MOEX Russia all session (IMOEX2)

IMOEX2
🏛️ ロシア連邦 →
2,677.91
最終更新: 2025-09-30
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 2,969.36 2,971.07 2,969.36 2,971.07 115,085.7K
07:01 2,968.52 2,968.79 2,967.90 2,967.90 101,691.1K
07:02 2,968.03 2,968.35 2,966.90 2,967.02 73,975.7K
07:03 2,966.46 2,966.51 2,964.35 2,964.65 108,375.0K
07:04 2,964.39 2,966.24 2,964.16 2,966.03 69,534.1K
07:05 2,966.55 2,966.86 2,966.22 2,966.86 45,148.1K
07:06 2,966.58 2,967.53 2,966.58 2,967.53 40,790.8K
07:07 2,967.49 2,968.27 2,967.43 2,968.03 60,085.5K
07:08 2,968.12 2,968.30 2,967.33 2,967.33 58,380.9K
07:09 2,967.78 2,967.78 2,967.06 2,967.44 42,487.5K
07:10 2,967.60 2,967.67 2,966.62 2,966.62 32,186.7K
07:11 2,966.60 2,966.84 2,966.45 2,966.58 31,658.7K
07:12 2,966.83 2,967.07 2,966.63 2,967.06 27,947.3K
07:13 2,967.15 2,967.43 2,967.15 2,967.30 19,420.0K
07:14 2,967.40 2,967.40 2,967.13 2,967.28 29,514.1K
07:15 2,967.36 2,967.36 2,966.91 2,967.04 18,617.3K
07:16 2,966.67 2,966.67 2,965.58 2,965.58 42,019.5K
07:17 2,965.37 2,965.37 2,964.41 2,964.57 48,516.7K
07:18 2,964.59 2,964.59 2,963.41 2,963.41 71,889.7K
07:19 2,963.34 2,963.34 2,960.95 2,961.05 111,351.2K
07:20 2,960.82 2,960.97 2,960.53 2,960.65 71,149.8K
07:21 2,960.72 2,960.96 2,960.19 2,960.19 42,926.5K
07:22 2,960.15 2,960.15 2,959.77 2,959.77 28,821.4K
07:23 2,959.74 2,959.74 2,958.92 2,958.92 48,510.2K
07:24 2,958.49 2,958.65 2,957.03 2,957.03 91,498.4K
07:25 2,956.80 2,956.82 2,956.05 2,956.05 68,677.5K
07:26 2,955.93 2,955.93 2,954.70 2,954.78 90,436.0K
07:27 2,954.58 2,954.68 2,954.36 2,954.36 115,572.0K
07:28 2,954.38 2,954.39 2,954.03 2,954.16 68,156.2K
07:29 2,954.38 2,955.00 2,954.30 2,954.78 48,496.1K
07:30 2,954.76 2,954.76 2,954.59 2,954.59 33,419.9K
07:31 2,954.63 2,954.72 2,954.28 2,954.36 44,790.8K
07:32 2,954.13 2,954.13 2,952.85 2,952.90 110,895.5K
07:33 2,952.82 2,952.82 2,951.59 2,951.59 99,996.4K
07:34 2,951.15 2,951.28 2,949.28 2,949.28 295,217.1K
07:35 2,949.07 2,949.41 2,948.41 2,949.41 88,969.6K
07:36 2,949.29 2,951.31 2,949.29 2,950.78 122,670.4K
07:37 2,950.89 2,951.46 2,950.48 2,951.46 174,038.2K
07:38 2,951.48 2,951.50 2,951.21 2,951.31 89,000.7K
07:39 2,951.43 2,952.05 2,951.37 2,952.05 58,475.5K
07:40 2,952.09 2,952.29 2,951.54 2,951.64 60,646.4K
07:41 2,951.55 2,951.81 2,951.43 2,951.56 56,527.1K
07:42 2,951.36 2,951.36 2,949.99 2,950.05 52,258.3K
07:43 2,949.59 2,950.16 2,949.53 2,949.60 45,306.4K
07:44 2,950.20 2,950.78 2,950.07 2,950.78 48,113.5K
07:45 2,950.82 2,951.05 2,950.64 2,951.05 36,418.9K
07:46 2,951.01 2,952.33 2,950.91 2,952.33 48,341.8K
07:47 2,952.45 2,953.37 2,952.45 2,953.37 62,597.7K
07:48 2,953.59 2,953.76 2,953.27 2,953.71 27,777.3K
07:49 2,953.73 2,953.93 2,953.70 2,953.92 26,164.9K
07:50 2,953.75 2,954.18 2,953.75 2,954.10 46,260.8K
07:51 2,954.31 2,954.31 2,953.07 2,953.07 28,063.0K
07:52 2,952.97 2,952.97 2,952.24 2,952.32 30,019.8K
07:53 2,952.20 2,952.32 2,951.91 2,951.91 15,333.4K
07:54 2,951.88 2,952.11 2,951.31 2,951.35 33,461.6K
07:55 2,951.07 2,951.07 2,950.22 2,950.48 32,539.8K
07:56 2,950.37 2,950.37 2,949.44 2,949.46 47,011.5K
07:57 2,949.41 2,949.48 2,949.10 2,949.10 49,696.3K
07:58 2,949.26 2,949.30 2,948.88 2,948.88 48,157.4K
07:59 2,948.74 2,948.80 2,948.60 2,948.68 44,728.4K
08:00 2,948.56 2,948.56 2,947.48 2,947.56 59,399.3K
08:01 2,947.25 2,947.41 2,946.63 2,946.63 76,289.2K
08:02 2,946.42 2,946.52 2,945.97 2,945.97 56,841.6K
08:03 2,945.80 2,945.97 2,945.51 2,945.51 50,133.5K
08:04 2,945.54 2,945.54 2,943.75 2,943.90 165,305.7K
08:05 2,944.45 2,946.03 2,944.32 2,945.98 119,797.6K
08:06 2,946.10 2,947.05 2,946.10 2,946.96 59,120.7K
08:07 2,947.15 2,947.54 2,947.15 2,947.54 34,998.8K
08:08 2,947.49 2,948.26 2,947.42 2,948.26 41,831.4K
08:09 2,948.75 2,949.84 2,948.75 2,949.84 66,627.3K
08:10 2,950.10 2,951.39 2,950.10 2,951.39 58,918.7K
08:11 2,951.47 2,952.38 2,951.47 2,952.38 59,528.5K
08:12 2,952.48 2,952.51 2,952.08 2,952.08 38,275.9K
08:13 2,952.01 2,952.01 2,950.52 2,950.52 57,146.8K
08:14 2,950.66 2,950.70 2,950.26 2,950.70 34,786.1K
08:15 2,950.54 2,950.76 2,950.39 2,950.39 20,087.9K
08:16 2,950.50 2,950.50 2,948.60 2,948.60 43,585.3K
08:17 2,948.63 2,948.68 2,948.39 2,948.53 18,442.4K
08:18 2,948.63 2,948.70 2,948.17 2,948.17 48,950.6K
08:19 2,948.42 2,948.79 2,948.35 2,948.74 32,750.2K
08:20 2,948.75 2,948.96 2,948.67 2,948.83 18,093.2K
08:21 2,948.84 2,948.89 2,948.61 2,948.76 34,521.1K
08:22 2,948.86 2,948.96 2,948.33 2,948.35 29,853.9K
08:23 2,948.36 2,948.44 2,947.95 2,947.95 39,385.8K
08:24 2,947.96 2,947.96 2,946.98 2,947.03 30,420.2K
08:25 2,946.95 2,946.95 2,946.54 2,946.54 36,184.6K
08:26 2,946.46 2,946.75 2,946.46 2,946.71 31,749.0K
08:27 2,946.62 2,946.74 2,946.46 2,946.61 23,719.1K
08:28 2,946.71 2,947.10 2,946.70 2,946.90 36,584.4K
08:29 2,946.65 2,947.16 2,946.57 2,946.57 33,697.4K
08:30 2,946.90 2,947.17 2,946.78 2,947.17 38,556.2K
08:31 2,947.23 2,947.38 2,947.17 2,947.30 25,269.1K
08:32 2,947.26 2,948.07 2,947.25 2,948.07 60,485.3K
08:33 2,948.28 2,948.76 2,948.17 2,948.74 96,589.0K
08:34 2,948.98 2,949.26 2,948.95 2,949.14 37,271.7K
08:35 2,949.32 2,950.39 2,949.32 2,950.39 48,966.4K
08:36 2,950.34 2,950.76 2,950.29 2,950.73 47,960.5K
08:37 2,950.82 2,951.50 2,950.82 2,951.39 52,221.8K
08:38 2,951.45 2,951.77 2,951.40 2,951.66 22,174.7K
08:39 2,951.76 2,951.79 2,951.43 2,951.63 37,896.2K
08:40 2,951.48 2,951.72 2,951.06 2,951.06 16,852.7K
08:41 2,951.16 2,951.16 2,950.53 2,950.53 16,728.3K
08:42 2,950.61 2,950.65 2,950.05 2,950.05 27,771.6K
08:43 2,950.16 2,950.30 2,949.99 2,950.15 13,162.5K
08:44 2,950.26 2,951.25 2,950.26 2,951.25 28,968.1K
08:45 2,951.15 2,951.19 2,950.98 2,951.03 13,255.6K
08:46 2,951.03 2,951.18 2,950.79 2,951.14 18,555.4K
08:47 2,951.15 2,951.18 2,950.92 2,950.93 27,906.2K
08:48 2,950.83 2,950.88 2,950.55 2,950.70 27,365.3K
08:49 2,950.68 2,951.07 2,950.55 2,951.05 16,321.3K
08:50 2,951.17 2,951.44 2,951.09 2,951.44 9,931.1K
08:51 2,951.39 2,951.56 2,951.34 2,951.40 12,963.7K
08:52 2,951.49 2,952.39 2,951.49 2,952.36 24,209.0K
08:53 2,952.35 2,952.81 2,952.35 2,952.81 15,968.9K
08:54 2,952.91 2,953.19 2,952.91 2,953.11 21,620.8K
08:55 2,953.10 2,953.68 2,953.06 2,953.68 22,950.0K
08:56 2,953.92 2,954.26 2,953.84 2,954.21 31,844.5K
08:57 2,954.12 2,954.12 2,953.58 2,953.68 33,747.4K
08:58 2,953.68 2,953.84 2,953.43 2,953.43 17,883.5K
08:59 2,953.64 2,953.89 2,953.63 2,953.89 17,946.2K
09:00 2,954.39 2,957.53 2,954.39 2,957.53 116,570.6K
09:01 2,957.60 2,958.31 2,957.60 2,958.31 128,196.5K
09:02 2,959.53 2,959.80 2,959.27 2,959.27 160,018.7K
09:03 2,959.22 2,959.22 2,957.80 2,957.80 51,253.7K
09:04 2,957.56 2,957.68 2,957.12 2,957.12 20,121.4K
09:05 2,956.86 2,957.08 2,956.79 2,957.08 17,900.0K
09:06 2,957.23 2,957.29 2,956.94 2,956.95 28,589.1K
09:07 2,956.94 2,958.11 2,956.91 2,958.03 23,536.5K
09:08 2,957.98 2,958.54 2,957.98 2,958.54 33,470.5K
09:09 2,958.63 2,958.72 2,958.45 2,958.45 15,341.3K
09:10 2,958.26 2,959.51 2,958.26 2,959.47 55,809.3K
09:11 2,959.53 2,961.34 2,959.47 2,961.34 79,627.6K
09:12 2,961.72 2,961.72 2,960.40 2,960.62 39,639.1K
09:13 2,960.65 2,961.20 2,960.65 2,961.20 22,704.6K
09:14 2,961.26 2,961.26 2,961.08 2,961.08 18,161.4K
09:15 2,961.12 2,962.37 2,961.12 2,962.32 58,780.0K
09:16 2,962.29 2,962.35 2,962.21 2,962.27 38,150.7K
09:17 2,962.25 2,962.25 2,961.75 2,961.78 48,443.4K
09:18 2,961.77 2,961.81 2,961.04 2,961.11 29,623.3K
09:19 2,961.07 2,961.28 2,960.71 2,960.73 26,276.1K
09:20 2,960.55 2,960.55 2,960.12 2,960.44 37,758.4K
09:21 2,960.52 2,960.54 2,959.99 2,960.16 21,999.2K
09:22 2,960.12 2,960.13 2,959.77 2,959.99 25,010.8K
09:23 2,959.95 2,960.07 2,959.94 2,960.04 21,208.7K
09:24 2,960.15 2,960.22 2,959.93 2,959.94 25,441.6K
09:25 2,959.90 2,960.12 2,959.83 2,960.08 17,809.6K
09:26 2,960.95 2,961.66 2,960.95 2,961.66 21,551.4K
09:27 2,961.62 2,961.78 2,961.58 2,961.72 14,154.4K
09:28 2,962.16 2,962.49 2,962.16 2,962.30 18,536.8K
09:29 2,962.28 2,962.30 2,962.07 2,962.13 16,359.7K
09:30 2,962.15 2,962.19 2,961.95 2,961.95 18,794.5K
09:31 2,961.91 2,961.91 2,960.91 2,960.91 23,753.2K
09:32 2,960.72 2,960.76 2,960.28 2,960.32 30,455.2K
09:33 2,960.01 2,960.35 2,959.91 2,960.35 39,717.2K
09:34 2,961.21 2,961.29 2,960.74 2,960.74 39,384.7K
09:35 2,960.83 2,960.83 2,959.77 2,959.77 41,243.8K
09:36 2,959.59 2,959.75 2,959.54 2,959.72 33,297.2K
09:37 2,959.66 2,959.66 2,959.36 2,959.36 19,669.5K
09:38 2,959.32 2,960.13 2,959.21 2,960.10 25,616.2K
09:39 2,960.36 2,960.36 2,960.08 2,960.13 66,734.4K
09:40 2,960.37 2,960.37 2,960.02 2,960.02 53,177.9K
09:41 2,960.16 2,960.36 2,960.11 2,960.25 47,051.9K
09:42 2,960.19 2,960.49 2,960.15 2,960.49 48,973.0K
09:43 2,960.58 2,960.90 2,960.58 2,960.87 28,614.3K
09:44 2,960.76 2,960.77 2,960.46 2,960.54 20,985.2K
09:45 2,960.58 2,960.63 2,959.91 2,960.03 41,507.7K
09:46 2,959.85 2,959.93 2,959.60 2,959.60 14,831.8K
09:47 2,959.58 2,959.65 2,959.48 2,959.61 19,142.8K
09:48 2,959.65 2,960.19 2,959.65 2,960.19 18,925.4K
09:49 2,960.16 2,960.24 2,960.02 2,960.02 18,499.7K
09:50 2,959.98 2,959.99 2,959.54 2,959.54 32,793.2K
09:51 2,959.75 2,959.75 2,958.76 2,958.96 41,911.4K
09:52 2,958.74 2,958.85 2,957.99 2,957.99 41,613.9K
09:53 2,958.27 2,958.79 2,958.27 2,958.79 47,623.3K
09:54 2,958.74 2,958.76 2,958.52 2,958.76 31,587.6K
09:55 2,958.78 2,960.78 2,958.44 2,960.78 55,676.7K
09:56 2,960.67 2,960.80 2,960.51 2,960.55 39,206.6K
09:57 2,960.35 2,960.68 2,960.35 2,960.54 32,303.2K
09:58 2,960.45 2,960.52 2,960.15 2,960.52 66,330.8K
09:59 2,960.61 2,961.24 2,960.42 2,961.23 42,886.4K
10:00 2,960.70 2,960.73 2,960.07 2,960.68 77,728.0K
10:01 2,960.47 2,960.47 2,959.27 2,959.27 103,309.3K
10:02 2,959.27 2,959.86 2,959.05 2,959.77 109,053.1K
10:03 2,959.78 2,961.66 2,959.78 2,961.66 123,143.1K
10:04 2,961.92 2,963.69 2,961.92 2,963.56 357,134.7K
10:05 2,964.28 2,964.39 2,963.85 2,963.85 193,191.0K
10:06 2,963.58 2,963.65 2,961.13 2,961.13 172,252.7K
10:07 2,960.82 2,960.91 2,959.48 2,959.48 161,126.8K
10:08 2,959.59 2,959.59 2,957.97 2,957.97 217,781.5K
10:09 2,957.65 2,957.65 2,954.66 2,954.67 285,101.7K
10:10 2,955.30 2,955.43 2,955.17 2,955.43 129,412.2K
10:11 2,955.46 2,955.51 2,954.51 2,954.62 162,003.3K
10:12 2,955.01 2,955.09 2,953.80 2,953.89 158,021.6K
10:13 2,954.14 2,955.21 2,953.61 2,953.77 118,073.7K
10:14 2,953.99 2,954.07 2,953.26 2,953.90 101,737.5K
10:15 2,954.46 2,955.21 2,953.86 2,954.26 132,574.8K
10:16 2,954.21 2,954.21 2,954.11 2,954.12 51,715.7K
10:17 2,954.11 2,956.94 2,954.00 2,956.94 128,441.5K
10:18 2,956.87 2,958.92 2,956.87 2,958.92 95,568.8K
10:19 2,958.76 2,958.76 2,958.21 2,958.21 61,383.9K
10:20 2,958.27 2,958.27 2,956.94 2,956.94 93,921.1K
10:21 2,957.01 2,957.48 2,956.93 2,957.19 81,172.1K
10:22 2,957.10 2,957.10 2,956.58 2,956.73 63,810.2K
10:23 2,956.68 2,958.15 2,956.66 2,958.15 81,986.1K
10:24 2,958.52 2,959.82 2,958.48 2,959.66 75,519.2K
10:25 2,959.72 2,959.83 2,958.99 2,959.02 67,996.9K
10:26 2,958.95 2,958.95 2,958.63 2,958.63 52,328.9K
10:27 2,958.52 2,959.11 2,958.47 2,958.97 101,542.4K
10:28 2,959.25 2,961.50 2,959.25 2,961.50 125,477.5K
10:29 2,962.07 2,962.24 2,961.50 2,961.50 146,282.5K
10:30 2,961.93 2,962.99 2,961.93 2,962.99 260,257.4K
10:31 2,963.32 2,963.64 2,963.30 2,963.41 277,827.5K
10:32 2,963.42 2,963.44 2,963.13 2,963.14 202,363.5K
10:33 2,962.84 2,962.84 2,961.93 2,961.97 155,780.3K
10:34 2,962.50 2,963.05 2,962.50 2,962.99 127,995.0K
10:35 2,962.80 2,962.90 2,962.63 2,962.66 74,449.6K
10:36 2,962.65 2,962.79 2,962.17 2,962.17 98,309.5K
10:37 2,962.25 2,962.35 2,962.18 2,962.23 101,327.6K
10:38 2,962.18 2,962.25 2,960.93 2,960.93 125,608.2K
10:39 2,960.88 2,961.15 2,960.78 2,960.78 74,010.5K
10:40 2,960.66 2,961.23 2,960.57 2,961.13 88,534.4K
10:41 2,960.97 2,961.09 2,959.71 2,959.80 107,051.1K
10:42 2,959.82 2,959.82 2,958.50 2,958.57 103,971.5K
10:43 2,958.71 2,959.31 2,958.71 2,959.13 59,848.5K
10:44 2,958.93 2,959.35 2,958.80 2,959.33 47,855.9K
10:45 2,959.30 2,959.30 2,959.19 2,959.21 48,618.7K
10:46 2,959.14 2,959.31 2,958.88 2,958.97 54,299.3K
10:47 2,958.88 2,958.93 2,958.78 2,958.80 37,581.8K
10:48 2,958.81 2,958.94 2,958.45 2,958.61 49,812.5K
10:49 2,958.70 2,958.81 2,958.17 2,958.20 82,920.8K
10:50 2,958.10 2,958.10 2,957.33 2,957.43 102,426.2K
10:51 2,957.38 2,957.84 2,957.37 2,957.84 54,175.6K
10:52 2,957.81 2,957.93 2,957.58 2,957.82 63,911.1K
10:53 2,957.82 2,957.82 2,957.23 2,957.38 49,585.6K
10:54 2,957.35 2,957.35 2,956.70 2,956.70 84,042.8K
10:55 2,956.03 2,956.25 2,955.55 2,955.64 112,728.1K
10:56 2,955.79 2,956.80 2,955.79 2,956.80 95,947.7K
10:57 2,956.94 2,958.67 2,956.92 2,958.50 89,439.2K
10:58 2,958.57 2,958.57 2,956.44 2,956.45 137,208.8K
10:59 2,956.54 2,956.54 2,956.12 2,956.32 84,834.6K
11:00 2,955.87 2,955.91 2,954.99 2,955.13 124,428.6K
11:01 2,954.95 2,956.53 2,954.95 2,956.01 82,156.5K
11:02 2,955.96 2,956.26 2,955.95 2,956.10 130,460.4K
11:03 2,956.04 2,956.92 2,955.89 2,956.92 99,911.0K
11:04 2,957.08 2,957.95 2,957.08 2,957.95 110,772.2K
11:05 2,957.89 2,957.89 2,957.24 2,957.24 61,419.7K
11:06 2,957.73 2,957.85 2,956.78 2,956.78 131,279.1K
11:07 2,956.56 2,956.75 2,956.53 2,956.62 37,894.3K
11:08 2,956.71 2,956.93 2,956.44 2,956.90 48,937.9K
11:09 2,957.03 2,957.03 2,956.39 2,956.79 91,421.6K
11:10 2,957.01 2,957.25 2,956.99 2,957.15 42,833.9K
11:11 2,956.96 2,956.97 2,956.53 2,956.53 78,927.5K
11:12 2,956.39 2,956.73 2,956.39 2,956.50 70,772.2K
11:13 2,956.40 2,956.40 2,955.40 2,955.84 148,024.3K
11:14 2,955.83 2,955.93 2,955.63 2,955.63 61,597.5K
11:15 2,955.54 2,955.54 2,954.53 2,954.53 77,985.1K
11:16 2,954.47 2,956.85 2,954.37 2,956.82 99,508.6K
11:17 2,956.93 2,956.93 2,956.13 2,956.30 76,865.3K
11:18 2,956.38 2,958.45 2,956.37 2,958.26 220,090.8K
11:19 2,958.29 2,958.29 2,956.77 2,956.80 149,527.9K
11:20 2,956.82 2,957.38 2,956.56 2,957.13 79,143.5K
11:21 2,957.05 2,957.58 2,956.78 2,957.41 58,344.0K
11:22 2,957.45 2,957.93 2,957.41 2,957.93 73,425.3K
11:23 2,957.59 2,957.70 2,957.39 2,957.66 66,522.2K
11:24 2,957.52 2,957.52 2,956.70 2,956.70 98,093.3K
11:25 2,957.20 2,957.55 2,957.14 2,957.55 67,083.5K
11:26 2,957.54 2,957.54 2,956.72 2,956.81 132,478.3K
11:27 2,957.20 2,958.09 2,957.20 2,958.09 124,866.8K
11:28 2,958.02 2,958.67 2,958.00 2,958.67 113,146.6K
11:29 2,958.40 2,958.40 2,957.26 2,957.26 147,735.5K
11:30 2,957.23 2,957.23 2,953.53 2,953.58 389,581.0K
11:31 2,953.38 2,953.92 2,953.05 2,953.92 197,606.9K
11:32 2,953.93 2,955.06 2,953.89 2,954.82 104,669.3K
11:33 2,954.88 2,954.88 2,954.56 2,954.56 102,514.3K
11:34 2,954.59 2,954.78 2,953.96 2,953.98 110,523.2K
11:35 2,953.63 2,953.63 2,953.34 2,953.59 140,683.6K
11:36 2,953.59 2,953.59 2,952.69 2,952.87 165,414.5K
11:37 2,952.75 2,953.08 2,952.55 2,953.08 119,562.7K
11:38 2,953.00 2,953.00 2,952.76 2,952.77 73,526.1K
11:39 2,952.46 2,953.11 2,952.36 2,953.11 76,832.0K
11:40 2,953.12 2,953.71 2,953.12 2,953.67 157,668.8K
11:41 2,953.73 2,953.77 2,953.25 2,953.72 114,236.2K
11:42 2,953.55 2,956.04 2,953.52 2,956.04 247,049.4K
11:43 2,955.52 2,955.56 2,953.87 2,953.94 134,672.4K
11:44 2,954.02 2,955.14 2,953.96 2,955.14 117,149.7K
11:45 2,955.21 2,955.21 2,954.83 2,954.83 63,426.7K
11:46 2,954.89 2,955.38 2,954.75 2,955.38 111,958.7K
11:47 2,955.68 2,956.36 2,955.63 2,956.20 82,852.4K
11:48 2,956.40 2,956.71 2,956.18 2,956.24 67,791.0K
11:49 2,956.23 2,956.53 2,956.04 2,956.53 70,819.0K
11:50 2,956.60 2,957.15 2,956.55 2,957.09 142,822.0K
11:51 2,957.17 2,957.27 2,956.13 2,956.13 123,962.2K
11:52 2,956.08 2,956.08 2,955.19 2,955.20 80,257.7K
11:53 2,955.31 2,955.71 2,955.29 2,955.71 73,804.5K
11:54 2,955.77 2,956.56 2,955.68 2,956.37 120,543.9K
11:55 2,956.35 2,956.35 2,955.69 2,955.77 76,733.8K
11:56 2,956.02 2,956.12 2,955.89 2,955.89 69,500.3K
11:57 2,955.62 2,955.82 2,955.49 2,955.49 100,439.8K
11:58 2,955.60 2,957.27 2,955.44 2,957.27 81,508.6K
11:59 2,957.10 2,957.31 2,956.95 2,957.05 89,492.0K
12:00 2,956.93 2,956.93 2,956.15 2,956.34 121,811.8K
12:01 2,956.20 2,956.20 2,954.70 2,954.70 96,271.4K
12:02 2,954.76 2,955.56 2,954.62 2,955.56 149,060.2K
12:03 2,955.54 2,956.08 2,955.35 2,956.08 86,768.7K
12:04 2,956.08 2,958.65 2,956.08 2,958.65 199,726.0K
12:05 2,958.66 2,958.97 2,958.51 2,958.51 90,741.8K
12:06 2,958.70 2,958.87 2,958.35 2,958.38 106,998.2K
12:07 2,958.52 2,958.52 2,957.89 2,958.21 81,711.4K
12:08 2,958.26 2,958.42 2,957.93 2,958.22 79,785.2K
12:09 2,957.91 2,957.91 2,957.28 2,957.51 119,507.9K
12:10 2,957.46 2,957.99 2,957.40 2,957.45 73,752.3K
12:11 2,957.58 2,958.03 2,957.49 2,957.94 74,892.0K
12:12 2,957.56 2,957.56 2,956.81 2,956.83 79,178.9K
12:13 2,956.72 2,956.72 2,956.06 2,956.09 53,134.1K
12:14 2,956.22 2,956.65 2,956.22 2,956.65 45,948.7K
12:15 2,956.62 2,957.07 2,956.62 2,956.74 62,191.8K
12:16 2,956.68 2,957.35 2,956.68 2,957.30 74,937.3K
12:17 2,957.30 2,957.30 2,956.53 2,956.58 49,380.8K
12:18 2,956.81 2,956.81 2,956.41 2,956.55 49,889.4K
12:19 2,956.64 2,956.72 2,956.45 2,956.72 46,207.5K
12:20 2,956.63 2,956.65 2,956.50 2,956.63 26,969.7K
12:21 2,956.61 2,956.68 2,956.36 2,956.46 48,219.0K
12:22 2,956.75 2,957.60 2,956.55 2,957.60 73,248.1K
12:23 2,957.66 2,957.69 2,957.45 2,957.63 53,532.2K
12:24 2,957.98 2,959.20 2,957.98 2,959.20 204,518.3K
12:25 2,959.14 2,959.48 2,959.12 2,959.46 122,591.5K
12:26 2,959.52 2,959.65 2,959.40 2,959.55 109,055.7K
12:27 2,959.65 2,960.57 2,959.60 2,960.55 184,726.2K
12:28 2,960.60 2,960.72 2,960.32 2,960.72 177,635.0K
12:29 2,960.73 2,961.61 2,960.39 2,961.61 226,702.3K
12:30 2,961.74 2,961.94 2,961.62 2,961.76 80,050.1K
12:31 2,961.36 2,961.36 2,960.18 2,960.18 122,940.2K
12:32 2,960.24 2,960.28 2,960.04 2,960.28 103,932.2K
12:33 2,960.20 2,960.41 2,960.19 2,960.33 184,372.0K
12:34 2,960.30 2,960.50 2,960.10 2,960.10 71,386.3K
12:35 2,960.09 2,960.14 2,959.71 2,959.81 81,531.1K
12:36 2,959.81 2,959.87 2,959.39 2,959.49 58,202.7K
12:37 2,959.44 2,959.88 2,959.43 2,959.67 78,321.2K
12:38 2,959.79 2,960.14 2,959.60 2,960.12 80,963.8K
12:39 2,960.13 2,960.70 2,960.07 2,960.70 68,214.1K
12:40 2,960.70 2,961.27 2,960.70 2,961.27 82,429.1K
12:41 2,961.28 2,961.41 2,961.15 2,961.35 95,453.6K
12:42 2,961.18 2,961.20 2,960.27 2,960.28 127,105.1K
12:43 2,960.56 2,960.65 2,960.48 2,960.58 108,997.8K
12:44 2,960.50 2,960.59 2,960.38 2,960.47 75,940.9K
12:45 2,960.47 2,960.95 2,960.41 2,960.45 83,754.1K
12:46 2,960.53 2,960.62 2,960.22 2,960.22 51,853.5K
12:47 2,960.03 2,960.98 2,959.96 2,960.98 147,515.5K
12:48 2,961.00 2,962.75 2,961.00 2,962.75 150,078.1K
12:49 2,962.82 2,963.32 2,962.75 2,963.32 120,733.1K
12:50 2,963.39 2,963.39 2,963.13 2,963.16 107,279.1K
12:51 2,963.00 2,963.00 2,962.25 2,962.26 93,461.8K
12:52 2,962.27 2,962.27 2,961.55 2,961.55 102,085.9K
12:53 2,961.55 2,961.55 2,961.40 2,961.46 38,814.4K
12:54 2,961.40 2,961.84 2,961.22 2,961.84 40,334.6K
12:55 2,961.91 2,961.96 2,961.82 2,961.94 73,071.9K
12:56 2,961.72 2,962.01 2,961.66 2,962.01 73,674.9K
12:57 2,961.95 2,962.94 2,961.95 2,962.94 67,286.5K
12:58 2,963.10 2,963.11 2,962.97 2,963.05 67,007.6K
12:59 2,962.99 2,963.21 2,962.59 2,962.82 75,072.5K
13:00 2,963.05 2,963.49 2,962.98 2,963.47 92,268.2K
13:01 2,963.55 2,964.61 2,963.51 2,964.61 143,221.6K
13:02 2,964.56 2,965.30 2,964.56 2,965.30 193,215.4K
13:03 2,965.27 2,965.27 2,965.06 2,965.08 144,565.3K
13:04 2,965.07 2,965.07 2,964.22 2,964.22 107,207.2K
13:05 2,964.14 2,964.99 2,964.13 2,964.72 98,026.7K
13:06 2,964.79 2,964.92 2,964.77 2,964.91 72,231.8K
13:07 2,965.00 2,965.61 2,964.95 2,965.53 163,202.6K
13:08 2,965.47 2,965.58 2,964.88 2,965.05 122,596.3K
13:09 2,965.15 2,965.40 2,965.09 2,965.22 93,556.4K
13:10 2,965.06 2,965.33 2,964.90 2,964.98 70,436.2K
13:11 2,964.93 2,965.35 2,964.89 2,965.30 68,840.5K
13:12 2,965.53 2,965.93 2,965.44 2,965.91 124,347.3K
13:13 2,965.80 2,966.04 2,965.80 2,966.04 111,704.5K
13:14 2,966.05 2,966.10 2,965.81 2,965.81 161,158.3K
13:15 2,965.76 2,965.78 2,965.34 2,965.46 82,254.7K
13:16 2,965.37 2,965.39 2,963.72 2,963.72 114,835.7K
13:17 2,963.60 2,963.60 2,963.05 2,963.06 94,927.8K
13:18 2,962.96 2,963.24 2,962.95 2,963.24 88,736.0K
13:19 2,963.24 2,963.47 2,962.14 2,962.14 90,140.4K
13:20 2,962.24 2,962.67 2,962.24 2,962.54 106,590.0K
13:21 2,962.65 2,963.57 2,962.52 2,963.57 82,648.4K
13:22 2,964.17 2,964.17 2,963.22 2,963.22 98,115.1K
13:23 2,963.16 2,963.20 2,962.96 2,963.20 45,984.7K
13:24 2,963.15 2,963.45 2,963.15 2,963.31 35,861.9K
13:25 2,963.39 2,963.39 2,962.76 2,962.89 46,127.6K
13:26 2,963.03 2,963.33 2,963.02 2,963.33 56,081.1K
13:27 2,963.19 2,963.22 2,962.51 2,962.51 53,446.8K
13:28 2,962.44 2,962.44 2,961.87 2,961.89 101,571.0K
13:29 2,961.86 2,962.35 2,961.73 2,962.35 67,526.8K
13:30 2,962.46 2,963.18 2,962.46 2,963.17 81,493.4K
13:31 2,963.19 2,963.20 2,963.07 2,963.10 55,366.9K
13:32 2,963.15 2,963.23 2,963.08 2,963.17 59,602.7K
13:33 2,963.13 2,963.33 2,963.06 2,963.32 60,203.5K
13:34 2,963.20 2,963.22 2,962.54 2,962.54 51,941.7K
13:35 2,962.66 2,962.81 2,962.53 2,962.62 33,608.4K
13:36 2,962.58 2,962.98 2,962.57 2,962.91 47,741.3K
13:37 2,963.05 2,963.22 2,963.02 2,963.22 29,129.9K
13:38 2,963.32 2,963.47 2,963.32 2,963.43 116,353.3K
13:39 2,963.45 2,964.15 2,963.44 2,964.12 113,175.4K
13:40 2,963.98 2,964.37 2,963.98 2,964.27 73,382.8K
13:41 2,964.38 2,964.38 2,963.73 2,963.73 53,727.2K
13:42 2,963.77 2,963.86 2,963.61 2,963.86 65,096.7K
13:43 2,963.88 2,963.88 2,963.60 2,963.60 95,944.5K
13:44 2,963.26 2,963.62 2,963.17 2,963.57 63,145.9K
13:45 2,963.60 2,963.68 2,963.08 2,963.08 65,764.6K
13:46 2,963.14 2,963.97 2,963.04 2,963.42 136,896.3K
13:47 2,963.37 2,963.60 2,963.16 2,963.16 316,675.8K
13:48 2,962.92 2,962.93 2,962.56 2,962.86 64,494.2K
13:49 2,962.98 2,963.09 2,962.88 2,963.05 57,603.4K
13:50 2,962.90 2,963.24 2,962.85 2,962.98 39,870.0K
13:51 2,962.91 2,963.00 2,962.30 2,962.30 68,086.2K
13:52 2,962.18 2,962.18 2,961.49 2,961.49 110,033.1K
13:53 2,961.52 2,961.52 2,960.94 2,961.00 73,845.8K
13:54 2,960.81 2,960.81 2,959.94 2,960.16 106,787.7K
13:55 2,960.15 2,960.53 2,960.01 2,960.47 115,127.6K
13:56 2,960.28 2,961.64 2,960.22 2,961.64 89,120.7K
13:57 2,961.50 2,961.67 2,960.86 2,960.86 75,583.0K
13:58 2,960.58 2,960.58 2,960.12 2,960.38 76,235.7K
13:59 2,960.40 2,960.52 2,960.20 2,960.45 61,368.8K
14:00 2,960.39 2,960.39 2,959.68 2,959.71 133,998.2K
14:01 2,959.75 2,959.75 2,959.24 2,959.24 54,351.4K
14:02 2,959.32 2,959.34 2,957.65 2,957.65 194,136.0K
14:03 2,957.69 2,957.69 2,956.90 2,956.91 213,582.0K
14:04 2,956.84 2,956.98 2,956.51 2,956.79 199,327.8K
14:05 2,957.44 2,958.20 2,957.44 2,957.63 176,427.9K
14:06 2,957.36 2,957.65 2,957.36 2,957.50 160,412.8K
14:07 2,957.37 2,957.37 2,955.39 2,955.39 190,975.4K
14:08 2,955.36 2,956.47 2,955.35 2,956.14 115,875.6K
14:09 2,955.78 2,955.84 2,955.09 2,955.11 66,857.4K
14:10 2,955.09 2,956.10 2,954.96 2,956.10 135,571.3K
14:11 2,956.13 2,956.28 2,955.64 2,956.28 91,050.2K
14:12 2,957.42 2,957.65 2,956.65 2,956.65 74,312.1K
14:13 2,956.56 2,956.80 2,956.17 2,956.17 68,440.3K
14:14 2,956.26 2,956.64 2,956.09 2,956.64 54,445.2K
14:15 2,957.13 2,957.13 2,956.80 2,957.01 50,948.5K
14:16 2,956.93 2,957.27 2,956.87 2,957.24 60,556.0K
14:17 2,956.93 2,957.01 2,956.28 2,956.44 99,603.4K
14:18 2,956.31 2,957.20 2,956.11 2,957.19 98,600.3K
14:19 2,956.99 2,956.99 2,956.35 2,956.42 60,495.8K
14:20 2,956.51 2,956.56 2,955.98 2,956.52 48,784.6K
14:21 2,957.47 2,957.47 2,956.78 2,956.78 104,848.6K
14:22 2,956.63 2,957.20 2,956.37 2,957.20 57,293.4K
14:23 2,957.50 2,958.32 2,957.18 2,958.32 70,549.7K
14:24 2,958.33 2,958.87 2,958.33 2,958.81 129,297.0K
14:25 2,958.78 2,959.83 2,958.70 2,959.49 150,821.8K
14:26 2,959.54 2,959.91 2,959.53 2,959.53 113,815.1K
14:27 2,959.45 2,959.56 2,959.23 2,959.36 41,425.7K
14:28 2,959.05 2,959.08 2,958.35 2,958.37 73,552.4K
14:29 2,958.73 2,959.28 2,958.73 2,959.28 53,306.8K
14:30 2,959.37 2,960.54 2,959.37 2,960.18 102,309.4K
14:31 2,960.13 2,960.13 2,958.69 2,958.69 112,376.8K
14:32 2,958.78 2,959.11 2,958.76 2,959.04 81,941.9K
14:33 2,959.00 2,959.00 2,958.01 2,958.01 61,514.9K
14:34 2,957.84 2,958.98 2,957.56 2,958.98 78,439.0K
14:35 2,959.15 2,959.43 2,958.85 2,958.85 78,834.5K
14:36 2,958.32 2,958.33 2,958.00 2,958.00 51,726.7K
14:37 2,958.04 2,958.17 2,957.74 2,957.89 43,069.7K
14:38 2,957.71 2,958.31 2,957.58 2,958.16 31,904.9K
14:39 2,958.22 2,958.47 2,958.18 2,958.42 51,547.6K
14:40 2,958.40 2,958.40 2,958.14 2,958.14 42,854.4K
14:41 2,958.38 2,958.52 2,958.33 2,958.35 25,976.8K
14:42 2,958.35 2,958.44 2,957.93 2,958.08 62,518.0K
14:43 2,958.01 2,958.01 2,957.56 2,957.60 57,759.7K
14:44 2,957.57 2,958.09 2,957.57 2,958.09 62,813.5K
14:45 2,958.69 2,958.71 2,958.22 2,958.33 54,042.2K
14:46 2,958.22 2,958.51 2,957.83 2,958.51 68,731.0K
14:47 2,958.26 2,958.34 2,957.79 2,957.79 71,839.7K
14:48 2,957.77 2,957.90 2,957.42 2,957.56 66,131.5K
14:49 2,957.71 2,957.97 2,957.62 2,957.62 73,944.9K
14:50 2,957.46 2,957.78 2,957.33 2,957.78 46,923.4K
14:51 2,957.85 2,957.97 2,957.65 2,957.73 60,450.3K
14:52 2,957.81 2,958.17 2,957.79 2,958.17 84,472.8K
14:53 2,958.34 2,959.35 2,958.26 2,959.31 65,917.9K
14:54 2,959.45 2,959.45 2,959.18 2,959.31 70,845.1K
14:55 2,959.48 2,959.60 2,959.38 2,959.47 66,022.5K
14:56 2,959.50 2,959.68 2,958.94 2,958.94 72,713.0K
14:57 2,958.69 2,958.83 2,958.37 2,958.78 84,331.5K
14:58 2,958.84 2,959.08 2,958.84 2,959.03 43,738.4K
14:59 2,958.94 2,959.03 2,958.49 2,958.49 37,953.9K
15:00 2,958.36 2,958.93 2,958.24 2,958.90 76,099.1K
15:01 2,958.98 2,958.98 2,958.62 2,958.62 51,119.9K
15:02 2,958.28 2,958.28 2,958.12 2,958.21 42,786.5K
15:03 2,958.12 2,958.34 2,958.04 2,958.34 36,693.1K
15:04 2,958.23 2,958.54 2,958.23 2,958.43 35,176.1K
15:05 2,958.38 2,958.45 2,958.19 2,958.19 40,366.3K
15:06 2,958.00 2,958.13 2,957.72 2,957.72 67,480.3K
15:07 2,957.76 2,957.78 2,957.03 2,957.18 78,877.3K
15:08 2,957.24 2,957.62 2,957.24 2,957.37 54,354.8K
15:09 2,957.28 2,957.62 2,957.02 2,957.43 61,068.2K
15:10 2,957.51 2,957.54 2,957.30 2,957.38 52,968.0K
15:11 2,957.40 2,957.71 2,957.40 2,957.54 92,445.8K
15:12 2,957.43 2,957.58 2,957.33 2,957.47 43,357.9K
15:13 2,957.30 2,957.30 2,956.93 2,956.93 41,204.4K
15:14 2,956.90 2,956.92 2,956.66 2,956.73 52,080.0K
15:15 2,956.68 2,956.68 2,956.36 2,956.41 76,957.8K
15:16 2,956.22 2,956.49 2,956.11 2,956.49 198,955.4K
15:17 2,956.78 2,956.91 2,954.90 2,954.90 322,029.8K
15:18 2,954.80 2,955.69 2,954.80 2,955.64 102,066.0K
15:19 2,955.70 2,955.84 2,955.26 2,955.27 69,074.3K
15:20 2,955.10 2,955.10 2,954.77 2,955.05 104,816.6K
15:21 2,954.89 2,955.05 2,954.69 2,954.75 74,562.2K
15:22 2,954.46 2,954.86 2,954.46 2,954.55 87,398.2K
15:23 2,954.49 2,954.49 2,954.14 2,954.38 66,695.2K
15:24 2,954.33 2,954.61 2,954.32 2,954.58 92,327.9K
15:25 2,954.56 2,954.97 2,954.54 2,954.89 88,609.1K
15:26 2,954.99 2,954.99 2,954.42 2,954.43 67,096.5K
15:27 2,954.40 2,954.59 2,954.25 2,954.25 105,385.8K
15:28 2,954.09 2,954.36 2,953.79 2,953.79 107,853.5K
15:29 2,953.69 2,953.70 2,953.20 2,953.38 139,998.4K
15:30 2,953.48 2,954.43 2,953.48 2,954.07 105,479.7K
15:31 2,954.10 2,955.63 2,954.10 2,955.63 113,887.5K
15:32 2,955.74 2,956.55 2,955.74 2,956.52 118,747.6K
15:33 2,956.72 2,957.59 2,956.72 2,957.51 131,973.2K
15:34 2,957.65 2,957.77 2,956.91 2,956.91 190,670.9K
15:35 2,956.84 2,956.90 2,956.64 2,956.90 68,521.7K
15:36 2,956.68 2,956.70 2,956.01 2,956.70 116,319.2K
15:37 2,957.39 2,957.82 2,957.37 2,957.77 94,342.8K
15:38 2,957.90 2,957.91 2,957.09 2,957.09 71,501.3K
15:39 2,956.98 2,957.14 2,956.41 2,956.41 55,778.7K
15:40 2,956.48 2,957.10 2,956.40 2,956.73 50,925.4K
15:41 2,956.75 2,957.48 2,956.74 2,957.12 60,901.8K
15:42 2,957.15 2,957.15 2,956.90 2,956.90 96,236.7K
15:43 2,956.76 2,957.43 2,956.58 2,957.43 106,527.1K
15:44 2,957.47 2,957.47 2,956.68 2,956.68 62,429.1K
15:45 2,956.71 2,956.94 2,956.60 2,956.91 43,878.6K
15:46 2,956.97 2,957.17 2,956.86 2,957.17 68,799.7K
15:47 2,957.16 2,957.31 2,957.08 2,957.31 86,450.3K
15:48 2,957.37 2,958.61 2,957.25 2,958.48 132,361.6K
15:49 2,958.49 2,958.64 2,958.31 2,958.31 105,562.1K
15:50 2,958.55 2,959.15 2,958.54 2,959.03 82,681.5K
15:51 2,958.94 2,958.94 2,958.21 2,958.34 80,576.2K
15:52 2,958.14 2,958.14 2,957.32 2,957.32 60,478.5K
15:53 2,957.29 2,957.75 2,957.24 2,957.75 53,377.0K
15:54 2,957.65 2,958.15 2,957.64 2,958.15 108,681.3K
15:55 2,958.11 2,958.74 2,958.11 2,958.74 88,289.9K
15:56 2,958.33 2,958.35 2,957.25 2,957.25 141,309.5K
15:57 2,957.39 2,958.23 2,957.15 2,958.23 135,016.9K
15:58 2,957.94 2,958.20 2,957.79 2,958.20 96,222.0K
15:59 2,958.25 2,958.25 2,957.80 2,957.82 100,225.2K
16:00 2,957.80 2,957.80 2,956.62 2,956.75 110,626.3K
16:01 2,956.93 2,957.58 2,956.91 2,957.58 73,746.0K
16:02 2,957.57 2,958.48 2,957.57 2,958.35 73,607.5K
16:03 2,958.22 2,958.33 2,957.85 2,958.00 72,286.3K
16:04 2,957.76 2,957.92 2,957.76 2,957.78 40,180.0K
16:05 2,957.88 2,959.48 2,957.88 2,959.48 70,970.0K
16:06 2,959.50 2,959.65 2,959.43 2,959.52 80,439.1K
16:07 2,959.65 2,959.81 2,959.48 2,959.81 118,667.3K
16:08 2,959.73 2,959.82 2,959.57 2,959.57 65,377.0K
16:09 2,959.48 2,959.69 2,959.48 2,959.50 74,593.8K
16:10 2,959.44 2,960.59 2,959.44 2,960.59 96,590.3K
16:11 2,961.00 2,961.06 2,960.63 2,960.84 113,038.8K
16:12 2,960.82 2,960.82 2,960.28 2,960.79 58,178.7K
16:13 2,960.79 2,960.84 2,960.50 2,960.50 59,878.2K
16:14 2,960.26 2,960.26 2,959.88 2,960.05 103,948.0K
16:15 2,959.97 2,960.44 2,959.84 2,960.44 96,167.1K
16:16 2,960.39 2,961.51 2,960.39 2,961.26 117,854.4K
16:17 2,961.19 2,961.47 2,961.11 2,961.47 64,984.2K
16:18 2,961.54 2,961.73 2,961.33 2,961.36 131,196.4K
16:19 2,960.94 2,960.94 2,960.51 2,960.64 57,836.6K
16:20 2,960.35 2,960.40 2,959.55 2,959.55 131,841.0K
16:21 2,959.48 2,959.84 2,959.42 2,959.84 73,124.5K
16:22 2,959.77 2,960.19 2,959.63 2,960.08 105,784.1K
16:23 2,959.91 2,960.17 2,959.91 2,960.15 82,585.0K
16:24 2,960.16 2,960.88 2,960.16 2,960.88 174,091.4K
16:25 2,960.78 2,960.78 2,960.31 2,960.31 87,619.2K
16:26 2,960.37 2,960.86 2,960.37 2,960.65 68,330.9K
16:27 2,960.50 2,961.15 2,960.22 2,961.06 88,775.0K
16:28 2,961.18 2,961.46 2,961.18 2,961.18 110,022.2K
16:29 2,961.21 2,961.36 2,960.97 2,961.17 123,471.4K
16:30 2,961.12 2,961.82 2,961.12 2,961.82 77,883.3K
16:31 2,961.96 2,963.28 2,961.96 2,963.28 119,075.3K
16:32 2,963.69 2,965.81 2,963.69 2,965.81 381,045.2K
16:33 2,965.67 2,965.89 2,965.62 2,965.62 179,260.0K
16:34 2,965.43 2,966.66 2,965.42 2,966.66 228,421.7K
16:35 2,967.18 2,971.43 2,967.18 2,971.43 678,582.0K
16:36 2,972.26 2,972.53 2,970.67 2,970.68 560,164.7K
16:37 2,970.77 2,970.77 2,969.50 2,969.71 153,112.2K
16:38 2,969.59 2,970.76 2,969.44 2,969.62 268,967.2K
16:39 2,969.73 2,969.99 2,969.48 2,969.84 157,603.7K
16:40 2,969.93 2,970.71 2,969.68 2,969.68 395,759.4K
16:41 2,969.73 2,970.03 2,969.03 2,970.03 145,618.7K
16:42 2,969.90 2,970.46 2,969.84 2,969.84 197,087.2K
16:43 2,969.59 2,969.67 2,968.72 2,968.72 160,218.8K
16:44 2,968.83 2,969.53 2,968.83 2,969.24 111,547.9K
16:45 2,969.21 2,969.59 2,969.21 2,969.34 124,962.3K
16:46 2,969.38 2,969.61 2,969.35 2,969.35 150,807.5K
16:47 2,969.55 2,969.55 2,968.98 2,969.00 86,294.2K
16:48 2,969.04 2,969.05 2,968.11 2,968.11 117,284.6K
16:49 2,967.98 2,968.09 2,967.01 2,967.13 125,899.5K
16:50 2,967.22 2,967.63 2,967.22 2,967.63 93,458.3K
16:51 2,967.63 2,967.63 2,967.39 2,967.55 125,504.1K
16:52 2,967.43 2,967.43 2,966.38 2,966.38 112,495.1K
16:53 2,965.26 2,965.91 2,965.26 2,965.67 155,589.5K
16:54 2,965.64 2,966.67 2,965.56 2,966.67 52,029.5K
16:55 2,966.35 2,966.73 2,966.35 2,966.53 77,215.0K
16:56 2,966.47 2,966.61 2,965.68 2,966.04 66,887.2K
16:57 2,965.94 2,966.45 2,965.71 2,966.41 71,712.8K
16:58 2,966.34 2,966.64 2,966.21 2,966.21 53,896.0K
16:59 2,966.13 2,966.41 2,966.02 2,966.28 59,220.6K
17:00 2,967.67 2,967.67 2,966.84 2,967.37 115,305.2K
17:01 2,967.22 2,969.26 2,967.22 2,969.26 158,869.6K
17:02 2,969.11 2,969.73 2,968.88 2,969.65 131,142.0K
17:03 2,970.34 2,970.38 2,969.19 2,969.27 153,154.0K
17:04 2,969.30 2,969.31 2,968.11 2,968.30 127,110.8K
17:05 2,967.95 2,968.66 2,967.62 2,968.44 120,657.8K
17:06 2,968.10 2,968.22 2,967.48 2,968.04 76,673.8K
17:07 2,967.77 2,968.40 2,967.40 2,967.40 94,504.7K
17:08 2,967.17 2,967.22 2,966.89 2,966.94 124,012.5K
17:09 2,967.04 2,967.04 2,965.35 2,965.35 128,458.0K
17:10 2,965.53 2,966.54 2,965.35 2,966.34 67,528.8K
17:11 2,966.44 2,966.65 2,966.11 2,966.17 43,251.2K
17:12 2,966.04 2,966.31 2,965.88 2,965.88 87,747.3K
17:13 2,965.76 2,966.28 2,965.76 2,966.16 100,014.1K
17:14 2,966.04 2,967.41 2,965.92 2,967.40 142,601.8K
17:15 2,967.94 2,968.93 2,967.76 2,968.82 170,625.3K
17:16 2,968.89 2,969.40 2,968.89 2,969.02 113,488.4K
17:17 2,968.71 2,968.71 2,968.18 2,968.18 84,475.4K
17:18 2,967.97 2,967.97 2,966.52 2,966.52 80,150.2K
17:19 2,966.09 2,966.42 2,965.37 2,965.37 132,813.2K
17:20 2,965.57 2,966.18 2,965.49 2,966.12 138,035.1K
17:21 2,966.10 2,966.31 2,965.85 2,966.31 87,825.6K
17:22 2,966.32 2,966.35 2,965.71 2,965.71 120,740.3K
17:23 2,965.63 2,966.28 2,965.63 2,966.28 160,764.1K
17:24 2,966.91 2,967.80 2,966.91 2,966.94 219,143.9K
17:25 2,966.95 2,967.91 2,966.95 2,967.76 89,028.2K
17:26 2,967.65 2,967.98 2,967.42 2,967.96 131,494.6K
17:27 2,967.63 2,968.76 2,967.55 2,968.69 122,368.6K
17:28 2,969.40 2,970.82 2,969.40 2,970.82 229,154.1K
17:29 2,971.05 2,972.37 2,971.05 2,972.06 381,373.2K
17:30 2,972.33 2,973.12 2,972.33 2,972.90 263,021.2K
17:31 2,973.51 2,975.34 2,973.51 2,975.34 423,076.0K
17:32 2,975.22 2,975.22 2,974.58 2,974.58 231,950.9K
17:33 2,974.63 2,974.64 2,973.65 2,973.80 193,532.1K
17:34 2,973.80 2,973.82 2,973.43 2,973.60 144,704.0K
17:35 2,973.02 2,973.22 2,972.26 2,972.33 166,069.8K
17:36 2,972.69 2,974.05 2,972.67 2,974.04 150,368.0K
17:37 2,974.08 2,974.42 2,973.84 2,973.84 136,083.5K
17:38 2,973.69 2,973.73 2,973.50 2,973.53 138,411.5K
17:39 2,973.45 2,973.45 2,972.63 2,972.63 141,505.2K
17:40 2,972.52 2,973.60 2,972.51 2,973.60 184,782.0K
17:41 2,973.46 2,973.67 2,973.38 2,973.63 137,618.8K
17:42 2,973.78 2,974.36 2,973.47 2,973.61 199,293.1K
17:43 2,973.76 2,974.29 2,973.76 2,974.17 184,119.1K
17:44 2,974.48 2,975.04 2,974.48 2,975.04 217,049.5K
17:45 2,975.04 2,976.52 2,975.04 2,976.04 248,820.4K
17:46 2,975.90 2,976.05 2,975.37 2,975.37 160,804.1K
17:47 2,975.51 2,975.54 2,975.25 2,975.46 165,239.6K
17:48 2,975.40 2,975.75 2,975.40 2,975.75 87,740.8K
17:49 2,976.19 2,977.45 2,976.19 2,977.45 227,075.4K
17:50 2,977.53 2,977.71 2,976.27 2,976.27 206,378.8K
17:51 2,976.29 2,977.70 2,976.29 2,977.27 212,537.0K
17:52 2,977.63 2,977.91 2,977.41 2,977.41 202,185.9K
17:53 2,977.18 2,978.49 2,977.04 2,978.41 216,362.0K
17:54 2,978.39 2,978.56 2,977.76 2,977.76 199,573.1K
17:55 2,978.05 2,978.06 2,976.11 2,976.11 205,624.8K
17:56 2,975.80 2,975.95 2,974.76 2,974.76 307,910.8K
17:57 2,974.07 2,974.68 2,973.83 2,974.68 269,095.4K
17:58 2,974.77 2,975.49 2,974.58 2,975.48 168,296.1K
17:59 2,975.37 2,975.37 2,974.25 2,974.25 184,759.3K
18:00 2,974.70 2,975.05 2,974.70 2,975.05 185,976.4K
18:01 2,975.28 2,975.62 2,975.23 2,975.39 161,297.7K
18:02 2,975.50 2,976.03 2,975.50 2,975.98 111,266.2K
18:03 2,975.92 2,975.93 2,975.24 2,975.30 157,179.5K
18:04 2,975.14 2,975.14 2,974.41 2,974.42 120,735.2K
18:05 2,974.53 2,975.46 2,974.44 2,975.38 101,186.6K
18:06 2,975.66 2,975.85 2,975.44 2,975.44 137,264.8K
18:07 2,975.57 2,975.63 2,975.35 2,975.37 94,992.5K
18:08 2,975.56 2,975.59 2,974.52 2,974.52 209,316.0K
18:09 2,974.64 2,976.53 2,974.55 2,976.53 191,353.0K
18:10 2,976.55 2,977.06 2,976.55 2,976.59 120,870.6K
18:11 2,976.75 2,976.90 2,976.02 2,976.49 161,048.9K
18:12 2,976.47 2,977.15 2,976.37 2,977.00 111,878.1K
18:13 2,976.79 2,977.13 2,976.69 2,976.74 92,025.5K
18:14 2,976.74 2,976.92 2,976.50 2,976.50 84,671.1K
18:15 2,976.37 2,976.82 2,976.37 2,976.63 108,318.1K
18:16 2,976.67 2,977.31 2,976.67 2,977.22 143,208.0K
18:17 2,977.34 2,977.72 2,977.26 2,977.72 219,928.5K
18:18 2,978.31 2,978.81 2,978.08 2,978.08 155,991.9K
18:19 2,977.93 2,978.70 2,977.93 2,978.60 128,091.8K
18:20 2,978.66 2,979.74 2,978.66 2,979.31 180,560.9K
18:21 2,979.55 2,979.92 2,978.85 2,978.85 193,476.0K
18:22 2,978.89 2,979.06 2,978.31 2,978.31 146,817.3K
18:23 2,978.29 2,978.31 2,978.11 2,978.21 89,630.2K
18:24 2,978.21 2,978.54 2,978.21 2,978.52 91,818.1K
18:25 2,978.69 2,979.10 2,978.69 2,979.00 98,826.4K
18:26 2,979.16 2,979.91 2,979.16 2,979.91 209,641.6K
18:27 2,979.98 2,979.98 2,978.96 2,979.05 179,570.8K
18:28 2,978.66 2,979.37 2,978.66 2,979.37 57,342.2K
18:29 2,979.49 2,979.72 2,979.27 2,979.33 64,236.5K
18:30 2,979.32 2,979.38 2,978.89 2,978.90 102,276.1K
18:31 2,979.02 2,979.02 2,977.74 2,977.74 110,390.6K
18:32 2,977.51 2,977.65 2,976.86 2,976.96 91,185.1K
18:33 2,976.82 2,976.85 2,975.84 2,975.84 72,846.8K
18:34 2,975.87 2,975.99 2,975.38 2,975.38 82,350.4K
18:35 2,975.25 2,975.61 2,974.77 2,974.77 82,157.3K
18:36 2,974.64 2,974.69 2,973.67 2,973.87 135,222.5K
18:37 2,973.75 2,973.75 2,973.03 2,973.03 120,075.9K
18:38 2,973.07 2,973.69 2,972.90 2,973.69 123,327.6K
18:39 2,973.72 2,974.54 2,973.55 2,974.52 81,255.7K
18:40 2,974.52 2,974.52 2,974.52 2,974.52 0.0K
18:51 2,977.18 2,977.18 2,977.18 2,977.18 319,742.0K
19:05 2,977.53 2,978.16 2,976.90 2,978.16 151,994.1K
19:06 2,978.19 2,978.34 2,977.32 2,977.69 89,123.3K
19:07 2,977.04 2,977.04 2,976.12 2,976.12 93,924.6K
19:08 2,975.84 2,975.84 2,974.97 2,974.97 119,720.7K
19:09 2,975.06 2,975.38 2,974.99 2,975.25 68,088.8K
19:10 2,975.39 2,975.45 2,975.20 2,975.31 48,046.5K
19:11 2,975.16 2,975.16 2,974.41 2,974.73 56,216.5K
19:12 2,974.71 2,974.71 2,974.34 2,974.41 43,028.0K
19:13 2,974.00 2,974.00 2,973.52 2,973.56 77,828.2K
19:14 2,973.42 2,974.51 2,973.42 2,974.51 98,069.7K
19:15 2,974.64 2,974.64 2,973.87 2,973.88 37,067.4K
19:16 2,973.81 2,973.81 2,972.98 2,972.98 64,980.3K
19:17 2,973.04 2,973.62 2,972.61 2,973.56 76,208.9K
19:18 2,973.40 2,973.51 2,973.29 2,973.51 42,047.6K
19:19 2,973.69 2,974.87 2,973.69 2,974.81 56,448.0K
19:20 2,974.72 2,974.72 2,974.38 2,974.40 30,578.6K
19:21 2,974.43 2,974.45 2,974.31 2,974.35 27,974.2K
19:22 2,974.23 2,974.39 2,973.94 2,973.94 29,441.4K
19:23 2,974.07 2,975.00 2,973.92 2,974.97 81,735.4K
19:24 2,975.06 2,975.43 2,974.83 2,975.08 106,217.6K
19:25 2,975.17 2,975.21 2,974.85 2,974.89 32,132.4K
19:26 2,974.92 2,974.99 2,974.56 2,974.56 20,268.3K
19:27 2,974.67 2,974.67 2,974.13 2,974.25 25,151.9K
19:28 2,974.21 2,974.24 2,974.10 2,974.11 20,314.2K
19:29 2,973.93 2,973.93 2,973.50 2,973.59 33,490.0K
19:30 2,973.44 2,973.77 2,973.39 2,973.77 31,704.8K
19:31 2,973.82 2,974.09 2,973.82 2,973.90 31,282.2K
19:32 2,974.28 2,974.44 2,974.19 2,974.19 24,084.3K
19:33 2,974.36 2,974.42 2,973.47 2,973.47 39,076.8K
19:34 2,973.42 2,973.43 2,973.02 2,973.26 35,607.1K
19:35 2,973.08 2,973.68 2,973.08 2,973.45 43,189.3K
19:36 2,973.38 2,973.71 2,973.38 2,973.61 16,097.2K
19:37 2,973.70 2,973.88 2,973.70 2,973.88 19,421.3K
19:38 2,973.85 2,973.85 2,973.66 2,973.69 28,116.4K
19:39 2,973.82 2,974.16 2,973.82 2,973.92 30,359.6K
19:40 2,973.98 2,974.21 2,973.90 2,974.04 28,092.6K
19:41 2,974.05 2,974.75 2,974.05 2,974.74 53,576.6K
19:42 2,974.79 2,976.04 2,974.74 2,975.98 62,777.4K
19:43 2,976.01 2,976.07 2,975.86 2,975.91 53,113.9K
19:44 2,975.96 2,976.06 2,975.96 2,976.06 46,194.3K
19:45 2,975.85 2,975.93 2,975.47 2,975.47 47,539.9K
19:46 2,975.39 2,975.89 2,975.34 2,975.89 57,650.6K
19:47 2,975.92 2,975.92 2,975.49 2,975.49 31,628.5K
19:48 2,975.64 2,975.64 2,975.09 2,975.09 15,050.7K
19:49 2,975.08 2,975.29 2,975.06 2,975.27 21,950.8K
19:50 2,975.21 2,975.44 2,975.21 2,975.43 20,246.8K
19:51 2,975.42 2,975.58 2,975.36 2,975.58 49,895.0K
19:52 2,975.57 2,975.72 2,975.49 2,975.55 23,099.5K
19:53 2,975.43 2,975.62 2,975.28 2,975.28 27,608.4K
19:54 2,975.32 2,975.60 2,975.25 2,975.60 26,523.5K
19:55 2,975.64 2,975.72 2,975.51 2,975.55 17,946.3K
19:56 2,975.50 2,975.52 2,975.11 2,975.21 27,009.2K
19:57 2,975.17 2,975.53 2,975.17 2,975.41 29,225.4K
19:58 2,975.65 2,975.87 2,975.58 2,975.87 51,079.0K
19:59 2,975.88 2,975.95 2,975.63 2,975.65 75,066.7K
20:00 2,975.66 2,975.69 2,973.07 2,973.09 168,703.6K
20:01 2,972.60 2,972.60 2,968.14 2,968.14 408,885.5K
20:02 2,968.09 2,968.52 2,968.09 2,968.45 130,798.6K
20:03 2,968.61 2,969.76 2,968.61 2,969.45 70,320.2K
20:04 2,969.41 2,969.92 2,969.37 2,969.92 47,816.0K
20:05 2,970.32 2,970.32 2,969.53 2,969.54 72,280.3K
20:06 2,969.02 2,969.69 2,968.85 2,969.65 65,672.2K
20:07 2,969.63 2,970.79 2,969.63 2,970.79 54,871.3K
20:08 2,970.84 2,972.32 2,970.84 2,972.32 62,336.0K
20:09 2,972.33 2,972.38 2,971.90 2,972.15 52,476.2K
20:10 2,972.09 2,972.15 2,971.47 2,971.61 22,252.2K
20:11 2,971.52 2,971.56 2,971.24 2,971.51 37,277.2K
20:12 2,971.73 2,972.35 2,971.73 2,972.30 46,737.5K
20:13 2,972.46 2,972.61 2,972.28 2,972.61 27,060.0K
20:14 2,972.51 2,972.61 2,972.43 2,972.61 28,532.1K
20:15 2,972.59 2,973.56 2,972.59 2,973.56 33,899.9K
20:16 2,973.88 2,975.26 2,973.88 2,974.96 93,894.4K
20:17 2,974.78 2,974.80 2,974.45 2,974.50 31,277.1K
20:18 2,974.50 2,974.50 2,974.06 2,974.13 35,162.0K
20:19 2,974.06 2,974.08 2,972.25 2,972.25 51,955.6K
20:20 2,972.29 2,972.29 2,970.41 2,970.41 86,503.7K
20:21 2,970.36 2,973.37 2,970.26 2,973.37 108,832.1K
20:22 2,972.98 2,973.17 2,972.85 2,973.11 42,499.6K
20:23 2,972.94 2,972.94 2,972.18 2,972.43 18,098.9K
20:24 2,972.49 2,973.37 2,972.49 2,973.19 29,364.8K
20:25 2,973.27 2,973.27 2,972.73 2,972.91 16,269.7K
20:26 2,972.82 2,972.92 2,972.76 2,972.84 24,046.4K
20:27 2,972.91 2,973.06 2,972.66 2,972.66 12,839.2K
20:28 2,972.64 2,972.64 2,972.03 2,972.03 18,121.4K
20:29 2,971.90 2,971.91 2,970.67 2,970.82 104,809.3K
20:30 2,970.86 2,971.12 2,970.71 2,970.95 42,992.3K
20:31 2,971.04 2,971.56 2,970.99 2,971.29 33,405.1K
20:32 2,971.39 2,971.39 2,971.13 2,971.21 28,861.2K
20:33 2,971.18 2,971.71 2,971.18 2,971.71 20,736.7K
20:34 2,971.45 2,971.91 2,971.36 2,971.73 32,527.1K
20:35 2,971.66 2,971.66 2,971.15 2,971.15 23,698.8K
20:36 2,970.90 2,971.48 2,970.73 2,971.48 41,219.2K
20:37 2,971.44 2,972.08 2,971.44 2,972.08 23,233.0K
20:38 2,972.35 2,972.43 2,972.31 2,972.36 25,534.7K
20:39 2,972.38 2,972.79 2,972.34 2,972.79 34,221.4K
20:40 2,972.81 2,972.82 2,972.42 2,972.42 14,759.3K
20:41 2,972.20 2,972.32 2,972.10 2,972.14 27,927.3K
20:42 2,971.93 2,971.93 2,971.44 2,971.44 23,975.2K
20:43 2,971.50 2,971.72 2,971.50 2,971.72 25,247.1K
20:44 2,971.76 2,973.09 2,971.76 2,973.09 26,497.5K
20:45 2,973.25 2,974.11 2,973.22 2,974.11 39,058.5K
20:46 2,974.01 2,974.39 2,974.01 2,974.39 29,916.8K
20:47 2,974.43 2,974.78 2,974.43 2,974.66 34,420.7K
20:48 2,974.59 2,974.74 2,974.58 2,974.64 35,407.1K
20:49 2,974.72 2,974.72 2,974.43 2,974.45 28,916.3K
20:50 2,974.44 2,974.69 2,974.35 2,974.63 9,587.2K
20:51 2,974.65 2,974.87 2,974.47 2,974.83 25,788.6K
20:52 2,974.81 2,975.18 2,974.81 2,974.86 27,206.9K
20:53 2,974.95 2,975.06 2,974.88 2,975.03 13,292.1K
20:54 2,975.21 2,975.33 2,975.18 2,975.18 29,366.5K
20:55 2,975.28 2,975.46 2,975.13 2,975.15 27,140.9K
20:56 2,975.18 2,975.18 2,974.71 2,974.72 32,957.2K
20:57 2,974.61 2,974.71 2,974.52 2,974.62 38,247.4K
20:58 2,974.47 2,974.48 2,974.26 2,974.26 16,301.8K
20:59 2,974.49 2,974.77 2,974.48 2,974.64 30,507.4K
21:00 2,974.68 2,975.07 2,974.68 2,975.00 22,681.9K
21:01 2,974.94 2,975.49 2,974.87 2,975.48 63,338.6K
21:02 2,975.41 2,975.81 2,975.41 2,975.81 33,758.4K
21:03 2,975.92 2,976.22 2,975.90 2,976.12 24,459.4K
21:04 2,976.19 2,976.32 2,975.95 2,975.95 30,534.0K
21:05 2,975.77 2,975.82 2,975.31 2,975.82 25,778.4K
21:06 2,975.79 2,976.10 2,975.79 2,976.09 27,734.0K
21:07 2,976.05 2,976.16 2,975.92 2,975.92 32,833.7K
21:08 2,975.80 2,975.82 2,975.44 2,975.49 17,405.5K
21:09 2,975.47 2,975.64 2,975.43 2,975.50 37,363.2K
21:10 2,975.54 2,975.54 2,975.31 2,975.41 37,825.8K
21:11 2,975.44 2,975.44 2,975.32 2,975.34 44,738.2K
21:12 2,975.29 2,975.29 2,975.13 2,975.18 23,990.0K
21:13 2,975.11 2,975.17 2,974.73 2,974.75 27,535.0K
21:14 2,974.76 2,974.76 2,974.31 2,974.38 26,241.1K
21:15 2,974.21 2,974.23 2,974.05 2,974.11 9,239.7K
21:16 2,974.09 2,974.82 2,974.09 2,974.82 12,334.0K
21:17 2,974.89 2,974.89 2,974.67 2,974.69 17,123.9K
21:18 2,974.57 2,974.69 2,974.57 2,974.64 12,433.7K
21:19 2,974.60 2,974.66 2,974.40 2,974.66 10,547.7K
21:20 2,974.65 2,974.72 2,974.49 2,974.49 15,813.8K
21:21 2,974.46 2,974.54 2,974.20 2,974.54 7,385.0K
21:22 2,974.50 2,974.70 2,974.50 2,974.67 9,975.3K
21:23 2,974.70 2,974.98 2,974.69 2,974.96 10,606.2K
21:24 2,974.98 2,975.02 2,974.91 2,974.98 8,191.5K
21:25 2,974.93 2,974.93 2,974.84 2,974.84 28,324.5K
21:26 2,974.89 2,975.40 2,974.89 2,975.35 29,329.3K
21:27 2,975.36 2,975.36 2,975.14 2,975.14 13,725.9K
21:28 2,975.22 2,975.54 2,975.22 2,975.54 38,628.5K
21:29 2,975.58 2,975.62 2,975.38 2,975.38 23,074.7K
21:30 2,975.38 2,975.52 2,975.23 2,975.52 24,043.9K
21:31 2,975.51 2,976.07 2,975.49 2,976.02 35,379.5K
21:32 2,975.87 2,976.20 2,975.87 2,976.13 24,020.2K
21:33 2,976.14 2,976.51 2,976.05 2,976.48 61,636.0K
21:34 2,976.28 2,976.40 2,976.25 2,976.27 32,727.0K
21:35 2,976.19 2,976.23 2,976.06 2,976.07 15,290.6K
21:36 2,975.96 2,975.96 2,975.70 2,975.74 40,592.3K
21:37 2,975.84 2,976.10 2,975.83 2,975.83 10,879.4K
21:38 2,975.84 2,976.13 2,975.79 2,976.09 22,317.7K
21:39 2,976.00 2,976.01 2,975.66 2,975.67 33,167.8K
21:40 2,975.65 2,975.67 2,975.35 2,975.53 17,452.0K
21:41 2,975.48 2,975.62 2,975.47 2,975.59 24,601.3K
21:42 2,975.50 2,975.80 2,975.50 2,975.79 15,372.8K
21:43 2,975.75 2,975.75 2,975.36 2,975.45 15,261.3K
21:44 2,975.44 2,975.56 2,975.38 2,975.56 15,724.2K
21:45 2,975.55 2,975.62 2,975.34 2,975.62 23,933.8K
21:46 2,975.52 2,975.57 2,975.20 2,975.21 26,362.1K
21:47 2,975.02 2,975.10 2,974.90 2,975.07 7,278.8K
21:48 2,975.03 2,975.03 2,974.73 2,974.73 9,258.7K
21:49 2,974.70 2,974.71 2,974.61 2,974.61 7,500.2K
21:50 2,974.59 2,974.61 2,974.51 2,974.60 13,521.2K
21:51 2,974.50 2,974.54 2,974.25 2,974.25 19,049.6K
21:52 2,974.14 2,974.17 2,974.06 2,974.06 34,184.5K
21:53 2,974.11 2,974.39 2,974.11 2,974.39 19,010.0K
21:54 2,974.32 2,974.39 2,974.25 2,974.36 11,348.9K
21:55 2,974.35 2,974.52 2,974.25 2,974.31 6,819.4K
21:56 2,974.41 2,974.50 2,974.36 2,974.49 14,678.5K
21:57 2,974.45 2,974.63 2,974.45 2,974.53 10,132.6K
21:58 2,974.54 2,974.54 2,974.43 2,974.46 5,830.1K
21:59 2,974.54 2,974.54 2,974.26 2,974.39 21,040.2K
22:00 2,974.36 2,974.66 2,974.36 2,974.56 15,973.0K
22:01 2,974.57 2,974.86 2,974.57 2,974.86 54,260.7K
22:02 2,974.80 2,974.94 2,974.78 2,974.80 16,447.8K
22:03 2,974.82 2,974.82 2,974.47 2,974.47 13,355.1K
22:04 2,974.43 2,974.43 2,974.14 2,974.20 18,015.4K
22:05 2,974.10 2,974.36 2,974.00 2,974.00 19,654.0K
22:06 2,973.90 2,974.19 2,973.90 2,973.91 15,656.0K
22:07 2,974.09 2,974.14 2,974.03 2,974.03 3,475.8K
22:08 2,974.13 2,974.13 2,973.87 2,974.06 9,722.9K
22:09 2,974.07 2,974.11 2,973.93 2,974.03 13,418.2K
22:10 2,974.12 2,974.22 2,974.10 2,974.18 13,078.7K
22:11 2,974.15 2,974.58 2,974.15 2,974.58 29,663.9K
22:12 2,974.52 2,974.74 2,974.47 2,974.74 24,702.7K
22:13 2,974.75 2,974.84 2,974.75 2,974.80 15,122.1K
22:14 2,974.85 2,975.01 2,974.84 2,975.01 26,270.4K
22:15 2,975.05 2,975.48 2,975.05 2,975.44 53,459.0K
22:16 2,975.44 2,975.48 2,975.40 2,975.48 28,059.4K
22:17 2,975.41 2,975.44 2,975.28 2,975.33 40,777.8K
22:18 2,975.37 2,975.38 2,975.10 2,975.38 31,983.4K
22:19 2,975.38 2,975.56 2,975.38 2,975.56 12,992.1K
22:20 2,975.40 2,975.40 2,975.24 2,975.32 23,669.8K
22:21 2,975.27 2,975.30 2,975.11 2,975.22 8,860.0K
22:22 2,975.26 2,975.27 2,975.13 2,975.26 17,379.8K
22:23 2,975.22 2,975.28 2,975.16 2,975.23 17,491.2K
22:24 2,975.10 2,975.14 2,974.70 2,974.72 20,281.1K
22:25 2,974.69 2,974.92 2,974.69 2,974.73 14,827.6K
22:26 2,974.74 2,974.74 2,974.50 2,974.52 27,578.5K
22:27 2,974.60 2,974.63 2,974.40 2,974.54 25,853.0K
22:28 2,974.59 2,974.69 2,974.48 2,974.48 16,676.4K
22:29 2,974.65 2,974.71 2,974.50 2,974.55 19,922.8K
22:30 2,974.44 2,974.88 2,974.44 2,974.71 22,744.6K
22:31 2,974.62 2,974.62 2,974.55 2,974.55 11,903.2K
22:32 2,974.59 2,974.61 2,974.48 2,974.54 14,677.2K
22:33 2,974.52 2,974.52 2,974.27 2,974.27 21,616.1K
22:34 2,974.23 2,974.48 2,974.14 2,974.48 22,460.0K
22:35 2,974.61 2,974.61 2,974.42 2,974.51 14,549.5K
22:36 2,974.63 2,974.71 2,974.55 2,974.55 16,238.4K
22:37 2,974.47 2,974.48 2,974.29 2,974.34 10,969.1K
22:38 2,974.33 2,974.38 2,974.19 2,974.31 29,558.8K
22:39 2,974.43 2,974.43 2,974.27 2,974.36 28,411.4K
22:40 2,974.33 2,974.35 2,974.09 2,974.30 35,869.6K
22:41 2,974.36 2,974.56 2,974.36 2,974.53 17,091.0K
22:42 2,974.56 2,974.66 2,974.46 2,974.66 21,755.0K
22:43 2,974.67 2,974.74 2,974.38 2,974.54 38,280.1K
22:44 2,974.61 2,974.61 2,974.35 2,974.50 13,669.3K
22:45 2,974.35 2,974.35 2,973.93 2,974.04 49,315.0K
22:46 2,974.02 2,974.08 2,973.79 2,973.79 15,398.5K
22:47 2,973.85 2,974.04 2,973.85 2,974.04 16,612.9K
22:48 2,974.03 2,974.16 2,973.97 2,974.16 17,438.3K
22:49 2,974.20 2,974.43 2,974.09 2,974.42 25,664.4K
22:50 2,974.40 2,974.73 2,974.40 2,974.73 56,305.8K
22:51 2,974.69 2,974.98 2,974.60 2,974.95 21,965.9K
22:52 2,974.89 2,975.02 2,974.87 2,975.02 18,535.8K
22:53 2,975.03 2,975.06 2,974.93 2,974.93 8,862.8K
22:54 2,974.97 2,975.22 2,974.96 2,975.21 19,768.1K
22:55 2,975.17 2,975.20 2,974.68 2,974.72 17,544.9K
22:56 2,974.75 2,974.75 2,974.38 2,974.40 17,397.4K
22:57 2,974.37 2,974.52 2,974.37 2,974.52 17,334.2K
22:58 2,974.51 2,974.51 2,974.39 2,974.45 8,606.4K
22:59 2,974.40 2,974.42 2,974.26 2,974.38 5,310.3K
23:00 2,974.36 2,974.51 2,974.36 2,974.47 8,275.8K
23:01 2,974.42 2,974.71 2,974.42 2,974.71 13,736.2K
23:02 2,974.77 2,974.88 2,974.74 2,974.81 14,023.5K
23:03 2,974.71 2,974.97 2,974.67 2,974.97 9,612.2K
23:04 2,974.82 2,975.14 2,974.82 2,975.07 16,519.7K
23:05 2,975.12 2,975.15 2,974.99 2,975.07 19,094.8K
23:06 2,975.03 2,975.08 2,975.00 2,975.08 21,541.1K
23:07 2,975.05 2,975.30 2,974.98 2,975.24 11,566.8K
23:08 2,975.21 2,975.23 2,975.12 2,975.20 29,694.0K
23:09 2,975.16 2,975.18 2,975.07 2,975.13 25,369.8K
23:10 2,975.11 2,975.12 2,974.84 2,974.88 25,159.9K
23:11 2,974.85 2,975.02 2,974.76 2,974.99 17,886.3K
23:12 2,975.00 2,975.37 2,975.00 2,975.34 17,170.7K
23:13 2,975.39 2,975.43 2,975.18 2,975.32 28,621.1K
23:14 2,975.34 2,975.37 2,975.15 2,975.37 12,535.4K
23:15 2,975.44 2,975.44 2,975.30 2,975.31 38,514.5K
23:16 2,975.18 2,975.33 2,975.18 2,975.26 18,880.2K
23:17 2,975.07 2,975.34 2,975.07 2,975.30 7,389.7K
23:18 2,975.23 2,975.24 2,974.89 2,975.08 20,092.6K
23:19 2,975.10 2,975.14 2,974.94 2,974.94 12,018.2K
23:20 2,975.00 2,975.09 2,974.92 2,975.05 14,662.8K
23:21 2,975.01 2,975.01 2,974.80 2,974.91 15,406.0K
23:22 2,974.93 2,975.00 2,974.80 2,974.81 14,991.2K
23:23 2,974.80 2,974.99 2,974.68 2,974.97 16,430.5K
23:24 2,974.84 2,974.93 2,974.81 2,974.89 26,041.1K
23:25 2,974.83 2,974.88 2,974.68 2,974.72 20,089.6K
23:26 2,974.74 2,974.74 2,974.37 2,974.40 19,731.8K
23:27 2,974.43 2,974.67 2,974.43 2,974.58 16,535.7K
23:28 2,974.51 2,974.51 2,974.40 2,974.40 17,581.9K
23:29 2,974.42 2,974.51 2,974.21 2,974.37 34,349.0K
23:30 2,974.22 2,974.36 2,974.13 2,974.33 33,060.2K
23:31 2,974.32 2,974.37 2,974.10 2,974.15 21,902.3K
23:32 2,974.06 2,974.26 2,973.95 2,974.01 24,452.6K
23:33 2,974.04 2,974.19 2,974.01 2,974.09 28,021.2K
23:34 2,974.15 2,974.15 2,973.85 2,973.88 19,484.1K
23:35 2,973.85 2,974.35 2,973.85 2,974.35 23,341.8K
23:36 2,974.36 2,974.42 2,974.10 2,974.10 19,992.2K
23:37 2,974.09 2,974.19 2,973.90 2,973.99 25,265.3K
23:38 2,974.07 2,974.11 2,973.85 2,973.85 13,717.6K
23:39 2,973.30 2,973.55 2,973.23 2,973.46 70,905.2K
23:40 2,973.54 2,973.54 2,973.05 2,973.09 47,197.0K
23:41 2,973.11 2,973.53 2,973.11 2,973.42 27,640.6K
23:42 2,973.43 2,973.70 2,973.37 2,973.37 16,159.9K
23:43 2,973.14 2,973.69 2,973.14 2,973.57 17,774.1K
23:44 2,973.72 2,973.95 2,973.72 2,973.94 18,676.1K
23:45 2,973.84 2,974.05 2,973.76 2,973.78 30,967.6K
23:46 2,974.06 2,974.06 2,973.68 2,973.84 51,849.7K
23:47 2,973.99 2,974.03 2,973.53 2,973.93 56,216.8K
23:48 2,974.03 2,974.03 2,973.55 2,973.59 47,507.5K
23:49 2,973.60 2,974.55 2,973.60 2,974.15 76,031.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし