.06 2,921.36 14,112.4K
21:10 2,921.34 2,921.51 2,921.18 2,921.18 25,181.1K
21:11 2,921.18 2,921.47 2,921.18 2,921.45 9,334.5K
21:12 2,921.40 2,921.47 2,921.31 2,921.40 18,925.8K
21:13 2,921.44 2,921.48 2,921.33 2,921.33 11,968.5K
21:14 2,921.24 2,921.46 2,921.22 2,921.46 16,947.2K
21:15 2,921.34 2,921.46 2,921.27 2,921.30 6,431.4K
21:16 2,916.81 2,916.81 2,908.83 2,913.69 1,354,384.6K
21:17 2,913.30 2,914.61 2,913.30 2,913.36 125,660.4K
21:18 2,913.21 2,914.82 2,912.76 2,914.82 128,692.0K
21:19 2,915.29 2,915.31 2,914.88 2,914.99 38,246.5K
21:20 2,915.02 2,915.14 2,914.38 2,914.40 41,118.2K
21:21 2,913.67 2,913.74 2,912.97 2,913.43 67,884.6K
21:22 2,913.48 2,913.55 2,913.19 2,913.48 68,106.7K
21:23 2,913.66 2,914.12 2,913.59 2,913.93 58,740.0K
21:24 2,914.00 2,914.21 2,913.43 2,914.18 87,039.0K
21:25 2,914.12 2,914.12 2,913.45 2,913.92 50,571.2K
21:26 2,914.09 2,914.49 2,913.99 2,913.99 33,106.2K
21:27 2,913.99 2,914.29 2,913.96 2,913.96 53,277.2K
21:28 2,913.81 2,914.20 2,913.70 2,913.70 49,981.3K
21:29 2,913.70 2,913.70 2,912.99 2,913.08 61,582.4K
21:30 2,913.05 2,913.32 2,913.05 2,913.32 28,079.5K
21:31 2,913.34 2,913.61 2,913.34 2,913.59 31,108.0K
21:32 2,913.62 2,915.31 2,913.61 2,915.18 55,415.4K
21:33 2,915.38 2,916.24 2,915.38 2,916.06 52,142.8K
21:34 2,916.03 2,916.52 2,916.00 2,916.52 22,533.4K
21:35 2,916.69 2,917.45 2,916.49 2,916.56 74,223.3K
21:36 2,916.57 2,916.58 2,916.22 2,916.33 25,121.2K
21:37 2,916.43 2,916.43 2,916.08 2,916.14 14,369.7K
21:38 2,915.96 2,916.08 2,915.90 2,915.95 16,804.9K
21:39 2,916.03 2,916.03 2,915.65 2,915.66 26,466.8K
21:40 2,915.69 2,915.69 2,915.38 2,915.38 14,747.5K
21:41 2,915.43 2,915.52 2,915.12 2,915.18 12,358.1K
21:42 2,915.12 2,915.37 2,915.08 2,915.27 27,313.1K
21:43 2,915.23 2,916.12 2,915.16 2,916.12 25,142.5K
21:44 2,916.00 2,916.54 2,915.89 2,916.54 19,775.5K
21:45 2,916.55 2,916.58 2,916.25 2,916.25 17,275.7K
21:46 2,916.29 2,916.29 2,915.93 2,916.19 12,767.7K
21:47 2,916.14 2,916.16 2,915.54 2,915.54 13,970.0K
21:48 2,915.47 2,915.47 2,914.93 2,915.01 21,603.2K
21:49 2,914.96 2,914.99 2,914.58 2,914.75 18,570.9K
21:50 2,914.79 2,915.61 2,914.79 2,915.58 14,910.6K
21:51 2,915.45 2,915.54 2,915.45 2,915.54 13,744.1K
21:52 2,915.51 2,915.67 2,915.51 2,915.52 12,307.8K
21:53 2,915.51 2,915.66 2,915.50 2,915.66 23,164.0K
21:54 2,915.65 2,915.71 2,915.55 2,915.70 11,553.3K
21:55 2,915.70 2,915.70 2,915.15 2,915.15 12,850.2K
21:56 2,915.33 2,915.33 2,915.10 2,915.12 10,590.8K
21:57 2,915.11 2,915.27 2,915.02 2,915.07 4,716.4K
21:58 2,915.12 2,915.25 2,914.95 2,915.16 8,775.4K
21:59 2,915.16 2,915.16 2,915.08 2,915.14 4,002.5K
22:00 2,915.14 2,915.14 2,914.89 2,914.97 9,922.4K
22:01 2,915.05 2,915.09 2,914.92 2,915.09 5,752.4K
22:02 2,915.11 2,915.28 2,915.11 2,915.28 12,174.0K
22:03 2,915.24 2,915.46 2,915.21 2,915.43 27,685.4K
22:04 2,915.54 2,915.63 2,915.52 2,915.57 30,917.5K
22:05 2,915.62 2,915.63 2,915.49 2,915.49 8,360.3K
22:06 2,915.58 2,915.98 2,915.58 2,915.94 18,052.4K
22:07 2,916.03 2,916.58 2,916.03 2,916.57 15,716.8K
22:08 2,916.55 2,916.73 2,916.55 2,916.59 21,522.3K
22:09 2,916.56 2,916.59 2,916.06 2,916.11 13,078.7K
22:10 2,916.09 2,916.36 2,916.08 2,916.23 21,122.3K
22:11 2,916.12 2,916.14 2,915.09 2,915.09 45,468.6K
22:12 2,915.10 2,915.10 2,914.84 2,914.89 34,552.6K
22:13 2,914.96 2,914.98 2,914.72 2,914.75 22,246.1K
22:14 2,914.72 2,914.72 2,914.04 2,914.04 38,261.2K
22:15 2,914.10 2,914.18 2,914.06 2,914.17 6,946.0K
22:16 2,914.22 2,914.41 2,914.21 2,914.41 25,733.3K
22:17 2,914.44 2,914.50 2,914.38 2,914.41 12,363.9K
22:18 2,914.45 2,914.49 2,914.21 2,914.48 17,087.5K
22:19 2,914.46 2,914.56 2,914.36 2,914.54 3,898.9K
22:20 2,914.58 2,915.19 2,914.58 2,915.17 33,521.3K
22:21 2,915.28 2,915.43 2,915.12 2,915.12 14,934.7K
22:22 2,915.13 2,915.57 2,915.10 2,915.57 11,282.5K
22:23 2,915.69 2,915.91 2,915.63 2,915.86 16,927.1K
22:24 2,915.87 2,916.07 2,915.74 2,915.80 14,994.3K
22:25 2,915.80 2,915.84 2,915.76 2,915.78 6,508.3K
22:26 2,915.52 2,915.83 2,915.52 2,915.76 9,874.5K
22:27 2,915.83 2,915.91 2,915.68 2,915.80 10,313.0K
22:28 2,915.89 2,915.89 2,915.68 2,915.89 3,386.0K
22:29 2,915.78 2,916.01 2,915.78 2,915.97 10,866.9K
22:30 2,916.02 2,916.17 2,915.97 2,916.17 7,633.4K
22:31 2,916.16 2,916.16 2,915.74 2,915.87 18,310.2K
22:32 2,915.87 2,916.06 2,915.78 2,915.87 5,799.4K
22:33 2,915.89 2,916.23 2,915.89 2,916.09 12,985.3K
22:34 2,916.13 2,916.26 2,916.05 2,916.15 7,366.8K
22:35 2,916.07 2,916.07 2,915.88 2,915.89 11,255.4K
22:36 2,915.86 2,916.45 2,915.85 2,916.28 31,266.1K
22:37 2,916.38 2,916.45 2,916.07 2,916.30 19,684.1K
22:38 2,916.25 2,916.52 2,916.25 2,916.35 7,310.1K
22:39 2,916.23 2,916.42 2,916.09 2,916.14 7,300.3K
22:40 2,916.09 2,916.23 2,916.09 2,916.13 3,741.6K
22:41 2,916.11 2,916.31 2,916.02 2,916.25 13,807.4K
22:42 2,916.27 2,916.45 2,916.19 2,916.45 6,041.7K
22:43 2,916.26 2,917.21 2,916.18 2,917.18 24,692.5K
22:44 2,917.34 2,917.53 2,917.34 2,917.53 23,645.4K
22:45 2,917.58 2,917.71 2,917.54 2,917.66 23,043.5K
22:46 2,917.67 2,917.67 2,917.23 2,917.47 10,690.1K
22:47 2,917.36 2,917.50 2,917.28 2,917.32 15,118.3K
22:48 2,917.43 2,917.43 2,917.21 2,917.25 14,248.7K
22:49 2,917.15 2,917.35 2,917.06 2,917.06 6,717.5K
22:50 2,917.00 2,917.19 2,916.89 2,917.19 31,321.4K
22:51 2,917.17 2,917.46 2,917.12 2,917.41 26,733.9K
22:52 2,917.38 2,917.63 2,917.29 2,917.61 12,343.9K
22:53 2,917.54 2,917.63 2,917.47 2,917.63 25,887.3K
22:54 2,917.62 2,917.74 2,917.62 2,917.74 19,048.6K
22:55 2,917.75 2,918.16 2,917.75 2,918.16 17,054.3K
22:56 2,918.37 2,918.48 2,905.60 2,905.60 852,234.4K
22:57 2,903.52 2,903.52 2,899.19 2,899.61 831,289.0K
22:58 2,902.26 2,904.29 2,898.19 2,898.19 487,303.8K
22:59 2,885.70 2,893.48 2,885.67 2,892.90 1,760,512.3K
23:00 2,889.54 2,889.54 2,879.24 2,882.86 1,082,374.1K
23:01 2,884.08 2,895.82 2,884.08 2,895.76 638,270.6K
23:02 2,895.18 2,895.18 2,886.48 2,886.48 279,173.5K
23:03 2,886.14 2,887.61 2,882.61 2,882.61 437,139.2K
23:04 2,883.78 2,884.11 2,882.55 2,882.55 299,493.2K
23:05 2,882.45 2,883.86 2,880.43 2,883.86 379,580.4K
23:06 2,885.90 2,889.14 2,885.90 2,889.14 479,264.0K
23:07 2,889.50 2,889.50 2,884.15 2,884.15 195,710.2K
23:08 2,885.15 2,885.73 2,884.55 2,885.04 262,275.4K
23:09 2,884.97 2,887.31 2,884.97 2,886.69 151,947.4K
23:10 2,887.03 2,887.26 2,882.88 2,882.88 192,957.0K
23:11 2,882.44 2,882.44 2,872.80 2,873.17 646,442.0K
23:12 2,874.69 2,879.33 2,874.43 2,877.90 332,536.1K
23:13 2,877.90 2,878.93 2,874.93 2,874.93 245,780.3K
23:14 2,874.75 2,876.18 2,874.19 2,875.23 277,858.8K
23:15 2,875.57 2,877.25 2,874.54 2,877.25 164,920.6K
23:16 2,878.00 2,880.26 2,878.00 2,878.87 256,936.9K
23:17 2,878.85 2,879.56 2,878.82 2,878.99 173,372.8K
23:18 2,879.54 2,880.30 2,879.36 2,879.91 129,302.8K
23:19 2,879.59 2,880.59 2,879.59 2,880.13 152,563.6K
23:20 2,880.07 2,880.68 2,879.76 2,879.76 108,847.1K
23:21 2,879.56 2,879.64 2,877.01 2,878.14 208,741.8K
23:22 2,877.68 2,879.04 2,877.68 2,878.93 97,786.6K
23:23 2,878.92 2,882.55 2,878.86 2,882.55 125,011.1K
23:24 2,881.83 2,883.78 2,881.55 2,883.71 182,062.0K
23:25 2,883.90 2,883.90 2,883.13 2,883.30 120,093.3K
23:26 2,883.24 2,883.28 2,881.94 2,882.01 63,960.1K
23:27 2,880.53 2,880.53 2,877.38 2,877.45 206,225.9K
23:28 2,877.56 2,880.34 2,877.56 2,880.34 87,145.7K
23:29 2,880.25 2,880.25 2,879.16 2,879.16 50,253.4K
23:30 2,878.94 2,879.29 2,877.18 2,877.18 110,387.7K
23:31 2,876.91 2,876.98 2,876.19 2,876.19 136,492.9K
23:32 2,875.92 2,875.92 2,873.06 2,873.06 215,381.8K
23:33 2,872.96 2,872.96 2,870.72 2,870.84 255,021.7K
23:34 2,871.55 2,871.55 2,870.07 2,870.54 189,697.9K
23:35 2,870.77 2,873.80 2,870.77 2,873.76 193,658.6K
23:36 2,874.03 2,875.72 2,874.00 2,875.72 172,392.4K
23:37 2,876.71 2,877.86 2,876.39 2,877.72 128,086.2K
23:38 2,877.51 2,877.69 2,877.11 2,877.11 83,121.4K
23:39 2,872.94 2,874.14 2,872.94 2,874.14 157,793.8K
23:40 2,874.25 2,875.87 2,874.00 2,875.72 78,244.9K
23:41 2,875.76 2,875.82 2,874.63 2,874.63 70,685.2K
23:42 2,874.50 2,874.73 2,874.13 2,874.73 64,512.1K
23:43 2,874.39 2,874.39 2,871.98 2,872.39 95,071.4K
23:44 2,872.38 2,872.38 2,871.34 2,871.34 77,018.9K
23:45 2,870.69 2,870.71 2,868.26 2,868.39 210,876.6K
23:46 2,867.47 2,867.47 2,863.48 2,863.48 443,986.4K
23:47 2,863.47 2,863.47 2,862.46 2,862.46 202,130.2K
23:48 2,863.05 2,863.11 2,862.14 2,862.33 255,119.5K
23:49 2,862.52 2,862.94 2,862.28 2,862.43 401,644.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし