MOEX Russia all session (IMOEX2)

IMOEX2
🏛️ ロシア連邦 →
2,682.46
最終更新: 2025-09-29
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 2,999.03 2,999.03 2,995.42 2,996.25 763,937.9K
07:01 2,995.58 2,995.58 2,991.14 2,991.14 685,966.0K
07:02 2,991.23 2,991.57 2,988.89 2,988.89 322,085.2K
07:03 2,989.02 2,989.02 2,987.00 2,987.00 357,482.2K
07:04 2,986.92 2,991.15 2,986.92 2,991.15 330,938.0K
07:05 2,991.11 2,992.42 2,991.11 2,992.20 210,221.2K
07:06 2,992.26 2,992.26 2,988.27 2,988.37 211,178.2K
07:07 2,987.13 2,987.13 2,984.76 2,984.94 321,638.6K
07:08 2,984.50 2,985.51 2,984.45 2,984.70 181,924.1K
07:09 2,984.25 2,984.42 2,983.74 2,983.74 116,680.7K
07:10 2,983.32 2,985.41 2,983.32 2,985.41 188,094.4K
07:11 2,985.19 2,985.65 2,985.19 2,985.65 71,770.8K
07:12 2,985.70 2,986.07 2,983.25 2,983.25 107,015.2K
07:13 2,983.15 2,983.81 2,983.12 2,983.81 82,228.2K
07:14 2,983.86 2,985.38 2,983.86 2,985.38 49,120.9K
07:15 2,985.51 2,986.06 2,985.08 2,985.08 37,539.1K
07:16 2,984.99 2,984.99 2,983.58 2,983.79 84,113.2K
07:17 2,983.76 2,985.41 2,983.76 2,985.41 63,443.0K
07:18 2,985.49 2,986.06 2,985.46 2,985.71 83,312.2K
07:19 2,985.90 2,987.79 2,985.90 2,987.79 89,375.4K
07:20 2,988.22 2,988.85 2,988.15 2,988.26 119,023.0K
07:21 2,988.33 2,988.80 2,988.22 2,988.48 85,260.3K
07:22 2,988.36 2,988.36 2,987.79 2,987.99 60,811.1K
07:23 2,988.14 2,990.51 2,988.12 2,990.34 142,275.0K
07:24 2,990.58 2,990.84 2,990.37 2,990.79 86,307.0K
07:25 2,990.85 2,990.85 2,989.71 2,989.79 68,744.2K
07:26 2,989.65 2,990.47 2,989.57 2,990.47 142,136.8K
07:27 2,990.47 2,991.88 2,990.47 2,991.88 135,619.7K
07:28 2,992.24 2,993.99 2,992.24 2,993.99 210,092.2K
07:29 2,993.93 2,995.12 2,993.93 2,995.12 180,363.2K
07:30 2,995.17 2,996.20 2,995.17 2,996.20 203,123.1K
07:31 2,996.30 2,997.00 2,994.96 2,994.96 184,590.9K
07:32 2,994.96 2,995.16 2,994.92 2,994.97 77,601.5K
07:33 2,994.97 2,995.05 2,994.56 2,994.79 72,342.5K
07:34 2,994.72 2,994.72 2,993.96 2,994.11 49,826.2K
07:35 2,994.06 2,994.91 2,994.06 2,994.86 53,756.5K
07:36 2,995.01 2,995.83 2,994.87 2,995.83 61,124.7K
07:37 2,995.77 2,995.83 2,995.28 2,995.58 69,874.4K
07:38 2,995.17 2,995.19 2,994.62 2,994.62 58,099.9K
07:39 2,994.62 2,994.62 2,994.15 2,994.25 55,460.6K
07:40 2,994.25 2,994.49 2,994.19 2,994.36 41,964.3K
07:41 2,994.50 2,994.58 2,994.19 2,994.58 53,864.6K
07:42 2,994.72 2,994.89 2,994.62 2,994.73 44,952.8K
07:43 2,994.84 2,995.20 2,994.84 2,995.12 62,746.0K
07:44 2,995.21 2,996.30 2,995.21 2,996.30 120,567.6K
07:45 2,997.25 2,998.31 2,997.25 2,998.31 197,062.0K
07:46 2,998.31 2,998.54 2,997.75 2,998.27 83,480.4K
07:47 2,998.24 2,998.26 2,998.04 2,998.10 75,993.9K
07:48 2,998.13 2,998.14 2,997.97 2,998.05 48,768.6K
07:49 2,997.95 2,997.95 2,997.67 2,997.74 84,901.2K
07:50 2,997.88 2,998.65 2,997.88 2,998.65 118,919.3K
07:51 2,998.46 2,998.65 2,998.34 2,998.35 60,906.7K
07:52 2,998.61 2,998.61 2,997.55 2,997.55 97,768.7K
07:53 2,997.59 2,997.59 2,996.99 2,997.27 117,999.3K
07:54 2,997.27 2,997.67 2,996.70 2,996.70 99,324.2K
07:55 2,996.61 2,996.73 2,996.42 2,996.72 87,769.8K
07:56 2,996.67 2,997.03 2,996.49 2,997.03 42,158.0K
07:57 2,996.95 2,997.10 2,996.76 2,996.76 36,258.6K
07:58 2,996.46 2,996.46 2,995.53 2,995.79 115,365.8K
07:59 2,995.81 2,995.94 2,995.61 2,995.66 52,748.0K
08:00 2,995.47 2,995.47 2,994.88 2,994.88 61,910.1K
08:01 2,994.94 2,995.10 2,994.87 2,994.97 56,581.7K
08:02 2,994.92 2,994.92 2,994.67 2,994.88 53,908.5K
08:03 2,994.98 2,995.05 2,994.44 2,994.67 45,030.8K
08:04 2,994.85 2,994.85 2,994.48 2,994.66 43,461.5K
08:05 2,994.75 2,994.76 2,994.43 2,994.62 39,199.5K
08:06 2,994.46 2,994.46 2,993.89 2,994.05 103,700.1K
08:07 2,994.09 2,994.09 2,992.99 2,993.01 165,329.6K
08:08 2,993.05 2,993.08 2,992.60 2,992.61 71,886.9K
08:09 2,992.58 2,992.67 2,992.20 2,992.20 56,915.9K
08:10 2,992.24 2,992.26 2,992.03 2,992.03 47,456.1K
08:11 2,992.07 2,993.10 2,992.06 2,992.68 64,198.7K
08:12 2,992.69 2,993.10 2,992.69 2,992.95 60,037.8K
08:13 2,992.86 2,993.42 2,992.86 2,993.38 36,359.7K
08:14 2,993.49 2,993.81 2,993.38 2,993.81 37,783.9K
08:15 2,993.93 2,994.20 2,993.93 2,994.19 32,957.2K
08:16 2,994.16 2,994.20 2,993.79 2,993.80 33,949.8K
08:17 2,993.66 2,993.73 2,993.48 2,993.48 44,102.1K
08:18 2,993.29 2,993.36 2,992.56 2,992.56 37,815.1K
08:19 2,992.47 2,993.02 2,992.47 2,992.96 23,089.2K
08:20 2,992.84 2,993.54 2,992.84 2,993.21 53,568.6K
08:21 2,993.41 2,994.37 2,993.35 2,994.03 52,278.6K
08:22 2,994.18 2,994.18 2,993.73 2,993.73 46,425.0K
08:23 2,993.76 2,993.77 2,993.55 2,993.68 34,886.6K
08:24 2,993.86 2,994.31 2,993.78 2,994.20 35,322.5K
08:25 2,994.32 2,994.64 2,994.05 2,994.63 25,499.6K
08:26 2,994.56 2,995.10 2,994.55 2,995.10 28,279.1K
08:27 2,995.10 2,995.44 2,995.01 2,995.41 26,864.7K
08:28 2,995.33 2,995.49 2,995.33 2,995.35 19,993.0K
08:29 2,995.36 2,995.70 2,995.36 2,995.51 42,397.5K
08:30 2,995.39 2,995.46 2,995.30 2,995.31 44,266.8K
08:31 2,995.47 2,995.47 2,994.89 2,994.89 45,528.0K
08:32 2,995.17 2,995.17 2,994.77 2,994.77 28,201.9K
08:33 2,994.98 2,994.98 2,994.68 2,994.95 48,172.6K
08:34 2,994.82 2,994.82 2,994.03 2,994.03 37,458.0K
08:35 2,994.17 2,994.17 2,993.86 2,993.86 27,537.7K
08:36 2,993.86 2,994.02 2,993.71 2,993.84 33,059.9K
08:37 2,993.76 2,994.11 2,993.75 2,994.03 23,427.8K
08:38 2,993.93 2,994.35 2,993.75 2,994.35 20,910.9K
08:39 2,994.20 2,994.69 2,994.00 2,994.51 38,446.3K
08:40 2,994.58 2,994.58 2,994.31 2,994.31 26,693.1K
08:41 2,994.27 2,994.68 2,994.27 2,994.58 17,611.8K
08:42 2,994.56 2,994.69 2,994.38 2,994.38 47,734.6K
08:43 2,994.66 2,994.66 2,994.25 2,994.34 26,094.4K
08:44 2,994.30 2,994.30 2,994.03 2,994.10 28,935.2K
08:45 2,994.01 2,994.11 2,993.77 2,993.89 34,164.2K
08:46 2,994.15 2,994.21 2,993.98 2,994.06 27,369.3K
08:47 2,994.14 2,994.24 2,994.04 2,994.24 29,135.5K
08:48 2,994.47 2,994.86 2,994.41 2,994.84 54,764.7K
08:49 2,995.05 2,995.35 2,995.04 2,995.28 43,467.2K
08:50 2,995.21 2,995.39 2,995.21 2,995.35 49,963.1K
08:51 2,995.39 2,995.46 2,995.04 2,995.18 53,081.4K
08:52 2,995.22 2,995.22 2,994.79 2,994.80 31,048.2K
08:53 2,994.68 2,994.98 2,994.61 2,994.61 39,857.1K
08:54 2,994.72 2,994.77 2,994.58 2,994.59 57,369.7K
08:55 2,994.72 2,994.82 2,994.42 2,994.75 41,745.1K
08:56 2,994.93 2,995.05 2,994.70 2,994.70 44,386.8K
08:57 2,994.60 2,995.03 2,994.60 2,995.03 38,843.8K
08:58 2,994.72 2,994.81 2,994.53 2,994.69 64,110.4K
08:59 2,994.89 2,994.89 2,994.34 2,994.49 37,072.8K
09:00 2,994.29 2,994.29 2,993.32 2,993.70 88,111.1K
09:01 2,993.97 2,995.04 2,993.97 2,994.92 81,081.2K
09:02 2,994.94 2,995.52 2,994.94 2,995.52 67,259.0K
09:03 2,996.07 2,997.21 2,996.07 2,996.86 159,459.2K
09:04 2,997.02 2,999.88 2,997.02 2,999.79 330,060.4K
09:05 2,999.24 3,000.76 2,999.24 3,000.74 142,160.0K
09:06 3,000.81 3,001.05 3,000.73 3,000.99 143,093.7K
09:07 3,001.14 3,001.14 3,000.91 3,000.94 109,284.3K
09:08 3,000.76 3,001.13 3,000.48 3,001.13 112,795.8K
09:09 3,001.04 3,001.39 3,000.93 3,001.38 87,078.4K
09:10 3,001.36 3,001.84 3,001.36 3,001.84 171,974.8K
09:11 3,001.80 3,002.97 3,001.80 3,002.97 126,022.1K
09:12 3,003.05 3,003.38 3,003.05 3,003.25 101,402.4K
09:13 3,003.36 3,003.49 3,002.61 3,002.68 110,575.0K
09:14 3,001.91 3,002.01 3,000.12 3,000.12 163,072.1K
09:15 2,999.34 2,999.34 2,998.10 2,998.25 239,078.0K
09:16 2,998.06 2,998.21 2,997.82 2,998.01 98,152.1K
09:17 2,998.14 2,998.48 2,997.97 2,998.15 73,528.4K
09:18 2,998.29 2,998.38 2,998.07 2,998.26 79,147.5K
09:19 2,998.33 2,999.10 2,998.33 2,998.90 88,399.6K
09:20 2,998.73 2,998.95 2,998.50 2,998.55 66,852.0K
09:21 2,998.61 2,999.04 2,998.61 2,998.85 49,020.1K
09:22 2,998.83 2,999.08 2,998.77 2,998.99 52,456.8K
09:23 2,998.86 2,999.41 2,998.86 2,999.41 52,435.8K
09:24 2,999.47 3,000.00 2,999.33 2,999.99 118,995.1K
09:25 3,000.22 3,000.42 2,999.93 2,999.93 49,003.9K
09:26 2,999.93 2,999.99 2,998.22 2,998.22 103,044.4K
09:27 2,998.26 2,998.29 2,997.91 2,998.26 69,061.5K
09:28 2,997.75 2,998.00 2,997.72 2,997.90 63,756.8K
09:29 2,997.78 2,997.78 2,997.17 2,997.17 73,912.6K
09:30 2,997.31 2,997.66 2,997.31 2,997.57 61,687.6K
09:31 2,997.59 2,998.01 2,997.59 2,997.99 23,915.1K
09:32 2,997.82 2,997.82 2,997.21 2,997.21 66,918.5K
09:33 2,997.31 2,997.51 2,997.31 2,997.50 73,733.7K
09:34 2,997.41 2,997.41 2,997.26 2,997.38 47,465.4K
09:35 2,997.35 2,997.66 2,997.35 2,997.62 47,057.9K
09:36 2,997.61 2,997.81 2,997.43 2,997.67 32,416.7K
09:37 2,997.70 2,997.84 2,997.22 2,997.22 38,230.4K
09:38 2,997.14 2,997.41 2,997.02 2,997.41 25,272.6K
09:39 2,997.59 2,998.68 2,997.59 2,998.61 101,947.0K
09:40 2,998.59 2,998.99 2,998.59 2,998.99 41,575.2K
09:41 2,998.99 2,999.18 2,998.99 2,999.15 29,663.6K
09:42 2,999.13 2,999.17 2,999.02 2,999.04 51,880.7K
09:43 2,998.94 2,998.94 2,998.49 2,998.49 69,948.4K
09:44 2,998.48 2,999.26 2,998.48 2,999.26 27,859.1K
09:45 2,999.29 3,000.23 2,999.29 3,000.23 76,332.3K
09:46 3,000.43 3,000.62 3,000.38 3,000.51 55,334.2K
09:47 3,000.53 3,000.67 3,000.40 3,000.40 58,538.2K
09:48 3,000.41 3,000.41 2,999.92 3,000.26 49,897.8K
09:49 3,000.34 3,000.84 3,000.34 3,000.74 35,382.3K
09:50 3,000.75 3,002.31 3,000.75 3,002.26 145,204.0K
09:51 3,002.36 3,003.14 3,002.36 3,003.14 182,202.1K
09:52 3,003.10 3,003.20 3,002.60 3,002.60 148,140.6K
09:53 3,002.60 3,002.60 3,001.86 3,002.07 80,795.5K
09:54 3,002.00 3,002.00 3,000.67 3,000.68 132,686.6K
09:55 3,000.59 3,001.32 3,000.59 3,001.27 70,169.3K
09:56 3,001.32 3,001.47 3,000.89 3,001.01 52,012.2K
09:57 3,000.82 3,000.96 2,999.93 3,000.39 113,941.0K
09:58 3,000.04 3,000.11 2,999.90 2,999.93 72,022.9K
09:59 2,999.69 2,999.74 2,999.37 2,999.37 72,325.3K
10:00 2,999.36 3,001.83 2,998.93 3,001.83 184,380.1K
10:01 3,002.00 3,005.45 3,001.93 3,005.18 567,292.9K
10:02 3,005.33 3,005.33 3,004.65 3,005.11 199,529.1K
10:03 3,005.35 3,005.96 3,004.34 3,005.86 301,165.7K
10:04 3,005.69 3,005.69 3,004.34 3,004.34 259,854.7K
10:05 3,004.42 3,004.42 3,002.93 3,003.04 173,261.2K
10:06 3,002.97 3,003.24 3,002.87 3,002.97 163,409.8K
10:07 3,002.88 3,003.50 3,002.66 3,003.50 163,899.6K
10:08 3,003.69 3,003.69 3,002.60 3,003.61 204,674.0K
10:09 3,003.49 3,004.98 3,003.49 3,004.58 234,446.3K
10:10 3,004.45 3,004.99 3,004.28 3,004.28 297,202.7K
10:11 3,004.25 3,004.25 3,003.58 3,003.62 156,303.9K
10:12 3,003.54 3,003.55 3,002.84 3,003.13 181,810.9K
10:13 3,003.03 3,003.03 3,000.87 3,000.87 289,098.8K
10:14 3,001.22 3,001.51 3,001.00 3,001.51 177,557.7K
10:15 3,001.74 3,002.74 3,001.74 3,002.74 122,327.0K
10:16 3,002.67 3,002.78 3,002.21 3,002.21 194,997.5K
10:17 3,001.87 3,001.90 3,001.43 3,001.74 179,057.0K
10:18 3,001.78 3,003.76 3,001.78 3,003.75 139,525.2K
10:19 3,003.87 3,003.87 3,002.76 3,002.79 96,848.3K
10:20 3,002.80 3,003.43 3,002.80 3,003.43 124,599.0K
10:21 3,003.04 3,003.04 3,001.11 3,001.98 176,704.4K
10:22 3,002.04 3,002.04 3,000.93 3,001.38 195,915.2K
10:23 3,001.34 3,001.34 3,000.82 3,000.82 127,885.2K
10:24 3,000.46 3,001.11 3,000.11 3,000.11 185,421.6K
10:25 2,999.91 2,999.91 2,998.64 2,998.64 202,061.4K
10:26 2,998.63 2,999.77 2,998.63 2,999.04 136,126.5K
10:27 2,998.77 2,998.77 2,997.84 2,997.87 132,028.5K
10:28 2,997.73 2,997.88 2,997.07 2,997.07 143,718.9K
10:29 2,997.00 2,997.16 2,996.53 2,997.10 182,187.6K
10:30 2,997.24 2,997.80 2,997.24 2,997.56 156,711.2K
10:31 2,997.59 2,998.81 2,997.59 2,998.81 150,734.2K
10:32 2,998.88 2,999.35 2,998.88 2,999.35 230,921.9K
10:33 2,999.38 2,999.69 2,999.35 2,999.38 216,739.7K
10:34 2,999.40 2,999.65 2,999.27 2,999.65 95,747.0K
10:35 2,999.54 2,999.68 2,999.20 2,999.31 101,933.9K
10:36 2,999.37 3,000.33 2,999.35 3,000.33 98,324.5K
10:37 3,000.37 3,000.57 2,999.28 2,999.56 153,312.8K
10:38 2,999.50 2,999.50 2,998.19 2,998.26 173,142.6K
10:39 2,998.18 2,998.71 2,998.11 2,998.71 141,091.8K
10:40 2,998.69 2,999.98 2,998.69 2,999.98 147,899.2K
10:41 2,999.91 2,999.91 2,999.55 2,999.59 69,334.8K
10:42 2,999.53 3,000.86 2,999.53 3,000.86 121,969.0K
10:43 3,000.70 3,000.94 3,000.61 3,000.92 79,311.1K
10:44 3,000.77 3,000.95 3,000.32 3,000.82 90,752.2K
10:45 3,001.31 3,001.69 3,001.14 3,001.38 89,730.8K
10:46 3,001.30 3,002.17 3,001.21 3,002.17 120,445.8K
10:47 3,002.09 3,002.62 3,002.07 3,002.43 116,313.8K
10:48 3,002.39 3,002.54 3,002.18 3,002.32 147,842.1K
10:49 3,002.16 3,002.16 3,000.97 3,000.97 147,503.0K
10:50 3,000.72 3,001.37 3,000.72 3,001.09 134,127.2K
10:51 3,001.07 3,001.56 3,001.07 3,001.49 113,270.5K
10:52 3,001.34 3,001.56 3,001.13 3,001.56 115,141.0K
10:53 3,001.62 3,001.75 3,001.48 3,001.75 100,717.2K
10:54 3,001.80 3,001.80 3,000.93 3,000.93 107,976.1K
10:55 3,000.79 3,001.22 3,000.78 3,001.22 105,358.7K
10:56 3,001.40 3,001.90 3,001.37 3,001.88 101,506.3K
10:57 3,002.03 3,002.16 3,001.67 3,002.11 159,672.2K
10:58 3,001.76 3,002.07 3,001.72 3,001.79 116,362.2K
10:59 3,001.76 3,002.21 3,001.76 3,002.13 87,463.8K
11:00 3,002.21 3,003.17 3,000.90 3,000.90 130,570.4K
11:01 3,000.00 3,000.04 2,999.38 3,000.04 198,539.6K
11:02 3,000.25 3,000.25 2,999.81 2,999.81 125,376.1K
11:03 2,999.67 2,999.72 2,999.40 2,999.45 110,188.0K
11:04 2,999.40 2,999.53 2,999.00 2,999.03 94,143.4K
11:05 2,999.01 2,999.01 2,997.97 2,998.45 177,157.3K
11:06 2,998.41 2,998.81 2,998.41 2,998.53 128,750.3K
11:07 2,998.57 2,999.06 2,998.57 2,998.82 128,733.7K
11:08 2,998.93 2,999.15 2,998.64 2,998.64 167,102.0K
11:09 2,998.69 2,998.69 2,997.75 2,997.75 160,035.1K
11:10 2,997.88 2,997.88 2,997.59 2,997.67 99,921.7K
11:11 2,997.66 2,997.66 2,996.70 2,996.70 229,120.0K
11:12 2,996.62 2,997.05 2,996.62 2,997.05 112,231.7K
11:13 2,997.15 2,997.22 2,996.84 2,996.88 113,876.3K
11:14 2,996.60 2,996.80 2,995.89 2,995.89 117,232.0K
11:15 2,995.70 2,995.81 2,995.43 2,995.81 112,557.0K
11:16 2,995.73 2,996.47 2,995.63 2,996.47 114,615.6K
11:17 2,996.16 2,996.29 2,996.12 2,996.22 82,145.5K
11:18 2,996.02 2,996.80 2,996.02 2,996.80 100,503.8K
11:19 2,996.85 2,998.33 2,996.85 2,998.33 145,182.8K
11:20 2,998.09 2,998.43 2,998.09 2,998.24 143,199.6K
11:21 2,998.32 2,998.44 2,997.92 2,998.03 97,484.6K
11:22 2,998.01 2,998.65 2,998.01 2,998.37 137,700.4K
11:23 2,998.22 2,998.22 2,997.86 2,997.86 84,224.0K
11:24 2,997.74 2,997.74 2,997.27 2,997.43 114,455.6K
11:25 2,997.46 2,997.48 2,997.24 2,997.40 92,847.3K
11:26 2,997.37 2,997.48 2,997.13 2,997.13 79,404.0K
11:27 2,996.94 2,997.69 2,996.94 2,997.67 109,553.9K
11:28 2,997.52 2,998.56 2,997.52 2,998.56 89,419.4K
11:29 2,998.38 2,998.48 2,997.79 2,997.86 103,465.2K
11:30 2,997.87 2,998.17 2,997.87 2,997.97 59,356.4K
11:31 2,997.76 2,998.07 2,997.76 2,998.07 60,648.1K
11:32 2,998.09 2,999.03 2,998.00 2,999.03 88,890.2K
11:33 2,999.22 3,000.04 2,999.20 2,999.93 145,570.8K
11:34 2,999.93 3,001.18 2,999.86 3,001.03 203,546.0K
11:35 3,001.21 3,001.21 3,000.76 3,000.86 120,213.3K
11:36 3,000.91 3,001.11 3,000.30 3,000.30 111,669.3K
11:37 3,000.27 3,000.27 2,999.89 2,999.93 226,318.1K
11:38 2,999.98 3,000.08 2,999.73 2,999.96 71,439.5K
11:39 2,999.88 3,000.91 2,999.88 3,000.91 187,095.9K
11:40 3,000.90 3,000.90 3,000.68 3,000.85 107,416.4K
11:41 3,000.76 3,000.79 3,000.41 3,000.41 85,541.9K
11:42 3,000.43 3,000.43 2,999.69 2,999.79 103,564.8K
11:43 2,999.76 2,999.76 2,999.34 2,999.34 100,418.4K
11:44 2,999.56 2,999.57 2,999.05 2,999.11 64,243.6K
11:45 2,999.01 2,999.31 2,999.01 2,999.15 89,572.1K
11:46 2,999.24 2,999.37 2,998.93 2,999.37 141,846.0K
11:47 2,999.34 2,999.81 2,999.34 2,999.81 123,643.3K
11:48 2,999.73 3,000.02 2,999.25 2,999.25 122,672.2K
11:49 2,999.27 2,999.53 2,998.98 2,999.00 79,638.0K
11:50 2,998.95 2,999.47 2,998.95 2,999.45 43,961.0K
11:51 2,999.46 2,999.68 2,999.40 2,999.62 116,088.1K
11:52 2,999.53 2,999.63 2,999.01 2,999.63 71,407.4K
11:53 2,999.60 2,999.70 2,999.42 2,999.58 73,505.7K
11:54 2,999.49 2,999.49 2,999.20 2,999.24 63,924.2K
11:55 2,999.40 2,999.59 2,999.40 2,999.40 41,964.6K
11:56 2,999.50 3,000.07 2,999.50 2,999.94 81,747.4K
11:57 2,999.98 2,999.98 2,999.51 2,999.51 50,405.0K
11:58 2,999.46 2,999.53 2,998.94 2,998.99 58,953.8K
11:59 2,999.10 2,999.10 2,998.73 2,998.75 75,692.0K
12:00 2,998.67 2,998.67 2,997.57 2,997.57 132,116.4K
12:01 2,997.56 2,997.72 2,997.28 2,997.28 86,707.8K
12:02 2,996.91 2,997.25 2,996.80 2,997.01 106,904.0K
12:03 2,996.92 2,997.15 2,996.69 2,997.15 81,226.5K
12:04 2,997.12 2,997.42 2,997.12 2,997.25 92,560.5K
12:05 2,997.27 2,997.27 2,996.65 2,996.65 92,476.4K
12:06 2,996.56 2,997.63 2,996.47 2,997.62 142,419.4K
12:07 2,997.75 2,998.81 2,997.75 2,998.71 69,624.1K
12:08 2,998.62 2,999.05 2,998.62 2,999.05 93,356.5K
12:09 2,999.03 2,999.92 2,999.03 2,999.84 130,041.1K
12:10 2,999.73 3,000.02 2,999.70 3,000.02 81,303.0K
12:11 2,999.99 3,000.03 2,999.84 3,000.01 53,748.9K
12:12 2,999.99 3,000.12 2,999.85 3,000.12 67,728.1K
12:13 2,999.94 2,999.95 2,999.40 2,999.40 85,158.3K
12:14 2,999.39 2,999.39 2,999.06 2,999.08 58,878.9K
12:15 2,999.27 2,999.27 2,998.96 2,999.24 118,118.2K
12:16 2,999.29 2,999.83 2,999.22 2,999.67 96,437.2K
12:17 2,999.77 2,999.85 2,999.29 2,999.73 91,793.8K
12:18 2,999.67 3,000.20 2,999.67 3,000.20 76,377.5K
12:19 3,000.27 3,000.36 2,999.40 2,999.57 69,334.2K
12:20 2,999.50 2,999.79 2,999.50 2,999.65 77,394.0K
12:21 2,999.67 3,000.05 2,999.35 3,000.05 75,020.9K
12:22 3,000.09 3,000.70 3,000.09 3,000.70 91,807.8K
12:23 3,000.75 3,001.09 3,000.75 3,000.84 96,710.9K
12:24 3,000.81 3,002.64 3,000.68 3,002.64 207,621.7K
12:25 3,003.58 3,004.98 3,002.67 3,002.67 620,179.1K
12:26 3,000.59 3,001.45 2,998.52 2,998.52 307,209.6K
12:27 2,998.94 2,999.79 2,998.94 2,999.63 89,816.0K
12:28 2,999.53 3,000.07 2,999.47 2,999.47 79,682.0K
12:29 2,999.41 2,999.41 2,998.83 2,998.85 169,504.8K
12:30 2,999.10 2,999.10 2,997.01 2,997.14 199,075.7K
12:31 2,997.12 2,997.38 2,997.00 2,997.13 115,712.1K
12:32 2,997.09 2,997.14 2,996.28 2,996.45 85,555.6K
12:33 2,996.31 2,996.31 2,993.79 2,994.30 316,685.1K
12:34 2,994.26 2,995.32 2,994.26 2,995.28 99,922.3K
12:35 2,995.24 2,995.47 2,995.08 2,995.45 102,445.2K
12:36 2,995.35 2,995.51 2,995.20 2,995.20 123,385.7K
12:37 2,995.21 2,995.69 2,995.01 2,995.69 74,311.7K
12:38 2,995.67 2,995.78 2,995.61 2,995.75 115,381.5K
12:39 2,995.70 2,995.96 2,995.34 2,995.37 121,403.3K
12:40 2,995.62 2,995.62 2,995.19 2,995.22 86,983.1K
12:41 2,995.28 2,995.28 2,994.80 2,994.85 83,444.6K
12:42 2,994.66 2,994.77 2,994.50 2,994.77 58,853.4K
12:43 2,994.98 2,995.46 2,994.97 2,995.46 64,697.4K
12:44 2,995.53 2,995.86 2,995.47 2,995.77 70,157.4K
12:45 2,995.88 2,995.88 2,995.47 2,995.54 43,331.5K
12:46 2,995.02 2,995.44 2,995.02 2,995.44 73,268.2K
12:47 2,995.36 2,995.38 2,994.74 2,994.81 72,878.7K
12:48 2,994.77 2,994.77 2,994.49 2,994.50 67,716.6K
12:49 2,994.67 2,994.76 2,993.93 2,994.22 111,111.9K
12:50 2,994.21 2,994.38 2,994.12 2,994.33 51,548.8K
12:51 2,994.36 2,994.71 2,994.36 2,994.71 128,345.5K
12:52 2,994.76 2,994.92 2,994.62 2,994.79 84,067.1K
12:53 2,994.88 2,997.10 2,994.88 2,996.56 138,855.5K
12:54 2,996.56 2,996.72 2,992.22 2,992.22 270,572.1K
12:55 2,990.19 2,991.39 2,990.19 2,990.83 473,258.8K
12:56 2,990.11 2,990.11 2,989.20 2,989.58 286,905.6K
12:57 2,989.66 2,989.68 2,988.45 2,988.60 278,277.3K
12:58 2,988.83 2,989.03 2,988.25 2,988.25 136,655.5K
12:59 2,988.30 2,988.49 2,988.23 2,988.35 98,602.8K
13:00 2,988.24 2,990.59 2,988.14 2,990.59 270,247.4K
13:01 2,991.10 2,991.37 2,990.65 2,990.65 168,465.7K
13:02 2,990.87 2,991.33 2,990.87 2,991.29 59,117.8K
13:03 2,991.25 2,991.78 2,991.12 2,991.78 71,970.7K
13:04 2,991.52 2,991.91 2,991.52 2,991.85 92,126.1K
13:05 2,991.84 2,991.91 2,991.53 2,991.75 100,442.4K
13:06 2,991.62 2,992.07 2,991.26 2,992.07 90,373.8K
13:07 2,992.08 2,992.46 2,992.08 2,992.21 61,157.2K
13:08 2,992.23 2,992.42 2,991.57 2,991.57 73,389.8K
13:09 2,991.43 2,991.88 2,991.23 2,991.88 103,848.2K
13:10 2,991.35 2,991.35 2,991.06 2,991.08 99,069.9K
13:11 2,991.08 2,991.15 2,990.98 2,991.10 34,127.4K
13:12 2,990.94 2,990.94 2,990.26 2,990.39 87,225.4K
13:13 2,990.12 2,990.88 2,990.07 2,990.88 64,086.7K
13:14 2,990.99 2,991.67 2,990.99 2,991.67 79,863.2K
13:15 2,991.60 2,992.15 2,991.55 2,991.77 93,788.2K
13:16 2,991.67 2,992.02 2,991.56 2,991.82 92,416.3K
13:17 2,991.74 2,991.77 2,991.16 2,991.16 43,519.8K
13:18 2,990.99 2,991.05 2,990.32 2,990.32 56,184.7K
13:19 2,990.25 2,990.59 2,990.07 2,990.59 96,261.0K
13:20 2,990.47 2,990.47 2,990.21 2,990.27 52,508.6K
13:21 2,990.26 2,990.30 2,990.04 2,990.22 59,620.2K
13:22 2,990.12 2,990.41 2,989.72 2,989.78 82,168.0K
13:23 2,989.65 2,989.65 2,988.94 2,988.99 105,070.3K
13:24 2,988.80 2,988.85 2,988.37 2,988.37 115,890.7K
13:25 2,988.39 2,989.25 2,988.12 2,989.25 81,323.5K
13:26 2,989.52 2,989.92 2,989.52 2,989.67 59,209.2K
13:27 2,989.77 2,989.77 2,989.27 2,989.49 50,857.6K
13:28 2,989.59 2,990.11 2,989.54 2,990.11 54,977.5K
13:29 2,989.99 2,990.48 2,989.94 2,990.48 84,827.5K
13:30 2,990.58 2,991.10 2,990.58 2,990.92 50,066.9K
13:31 2,990.81 2,990.88 2,990.56 2,990.81 53,847.7K
13:32 2,990.82 2,991.02 2,990.41 2,990.41 36,105.2K
13:33 2,990.39 2,990.51 2,990.26 2,990.51 42,055.3K
13:34 2,990.62 2,991.73 2,990.62 2,991.66 88,685.1K
13:35 2,991.64 2,991.98 2,991.57 2,991.94 49,145.6K
13:36 2,991.83 2,991.86 2,991.14 2,991.20 48,436.0K
13:37 2,991.14 2,991.14 2,990.45 2,990.56 74,335.8K
13:38 2,990.31 2,990.46 2,990.14 2,990.46 62,376.9K
13:39 2,990.31 2,990.45 2,990.14 2,990.25 29,248.2K
13:40 2,990.26 2,990.39 2,990.20 2,990.27 24,654.5K
13:41 2,990.17 2,990.20 2,989.36 2,989.36 41,344.8K
13:42 2,989.44 2,989.44 2,989.20 2,989.20 31,266.0K
13:43 2,989.39 2,989.40 2,989.00 2,989.00 49,378.1K
13:44 2,988.92 2,988.94 2,988.50 2,988.52 103,527.9K
13:45 2,988.40 2,988.40 2,987.02 2,987.17 243,385.2K
13:46 2,987.20 2,988.41 2,986.97 2,988.32 131,151.6K
13:47 2,988.22 2,988.22 2,987.48 2,987.48 59,350.3K
13:48 2,987.43 2,987.56 2,987.31 2,987.56 68,563.2K
13:49 2,987.57 2,988.11 2,987.57 2,987.83 52,542.3K
13:50 2,988.01 2,988.01 2,987.30 2,987.36 44,727.1K
13:51 2,987.36 2,988.45 2,987.36 2,988.45 112,216.4K
13:52 2,988.52 2,988.52 2,988.23 2,988.36 51,316.8K
13:53 2,988.28 2,988.88 2,988.28 2,988.45 111,485.3K
13:54 2,988.37 2,989.22 2,988.37 2,989.07 97,174.6K
13:55 2,989.02 2,989.39 2,989.02 2,989.39 54,505.6K
13:56 2,989.37 2,990.24 2,989.35 2,990.24 47,743.5K
13:57 2,990.25 2,990.69 2,989.96 2,990.69 86,178.7K
13:58 2,990.58 2,990.58 2,990.21 2,990.35 60,730.8K
13:59 2,990.49 2,990.64 2,990.37 2,990.59 68,100.3K
14:00 2,990.50 2,991.00 2,990.38 2,991.00 57,014.1K
14:01 2,990.96 2,991.58 2,990.96 2,991.58 91,885.0K
14:02 2,991.67 2,991.92 2,991.25 2,991.80 64,553.8K
14:03 2,991.75 2,991.87 2,991.49 2,991.76 70,484.0K
14:04 2,991.86 2,992.30 2,991.81 2,992.30 65,855.7K
14:05 2,992.50 2,992.50 2,991.35 2,991.59 109,066.7K
14:06 2,991.51 2,992.64 2,991.31 2,992.64 66,956.5K
14:07 2,992.68 2,992.68 2,992.22 2,992.52 39,298.3K
14:08 2,992.50 2,993.13 2,992.20 2,993.13 59,400.8K
14:09 2,992.95 2,993.03 2,992.71 2,992.77 43,509.8K
14:10 2,992.81 2,992.81 2,992.55 2,992.58 44,437.1K
14:11 2,992.58 2,992.70 2,992.03 2,992.03 40,829.2K
14:12 2,992.02 2,992.77 2,991.82 2,992.76 68,558.1K
14:13 2,992.76 2,992.76 2,992.26 2,992.26 41,741.2K
14:14 2,992.39 2,992.71 2,992.39 2,992.71 38,548.3K
14:15 2,992.76 2,992.97 2,992.63 2,992.96 57,918.6K
14:16 2,992.95 2,993.11 2,992.73 2,993.07 44,458.3K
14:17 2,992.95 2,993.20 2,992.95 2,993.15 54,450.9K
14:18 2,993.12 2,993.19 2,993.00 2,993.02 54,469.9K
14:19 2,992.83 2,992.83 2,992.25 2,992.66 58,606.1K
14:20 2,992.75 2,994.02 2,992.75 2,994.02 96,130.2K
14:21 2,994.14 2,994.51 2,994.14 2,994.23 87,734.3K
14:22 2,994.32 2,994.32 2,993.23 2,993.36 81,843.9K
14:23 2,993.30 2,993.30 2,992.10 2,992.17 83,720.8K
14:24 2,992.52 2,993.23 2,992.44 2,992.82 61,609.8K
14:25 2,992.77 2,992.77 2,992.21 2,992.31 50,483.7K
14:26 2,992.11 2,992.13 2,991.82 2,991.82 33,594.9K
14:27 2,991.73 2,992.53 2,991.73 2,992.50 37,895.8K
14:28 2,992.44 2,993.17 2,992.44 2,993.13 29,234.9K
14:29 2,993.19 2,993.20 2,992.62 2,992.75 64,853.3K
14:30 2,992.62 2,992.97 2,992.62 2,992.97 38,023.0K
14:31 2,992.90 2,993.07 2,992.88 2,993.01 33,318.7K
14:32 2,993.06 2,993.37 2,993.06 2,993.37 63,866.8K
14:33 2,993.34 2,993.35 2,992.91 2,992.97 76,608.9K
14:34 2,992.84 2,993.00 2,992.58 2,992.70 55,461.3K
14:35 2,992.77 2,993.00 2,992.71 2,992.93 34,338.3K
14:36 2,992.97 2,992.97 2,992.30 2,992.40 46,977.1K
14:37 2,992.45 2,992.54 2,991.93 2,992.08 54,412.6K
14:38 2,992.02 2,992.06 2,991.84 2,991.97 45,765.8K
14:39 2,991.88 2,992.06 2,991.78 2,991.94 22,219.5K
14:40 2,991.92 2,992.20 2,991.92 2,992.16 39,265.0K
14:41 2,992.13 2,992.21 2,991.92 2,992.19 40,638.6K
14:42 2,992.40 2,992.48 2,992.32 2,992.39 52,211.3K
14:43 2,992.37 2,992.51 2,992.28 2,992.49 40,201.8K
14:44 2,992.47 2,992.47 2,992.12 2,992.12 47,493.0K
14:45 2,992.09 2,992.79 2,992.04 2,992.71 48,340.7K
14:46 2,992.68 2,992.74 2,992.53 2,992.53 24,553.5K
14:47 2,992.43 2,992.72 2,992.43 2,992.63 44,968.6K
14:48 2,992.68 2,992.72 2,992.44 2,992.60 38,026.3K
14:49 2,992.62 2,993.07 2,992.56 2,993.04 63,026.7K
14:50 2,993.03 2,993.57 2,993.03 2,993.54 87,662.8K
14:51 2,993.58 2,993.86 2,993.36 2,993.86 109,448.9K
14:52 2,993.83 2,994.17 2,993.75 2,994.15 43,792.3K
14:53 2,994.27 2,994.27 2,993.96 2,993.96 87,505.8K
14:54 2,993.89 2,994.44 2,993.89 2,994.25 58,784.1K
14:55 2,994.34 2,994.68 2,994.08 2,994.65 81,225.2K
14:56 2,994.52 2,994.52 2,994.32 2,994.50 29,008.3K
14:57 2,994.44 2,994.45 2,994.12 2,994.12 46,437.3K
14:58 2,994.14 2,994.28 2,993.89 2,994.27 56,509.5K
14:59 2,994.31 2,994.48 2,994.31 2,994.48 63,911.9K
15:00 2,994.42 2,994.52 2,994.26 2,994.41 39,929.4K
15:01 2,994.46 2,995.97 2,994.46 2,995.69 123,642.1K
15:02 2,995.67 2,995.67 2,995.02 2,995.02 77,075.3K
15:03 2,995.06 2,995.11 2,994.73 2,994.86 37,635.2K
15:04 2,994.77 2,995.08 2,994.59 2,995.08 81,498.7K
15:05 2,995.05 2,995.23 2,994.56 2,994.56 88,270.2K
15:06 2,994.51 2,994.51 2,993.21 2,993.27 101,342.1K
15:07 2,993.29 2,995.48 2,993.29 2,995.33 111,494.6K
15:08 2,995.24 2,995.24 2,994.33 2,994.94 82,584.4K
15:09 2,994.86 2,994.99 2,994.48 2,994.48 37,797.8K
15:10 2,994.52 2,994.52 2,992.95 2,993.23 125,841.5K
15:11 2,993.41 2,994.30 2,993.11 2,994.19 84,629.2K
15:12 2,993.82 2,993.89 2,991.40 2,991.56 213,932.8K
15:13 2,991.78 2,991.78 2,990.71 2,990.71 171,995.8K
15:14 2,990.69 2,990.69 2,986.69 2,986.69 426,478.0K
15:15 2,986.66 2,987.38 2,986.45 2,986.57 366,974.4K
15:16 2,986.81 2,987.89 2,986.81 2,987.57 138,537.9K
15:17 2,987.55 2,987.64 2,987.38 2,987.59 102,452.6K
15:18 2,987.79 2,988.32 2,987.67 2,988.24 150,189.0K
15:19 2,988.21 2,988.27 2,987.89 2,988.27 72,656.5K
15:20 2,988.34 2,988.40 2,988.04 2,988.38 78,286.5K
15:21 2,988.27 2,989.85 2,988.27 2,989.85 166,425.0K
15:22 2,989.89 2,990.36 2,989.89 2,990.11 107,278.7K
15:23 2,990.21 2,990.36 2,990.08 2,990.14 121,622.4K
15:24 2,990.00 2,990.87 2,989.93 2,990.77 98,293.3K
15:25 2,990.70 2,990.93 2,990.49 2,990.74 69,237.6K
15:26 2,990.73 2,991.08 2,990.73 2,991.06 63,594.9K
15:27 2,991.07 2,991.15 2,991.00 2,991.09 82,041.7K
15:28 2,991.17 2,991.17 2,989.52 2,989.52 78,281.6K
15:29 2,989.50 2,989.59 2,989.29 2,989.53 67,110.6K
15:30 2,989.43 2,990.07 2,989.43 2,989.95 96,736.6K
15:31 2,990.13 2,990.13 2,989.49 2,989.56 42,991.2K
15:32 2,989.63 2,989.63 2,988.36 2,988.50 139,329.4K
15:33 2,988.40 2,989.10 2,988.30 2,989.09 63,449.8K
15:34 2,989.10 2,989.41 2,988.97 2,989.08 66,991.6K
15:35 2,988.77 2,988.77 2,988.33 2,988.62 74,350.6K
15:36 2,988.57 2,989.12 2,988.57 2,988.77 135,419.8K
15:37 2,988.65 2,988.74 2,988.51 2,988.51 42,960.7K
15:38 2,988.46 2,988.46 2,987.88 2,987.98 75,422.2K
15:39 2,987.97 2,988.16 2,987.97 2,988.03 58,130.2K
15:40 2,988.11 2,989.00 2,987.99 2,988.96 124,793.7K
15:41 2,989.09 2,989.74 2,989.07 2,989.44 53,065.0K
15:42 2,989.46 2,989.66 2,989.29 2,989.42 44,641.5K
15:43 2,989.50 2,989.50 2,988.65 2,988.65 50,235.7K
15:44 2,988.51 2,988.51 2,987.92 2,988.14 55,454.0K
15:45 2,988.03 2,988.03 2,987.44 2,987.49 63,817.8K
15:46 2,987.48 2,987.92 2,987.44 2,987.92 55,391.0K
15:47 2,987.88 2,988.26 2,987.74 2,988.00 58,874.2K
15:48 2,988.00 2,988.31 2,987.77 2,988.31 82,211.6K
15:49 2,988.44 2,989.07 2,985.80 2,985.80 233,311.6K
15:50 2,986.12 2,986.50 2,985.98 2,986.50 89,918.4K
15:51 2,986.66 2,987.11 2,986.66 2,986.83 57,292.4K
15:52 2,986.94 2,986.94 2,986.41 2,986.41 65,781.2K
15:53 2,986.22 2,986.22 2,985.86 2,985.94 66,474.3K
15:54 2,985.76 2,985.89 2,985.45 2,985.60 61,927.4K
15:55 2,985.22 2,985.47 2,984.72 2,985.47 129,529.3K
15:56 2,985.39 2,985.47 2,985.08 2,985.47 67,622.6K
15:57 2,985.27 2,985.27 2,984.33 2,984.33 102,208.6K
15:58 2,984.13 2,984.13 2,982.86 2,982.86 223,846.0K
15:59 2,982.70 2,982.70 2,980.37 2,981.10 454,970.3K
16:00 2,981.23 2,981.26 2,980.74 2,980.78 152,379.1K
16:01 2,980.85 2,980.85 2,980.13 2,980.15 211,364.7K
16:02 2,980.14 2,980.14 2,979.57 2,979.57 157,446.7K
16:03 2,979.62 2,979.68 2,979.14 2,979.14 171,610.2K
16:04 2,979.15 2,979.92 2,979.03 2,979.74 146,807.2K
16:05 2,980.00 2,980.12 2,979.84 2,979.85 151,850.6K
16:06 2,979.97 2,981.16 2,979.97 2,981.08 143,593.4K
16:07 2,981.12 2,982.04 2,981.12 2,982.04 121,093.8K
16:08 2,982.26 2,982.57 2,982.14 2,982.44 113,799.7K
16:09 2,982.41 2,983.55 2,982.41 2,983.55 104,423.6K
16:10 2,983.59 2,984.03 2,983.49 2,984.03 190,705.3K
16:11 2,984.03 2,984.03 2,983.28 2,983.45 57,433.7K
16:12 2,983.31 2,983.39 2,982.97 2,983.39 62,078.8K
16:13 2,983.33 2,983.53 2,982.93 2,983.12 55,695.4K
16:14 2,982.87 2,983.11 2,982.30 2,982.30 111,713.3K
16:15 2,982.20 2,982.92 2,982.20 2,982.86 93,411.4K
16:16 2,982.84 2,983.30 2,982.84 2,983.25 74,472.3K
16:17 2,983.20 2,983.65 2,983.20 2,983.65 50,999.0K
16:18 2,983.53 2,983.55 2,983.19 2,983.26 35,429.4K
16:19 2,983.06 2,983.26 2,982.92 2,982.92 45,212.6K
16:20 2,982.95 2,982.95 2,982.51 2,982.51 108,358.6K
16:21 2,982.63 2,982.63 2,982.36 2,982.36 45,234.7K
16:22 2,982.26 2,983.39 2,982.26 2,983.39 68,734.0K
16:23 2,983.48 2,983.88 2,983.48 2,983.73 34,192.3K
16:24 2,983.76 2,984.11 2,983.65 2,983.98 46,774.5K
16:25 2,983.92 2,984.20 2,983.75 2,983.75 50,215.4K
16:26 2,983.55 2,983.55 2,982.76 2,983.02 66,655.3K
16:27 2,982.92 2,982.92 2,982.34 2,982.48 60,248.2K
16:28 2,982.63 2,982.90 2,982.61 2,982.88 38,362.5K
16:29 2,982.74 2,982.96 2,982.48 2,982.93 36,475.9K
16:30 2,982.85 2,983.22 2,982.85 2,983.20 52,271.8K
16:31 2,983.23 2,983.93 2,983.18 2,983.90 34,454.1K
16:32 2,983.95 2,984.25 2,983.73 2,984.14 47,934.2K
16:33 2,983.84 2,983.84 2,983.48 2,983.62 38,611.8K
16:34 2,983.66 2,983.66 2,983.19 2,983.35 30,641.2K
16:35 2,983.71 2,983.89 2,983.56 2,983.71 29,780.9K
16:36 2,983.69 2,983.90 2,983.66 2,983.77 48,517.4K
16:37 2,983.90 2,984.16 2,983.89 2,984.06 74,447.1K
16:38 2,984.27 2,984.35 2,983.83 2,983.83 35,239.4K
16:39 2,983.95 2,984.20 2,983.95 2,984.08 33,596.4K
16:40 2,983.94 2,983.94 2,983.75 2,983.75 39,206.0K
16:41 2,983.71 2,984.90 2,983.71 2,984.90 46,250.3K
16:42 2,984.76 2,985.06 2,984.69 2,984.90 45,206.0K
16:43 2,985.03 2,985.04 2,984.38 2,984.43 80,603.1K
16:44 2,984.35 2,984.84 2,984.14 2,984.84 44,140.4K
16:45 2,984.88 2,985.40 2,984.88 2,985.40 72,590.2K
16:46 2,985.36 2,985.81 2,985.32 2,985.81 73,017.2K
16:47 2,985.96 2,986.02 2,985.73 2,985.73 50,781.6K
16:48 2,985.94 2,986.48 2,985.84 2,986.48 93,421.9K
16:49 2,986.47 2,986.80 2,986.39 2,986.61 114,482.1K
16:50 2,986.73 2,986.87 2,986.49 2,986.74 45,144.4K
16:51 2,986.94 2,987.62 2,986.94 2,987.48 113,440.9K
16:52 2,987.59 2,987.59 2,987.22 2,987.29 323,910.9K
16:53 2,987.21 2,987.35 2,986.40 2,986.48 301,373.3K
16:54 2,986.33 2,986.47 2,986.19 2,986.41 72,421.8K
16:55 2,986.46 2,986.46 2,986.25 2,986.38 28,500.4K
16:56 2,986.39 2,986.87 2,986.39 2,986.87 37,221.2K
16:57 2,987.11 2,988.51 2,986.93 2,988.25 142,570.0K
16:58 2,988.21 2,988.91 2,988.21 2,988.91 54,736.3K
16:59 2,988.97 2,989.08 2,988.68 2,988.68 94,891.7K
17:00 2,988.48 2,988.52 2,988.35 2,988.48 79,893.5K
17:01 2,988.40 2,988.63 2,988.40 2,988.53 41,451.1K
17:02 2,988.85 2,989.07 2,988.78 2,988.88 31,377.2K
17:03 2,988.97 2,989.06 2,988.73 2,988.73 56,361.0K
17:04 2,988.70 2,988.90 2,988.62 2,988.77 34,828.3K
17:05 2,988.91 2,988.98 2,988.70 2,988.98 37,251.3K
17:06 2,988.94 2,989.43 2,988.88 2,989.29 36,130.8K
17:07 2,989.34 2,990.61 2,988.78 2,990.57 164,644.6K
17:08 2,990.50 2,990.50 2,988.98 2,988.98 70,118.8K
17:09 2,989.01 2,989.62 2,988.57 2,989.59 70,668.4K
17:10 2,989.60 2,990.24 2,989.60 2,990.12 121,934.9K
17:11 2,990.01 2,990.02 2,989.50 2,989.50 80,975.2K
17:12 2,989.49 2,989.49 2,987.34 2,987.34 109,908.5K
17:13 2,987.34 2,987.45 2,986.46 2,986.46 81,699.2K
17:14 2,986.27 2,986.27 2,985.10 2,985.10 96,483.9K
17:15 2,984.87 2,984.87 2,984.17 2,984.19 101,939.2K
17:16 2,984.36 2,984.36 2,983.22 2,983.29 102,953.2K
17:17 2,983.23 2,983.43 2,983.16 2,983.28 102,849.6K
17:18 2,983.86 2,983.86 2,983.01 2,983.01 81,709.7K
17:19 2,982.45 2,982.46 2,981.47 2,981.47 134,812.1K
17:20 2,981.46 2,981.89 2,981.28 2,981.89 200,788.4K
17:21 2,981.91 2,982.08 2,981.62 2,982.08 84,930.4K
17:22 2,982.11 2,985.13 2,982.11 2,985.03 172,305.9K
17:23 2,985.13 2,985.13 2,984.39 2,984.44 95,684.1K
17:24 2,984.44 2,984.44 2,983.35 2,983.38 69,447.0K
17:25 2,983.31 2,983.51 2,983.26 2,983.33 50,504.6K
17:26 2,983.16 2,983.38 2,983.12 2,983.19 35,576.3K
17:27 2,983.12 2,983.14 2,982.93 2,982.99 25,529.6K
17:28 2,983.27 2,983.40 2,982.95 2,982.98 64,721.5K
17:29 2,982.87 2,982.87 2,982.41 2,982.49 108,812.0K
17:30 2,982.61 2,983.72 2,982.60 2,983.19 126,376.0K
17:31 2,983.16 2,983.16 2,982.84 2,983.10 59,681.8K
17:32 2,983.17 2,983.41 2,983.07 2,983.08 60,582.2K
17:33 2,982.80 2,983.25 2,982.70 2,983.25 53,448.5K
17:34 2,983.41 2,983.76 2,983.41 2,983.76 47,181.0K
17:35 2,983.71 2,984.78 2,983.65 2,984.77 133,076.5K
17:36 2,984.66 2,985.13 2,984.52 2,984.90 48,654.1K
17:37 2,984.84 2,985.71 2,984.79 2,985.57 84,434.8K
17:38 2,985.27 2,985.27 2,984.82 2,984.94 97,903.0K
17:39 2,985.04 2,985.61 2,985.04 2,985.30 52,338.7K
17:40 2,985.25 2,985.25 2,984.70 2,985.18 49,179.6K
17:41 2,985.35 2,985.35 2,984.79 2,984.89 26,881.9K
17:42 2,984.92 2,985.23 2,984.79 2,985.20 42,025.3K
17:43 2,985.31 2,985.64 2,985.31 2,985.54 50,477.7K
17:44 2,985.48 2,985.51 2,984.85 2,984.90 34,719.3K
17:45 2,984.87 2,985.89 2,984.86 2,985.86 48,323.4K
17:46 2,985.82 2,985.91 2,985.41 2,985.62 50,637.6K
17:47 2,985.51 2,985.64 2,985.35 2,985.53 44,021.7K
17:48 2,985.58 2,985.71 2,985.52 2,985.52 59,055.8K
17:49 2,985.56 2,985.75 2,985.49 2,985.64 61,722.3K
17:50 2,985.67 2,985.95 2,985.58 2,985.95 47,364.2K
17:51 2,985.99 2,985.99 2,985.60 2,985.70 38,724.8K
17:52 2,985.63 2,985.63 2,985.02 2,985.05 54,850.0K
17:53 2,985.06 2,985.12 2,984.86 2,985.00 51,589.5K
17:54 2,985.02 2,985.02 2,983.43 2,983.58 122,371.9K
17:55 2,983.63 2,983.63 2,983.35 2,983.40 94,164.6K
17:56 2,983.40 2,983.44 2,982.63 2,982.63 100,171.0K
17:57 2,982.60 2,982.63 2,981.84 2,981.84 95,061.8K
17:58 2,981.64 2,981.72 2,981.26 2,981.26 116,718.2K
17:59 2,981.06 2,981.06 2,980.91 2,980.93 131,199.7K
18:00 2,981.16 2,981.16 2,979.67 2,979.91 133,195.6K
18:01 2,980.03 2,980.27 2,979.97 2,980.27 81,685.9K
18:02 2,980.21 2,981.88 2,980.21 2,981.88 87,720.5K
18:03 2,981.84 2,981.84 2,981.41 2,981.65 43,204.7K
18:04 2,981.79 2,982.38 2,981.79 2,982.31 50,437.9K
18:05 2,982.30 2,982.30 2,981.70 2,981.78 32,910.9K
18:06 2,981.85 2,981.86 2,981.23 2,981.23 62,105.3K
18:07 2,980.92 2,980.92 2,977.99 2,977.99 209,428.8K
18:08 2,977.92 2,977.92 2,974.10 2,974.10 418,201.1K
18:09 2,974.11 2,974.28 2,973.07 2,973.08 313,261.8K
18:10 2,973.28 2,973.28 2,971.46 2,971.46 467,198.7K
18:11 2,972.10 2,972.43 2,971.87 2,972.05 267,255.3K
18:12 2,972.11 2,972.11 2,971.11 2,971.53 212,765.3K
18:13 2,972.07 2,972.34 2,971.13 2,971.50 327,432.1K
18:14 2,971.16 2,971.38 2,970.34 2,970.39 246,139.8K
18:15 2,970.24 2,970.33 2,969.70 2,969.70 301,691.0K
18:16 2,969.77 2,969.77 2,969.01 2,969.01 369,318.1K
18:17 2,969.13 2,969.39 2,968.78 2,969.17 204,399.9K
18:18 2,969.17 2,969.58 2,968.71 2,968.71 198,490.3K
18:19 2,968.58 2,968.60 2,968.17 2,968.22 256,704.4K
18:20 2,968.24 2,968.24 2,967.34 2,967.47 439,172.6K
18:21 2,967.42 2,967.48 2,965.41 2,965.41 368,080.1K
18:22 2,965.55 2,966.01 2,965.18 2,965.93 280,761.4K
18:23 2,966.04 2,966.80 2,966.04 2,966.80 166,959.8K
18:24 2,967.07 2,967.31 2,966.91 2,967.16 193,046.2K
18:25 2,967.20 2,967.80 2,967.00 2,967.75 165,671.6K
18:26 2,967.95 2,968.68 2,967.95 2,968.64 195,550.5K
18:27 2,968.92 2,969.86 2,968.92 2,969.81 153,411.3K
18:28 2,969.85 2,969.85 2,968.81 2,968.88 149,900.3K
18:29 2,968.79 2,969.03 2,968.79 2,968.93 128,710.6K
18:30 2,968.76 2,969.53 2,968.59 2,969.32 176,409.9K
18:31 2,969.38 2,969.44 2,969.19 2,969.19 128,644.0K
18:32 2,969.24 2,969.27 2,968.44 2,968.51 109,059.0K
18:33 2,968.71 2,968.71 2,967.66 2,967.66 116,141.4K
18:34 2,967.75 2,967.75 2,967.17 2,967.46 73,034.2K
18:35 2,967.64 2,967.64 2,966.21 2,966.31 158,514.9K
18:36 2,966.32 2,966.32 2,965.76 2,965.99 117,211.0K
18:37 2,966.04 2,966.04 2,964.22 2,964.29 200,116.5K
18:38 2,963.91 2,964.16 2,962.78 2,962.78 313,719.6K
18:39 2,962.70 2,963.03 2,962.37 2,962.92 247,257.2K
18:40 2,962.79 2,962.79 2,962.79 2,962.79 24,799.7K
18:51 2,965.66 2,965.66 2,965.66 2,965.66 246,292.1K
19:05 2,964.36 2,964.36 2,963.40 2,963.67 140,396.9K
19:06 2,964.27 2,964.85 2,964.08 2,964.81 125,128.2K
19:07 2,964.52 2,964.93 2,963.68 2,963.68 124,823.5K
19:08 2,963.28 2,963.66 2,962.49 2,962.69 157,673.7K
19:09 2,962.61 2,962.61 2,961.56 2,961.96 193,129.7K
19:10 2,962.12 2,962.15 2,961.23 2,961.23 133,444.7K
19:11 2,961.28 2,961.28 2,957.84 2,957.98 434,585.4K
19:12 2,957.91 2,958.63 2,957.77 2,958.63 150,936.5K
19:13 2,958.44 2,958.58 2,958.35 2,958.42 93,848.0K
19:14 2,958.31 2,958.58 2,958.11 2,958.58 81,122.8K
19:15 2,958.58 2,958.70 2,957.22 2,957.22 139,168.5K
19:16 2,957.45 2,958.23 2,957.45 2,958.10 119,709.3K
19:17 2,958.17 2,958.84 2,957.54 2,958.83 110,000.8K
19:18 2,959.31 2,960.20 2,959.31 2,960.15 164,154.9K
19:19 2,959.81 2,960.43 2,959.81 2,960.25 183,381.2K
19:20 2,960.27 2,960.85 2,960.00 2,960.85 107,978.1K
19:21 2,960.82 2,961.65 2,960.72 2,961.63 98,414.3K
19:22 2,961.63 2,962.97 2,961.63 2,962.80 121,126.3K
19:23 2,962.79 2,963.40 2,962.66 2,963.40 148,033.0K
19:24 2,963.54 2,963.77 2,963.43 2,963.60 94,453.6K
19:25 2,963.59 2,963.59 2,962.63 2,962.65 109,357.1K
19:26 2,962.72 2,962.98 2,962.61 2,962.96 41,247.5K
19:27 2,962.91 2,963.11 2,962.85 2,963.11 31,429.3K
19:28 2,963.26 2,963.70 2,963.12 2,963.69 169,367.8K
19:29 2,963.88 2,964.19 2,963.81 2,963.89 104,441.8K
19:30 2,963.76 2,963.85 2,962.62 2,962.62 120,456.7K
19:31 2,962.58 2,963.15 2,962.56 2,963.11 55,394.9K
19:32 2,963.27 2,963.43 2,963.12 2,963.35 42,816.0K
19:33 2,963.50 2,963.68 2,963.44 2,963.63 49,908.3K
19:34 2,963.45 2,963.45 2,962.88 2,962.90 60,766.0K
19:35 2,963.03 2,963.04 2,962.60 2,962.73 77,187.5K
19:36 2,962.70 2,963.07 2,962.51 2,963.03 35,218.4K
19:37 2,963.05 2,963.24 2,962.42 2,962.45 79,585.0K
19:38 2,962.46 2,962.46 2,961.27 2,961.40 91,261.6K
19:39 2,961.43 2,961.82 2,961.43 2,961.48 50,123.8K
19:40 2,961.27 2,961.75 2,961.16 2,961.63 58,084.0K
19:41 2,961.67 2,962.42 2,961.67 2,962.42 54,291.1K
19:42 2,962.65 2,963.17 2,962.65 2,963.09 47,093.9K
19:43 2,963.04 2,963.65 2,963.04 2,963.65 34,937.6K
19:44 2,963.48 2,963.65 2,963.45 2,963.58 34,525.5K
19:45 2,963.58 2,963.58 2,962.93 2,963.05 35,580.8K
19:46 2,962.95 2,962.95 2,962.06 2,962.10 109,829.3K
19:47 2,962.05 2,962.26 2,961.71 2,962.22 43,648.9K
19:48 2,962.30 2,962.35 2,962.21 2,962.35 33,255.7K
19:49 2,962.38 2,962.77 2,962.38 2,962.77 28,355.2K
19:50 2,962.86 2,962.88 2,962.62 2,962.66 18,488.9K
19:51 2,962.64 2,962.86 2,962.48 2,962.86 42,757.6K
19:52 2,962.91 2,962.97 2,962.60 2,962.94 21,945.0K
19:53 2,962.95 2,963.25 2,962.79 2,963.25 15,402.9K
19:54 2,963.27 2,963.27 2,962.72 2,962.89 19,437.4K
19:55 2,962.88 2,963.19 2,962.88 2,963.19 38,917.7K
19:56 2,963.19 2,963.42 2,963.10 2,963.34 44,920.0K
19:57 2,963.27 2,963.34 2,962.85 2,962.85 27,947.7K
19:58 2,962.90 2,962.90 2,962.71 2,962.71 27,295.1K
19:59 2,962.81 2,962.81 2,962.33 2,962.51 23,811.2K
20:00 2,962.45 2,962.45 2,961.10 2,961.30 75,373.5K
20:01 2,961.28 2,961.47 2,961.07 2,961.07 49,291.8K
20:02 2,961.08 2,961.37 2,960.99 2,961.30 23,742.9K
20:03 2,961.32 2,961.47 2,961.18 2,961.18 14,719.4K
20:04 2,961.17 2,961.17 2,960.73 2,960.80 29,717.2K
20:05 2,960.77 2,960.77 2,959.33 2,959.42 81,416.4K
20:06 2,959.46 2,959.46 2,958.90 2,958.90 56,177.1K
20:07 2,958.91 2,958.91 2,958.45 2,958.55 78,771.4K
20:08 2,958.51 2,958.53 2,958.10 2,958.16 56,796.7K
20:09 2,958.19 2,958.19 2,955.64 2,955.64 163,063.8K
20:10 2,955.72 2,955.72 2,954.96 2,955.14 150,644.3K
20:11 2,954.92 2,954.94 2,954.46 2,954.57 267,985.7K
20:12 2,954.60 2,955.25 2,954.48 2,955.25 86,634.9K
20:13 2,955.31 2,955.85 2,955.31 2,955.49 66,799.9K
20:14 2,955.40 2,955.72 2,955.21 2,955.72 39,189.0K
20:15 2,955.87 2,955.87 2,955.50 2,955.77 25,682.1K
20:16 2,955.79 2,955.79 2,955.39 2,955.39 32,052.4K
20:17 2,955.45 2,955.54 2,955.23 2,955.40 33,680.9K
20:18 2,955.47 2,956.42 2,955.47 2,956.42 80,138.6K
20:19 2,956.55 2,961.49 2,956.55 2,961.49 285,478.4K
20:20 2,961.85 2,963.54 2,961.85 2,963.54 196,777.6K
20:21 2,963.65 2,964.82 2,963.65 2,964.82 130,321.7K
20:22 2,964.92 2,964.95 2,964.27 2,964.27 127,155.6K
20:23 2,964.22 2,964.23 2,963.92 2,964.15 78,086.9K
20:24 2,963.95 2,964.27 2,963.91 2,964.25 48,964.9K
20:25 2,964.45 2,965.13 2,964.45 2,965.13 84,995.3K
20:26 2,965.01 2,965.65 2,964.98 2,965.65 138,456.6K
20:27 2,965.66 2,966.01 2,965.55 2,966.01 72,948.4K
20:28 2,966.04 2,966.58 2,965.85 2,966.58 126,717.9K
20:29 2,966.49 2,968.23 2,966.47 2,968.23 176,740.1K
20:30 2,968.37 2,968.96 2,968.37 2,968.90 157,391.7K
20:31 2,968.98 2,969.79 2,968.98 2,969.73 116,084.6K
20:32 2,969.74 2,969.74 2,968.49 2,968.97 150,701.4K
20:33 2,969.19 2,971.05 2,969.19 2,971.05 169,468.3K
20:34 2,971.03 2,971.06 2,969.82 2,969.82 101,025.7K
20:35 2,970.18 2,971.54 2,970.18 2,971.54 136,993.2K
20:36 2,971.82 2,972.99 2,971.82 2,972.85 114,311.6K
20:37 2,972.91 2,975.51 2,972.75 2,975.51 277,252.1K
20:38 2,975.55 2,975.69 2,975.02 2,975.48 179,069.4K
20:39 2,975.27 2,975.54 2,975.18 2,975.26 108,203.0K
20:40 2,975.08 2,975.08 2,973.44 2,973.44 97,808.1K
20:41 2,973.20 2,973.20 2,972.31 2,972.37 90,102.2K
20:42 2,972.23 2,973.11 2,972.06 2,972.96 54,003.1K
20:43 2,973.04 2,973.69 2,973.00 2,973.69 46,150.0K
20:44 2,973.69 2,973.83 2,972.99 2,972.99 73,724.2K
20:45 2,972.53 2,972.53 2,971.72 2,971.93 64,528.0K
20:46 2,972.01 2,972.12 2,971.74 2,971.93 50,834.7K
20:47 2,972.08 2,972.14 2,971.80 2,972.09 32,268.1K
20:48 2,972.14 2,972.78 2,972.13 2,972.58 25,810.6K
20:49 2,972.73 2,972.73 2,971.96 2,972.12 77,661.6K
20:50 2,972.17 2,973.25 2,972.17 2,973.25 20,029.4K
20:51 2,973.69 2,974.18 2,973.69 2,974.18 48,054.5K
20:52 2,974.24 2,975.96 2,974.07 2,975.89 181,762.5K
20:53 2,976.00 2,976.00 2,975.38 2,975.46 67,563.9K
20:54 2,975.44 2,976.19 2,975.32 2,976.19 65,188.2K
20:55 2,976.14 2,976.31 2,975.29 2,975.29 76,844.5K
20:56 2,974.72 2,974.72 2,974.46 2,974.49 49,354.9K
20:57 2,974.50 2,974.50 2,973.62 2,973.62 53,564.8K
20:58 2,973.68 2,973.85 2,973.54 2,973.80 17,716.0K
20:59 2,973.75 2,974.01 2,973.31 2,973.31 38,527.3K
21:00 2,973.32 2,973.81 2,973.32 2,973.78 27,667.5K
21:01 2,973.74 2,973.74 2,973.40 2,973.40 10,219.0K
21:02 2,973.46 2,973.46 2,973.17 2,973.17 74,826.7K
21:03 2,973.15 2,973.15 2,972.76 2,972.77 55,108.9K
21:04 2,972.84 2,972.84 2,972.49 2,972.55 14,403.5K
21:05 2,972.28 2,972.28 2,972.03 2,972.16 32,940.9K
21:06 2,972.13 2,972.43 2,972.11 2,972.32 28,108.6K
21:07 2,972.27 2,972.31 2,972.14 2,972.18 44,146.5K
21:08 2,972.18 2,972.36 2,972.18 2,972.22 23,934.3K
21:09 2,972.33 2,972.67 2,972.33 2,972.67 17,246.4K
21:10 2,972.69 2,972.75 2,972.63 2,972.73 13,702.8K
21:11 2,972.68 2,973.17 2,972.68 2,973.17 15,239.4K
21:12 2,973.16 2,974.15 2,973.16 2,974.15 20,782.3K
21:13 2,974.22 2,975.53 2,974.22 2,975.53 75,717.8K
21:14 2,975.61 2,976.87 2,975.61 2,976.79 81,334.0K
21:15 2,976.85 2,976.99 2,976.64 2,976.64 54,785.0K
21:16 2,976.52 2,976.56 2,975.57 2,975.57 56,255.0K
21:17 2,975.43 2,975.43 2,975.21 2,975.29 42,038.7K
21:18 2,975.22 2,975.27 2,975.09 2,975.26 32,615.0K
21:19 2,975.37 2,975.50 2,975.28 2,975.33 19,877.8K
21:20 2,975.57 2,976.04 2,975.57 2,976.02 20,327.6K
21:21 2,976.06 2,976.06 2,975.84 2,975.84 48,435.9K
21:22 2,975.86 2,976.19 2,975.86 2,976.17 33,490.1K
21:23 2,976.14 2,976.14 2,975.78 2,975.93 27,178.4K
21:24 2,975.96 2,976.42 2,975.96 2,976.25 47,361.0K
21:25 2,976.25 2,976.25 2,976.06 2,976.21 22,089.8K
21:26 2,976.34 2,976.39 2,975.79 2,975.79 25,450.5K
21:27 2,975.70 2,975.70 2,974.38 2,974.38 112,099.8K
21:28 2,974.28 2,974.28 2,973.12 2,973.32 55,180.6K
21:29 2,973.51 2,973.80 2,973.51 2,973.55 25,256.0K
21:30 2,973.44 2,973.45 2,972.76 2,972.76 26,007.0K
21:31 2,972.58 2,973.25 2,972.57 2,973.25 43,709.6K
21:32 2,973.15 2,973.68 2,973.10 2,973.68 39,878.8K
21:33 2,973.63 2,973.69 2,973.30 2,973.30 78,200.2K
21:34 2,973.31 2,973.31 2,972.34 2,973.06 65,452.4K
21:35 2,973.05 2,973.31 2,972.92 2,973.31 38,479.1K
21:36 2,973.29 2,973.68 2,973.29 2,973.67 15,062.3K
21:37 2,973.74 2,973.89 2,973.63 2,973.68 18,213.1K
21:38 2,973.72 2,973.72 2,973.30 2,973.30 10,023.5K
21:39 2,973.20 2,973.20 2,972.80 2,972.89 22,834.3K
21:40 2,972.70 2,972.70 2,971.86 2,971.87 40,810.9K
21:41 2,971.90 2,971.90 2,970.41 2,970.41 92,149.4K
21:42 2,970.40 2,970.65 2,970.32 2,970.65 40,532.7K
21:43 2,970.65 2,970.79 2,970.62 2,970.63 30,157.5K
21:44 2,970.75 2,970.83 2,970.58 2,970.64 17,405.5K
21:45 2,970.71 2,970.74 2,970.51 2,970.74 13,942.0K
21:46 2,970.63 2,970.63 2,970.16 2,970.16 26,155.8K
21:47 2,969.98 2,970.10 2,969.93 2,969.93 25,225.8K
21:48 2,969.98 2,969.98 2,969.85 2,969.94 13,733.1K
21:49 2,970.00 2,970.51 2,970.00 2,970.51 25,407.5K
21:50 2,970.63 2,970.97 2,970.61 2,970.97 7,678.7K
21:51 2,970.99 2,971.21 2,970.89 2,971.20 14,568.2K
21:52 2,971.17 2,971.17 2,970.65 2,970.67 20,667.1K
21:53 2,970.71 2,970.87 2,970.71 2,970.72 18,940.1K
21:54 2,970.71 2,971.23 2,970.69 2,970.90 27,277.6K
21:55 2,970.68 2,970.68 2,970.56 2,970.57 24,082.0K
21:56 2,970.53 2,970.74 2,970.51 2,970.68 12,967.0K
21:57 2,970.72 2,970.74 2,970.59 2,970.59 8,763.1K
21:58 2,970.70 2,971.03 2,970.59 2,971.03 21,530.1K
21:59 2,970.95 2,971.12 2,970.89 2,971.07 23,573.5K
22:00 2,971.06 2,971.55 2,971.02 2,971.53 26,855.7K
22:01 2,971.54 2,971.86 2,971.54 2,971.79 22,395.3K
22:02 2,971.73 2,972.55 2,971.73 2,972.55 33,368.0K
22:03 2,972.59 2,972.72 2,972.49 2,972.57 23,022.6K
22:04 2,972.55 2,972.81 2,972.49 2,972.65 18,848.3K
22:05 2,972.57 2,972.57 2,972.00 2,972.03 15,692.9K
22:06 2,972.03 2,972.03 2,971.57 2,971.57 10,728.4K
22:07 2,971.66 2,971.78 2,971.35 2,971.76 17,895.5K
22:08 2,971.77 2,972.14 2,971.77 2,972.14 9,477.8K
22:09 2,972.09 2,972.20 2,972.09 2,972.18 14,867.3K
22:10 2,972.28 2,972.35 2,972.23 2,972.27 18,440.8K
22:11 2,972.25 2,972.31 2,972.09 2,972.23 16,359.4K
22:12 2,972.14 2,972.27 2,972.14 2,972.18 25,051.1K
22:13 2,972.15 2,972.52 2,972.15 2,972.44 17,022.0K
22:14 2,972.40 2,972.61 2,972.39 2,972.57 13,652.3K
22:15 2,972.57 2,972.72 2,972.42 2,972.72 12,110.9K
22:16 2,972.68 2,972.68 2,972.44 2,972.48 11,174.9K
22:17 2,972.55 2,972.74 2,972.48 2,972.64 5,017.2K
22:18 2,972.63 2,972.80 2,972.49 2,972.49 13,080.7K
22:19 2,972.49 2,972.53 2,972.35 2,972.39 22,384.6K
22:20 2,972.39 2,972.39 2,972.13 2,972.19 10,668.5K
22:21 2,972.22 2,972.22 2,971.95 2,971.96 5,579.9K
22:22 2,971.99 2,971.99 2,971.76 2,971.77 7,355.1K
22:23 2,971.77 2,971.84 2,971.69 2,971.70 15,910.2K
22:24 2,971.75 2,971.87 2,971.75 2,971.84 25,021.8K
22:25 2,971.92 2,971.99 2,971.79 2,971.99 8,206.1K
22:26 2,971.81 2,971.83 2,971.68 2,971.71 11,147.1K
22:27 2,971.64 2,971.74 2,971.60 2,971.60 12,431.6K
22:28 2,971.65 2,971.80 2,971.65 2,971.75 12,300.2K
22:29 2,971.82 2,971.83 2,971.63 2,971.63 23,471.6K
22:30 2,971.66 2,972.29 2,971.66 2,972.29 13,769.7K
22:31 2,972.29 2,972.84 2,972.28 2,972.83 19,657.1K
22:32 2,972.83 2,972.87 2,972.72 2,972.80 7,446.7K
22:33 2,972.79 2,972.86 2,972.59 2,972.64 14,943.1K
22:34 2,972.46 2,972.73 2,972.44 2,972.73 6,995.4K
22:35 2,972.65 2,972.90 2,972.47 2,972.90 13,080.9K
22:36 2,972.87 2,972.94 2,972.78 2,972.93 7,568.0K
22:37 2,972.99 2,972.99 2,972.89 2,972.92 4,392.7K
22:38 2,972.93 2,973.02 2,972.93 2,973.00 5,999.8K
22:39 2,973.01 2,973.06 2,972.96 2,973.02 11,452.7K
22:40 2,973.06 2,973.16 2,972.96 2,973.11 4,016.7K
22:41 2,973.09 2,973.34 2,973.09 2,973.31 22,829.5K
22:42 2,973.42 2,973.43 2,972.85 2,972.85 22,012.3K
22:43 2,972.88 2,972.95 2,972.74 2,972.85 5,285.4K
22:44 2,972.85 2,972.87 2,972.74 2,972.74 6,944.6K
22:45 2,972.73 2,972.89 2,972.69 2,972.73 10,259.2K
22:46 2,972.75 2,972.90 2,972.74 2,972.77 16,720.8K
22:47 2,972.77 2,973.03 2,972.77 2,972.90 19,820.0K
22:48 2,972.93 2,972.93 2,972.77 2,972.89 6,618.7K
22:49 2,972.88 2,973.16 2,972.85 2,973.05 13,686.4K
22:50 2,972.96 2,973.15 2,972.96 2,973.07 9,112.0K
22:51 2,973.07 2,973.14 2,972.98 2,973.14 13,151.2K
22:52 2,973.21 2,973.37 2,973.21 2,973.29 26,212.5K
22:53 2,973.29 2,973.63 2,973.15 2,973.63 21,908.5K
22:54 2,973.62 2,974.12 2,973.62 2,974.04 20,878.0K
22:55 2,974.02 2,974.08 2,973.93 2,974.08 10,665.3K
22:56 2,974.00 2,974.03 2,973.86 2,973.88 8,357.5K
22:57 2,973.81 2,973.81 2,973.24 2,973.24 12,891.2K
22:58 2,973.26 2,973.33 2,973.13 2,973.28 9,694.9K
22:59 2,973.22 2,973.22 2,972.94 2,972.94 8,602.5K
23:00 2,972.96 2,973.26 2,972.96 2,973.24 18,678.7K
23:01 2,973.29 2,973.29 2,972.65 2,972.65 24,987.2K
23:02 2,972.70 2,972.70 2,972.14 2,972.14 48,889.3K
23:03 2,972.04 2,972.04 2,971.89 2,972.03 25,459.0K
23:04 2,972.02 2,972.04 2,971.24 2,971.24 43,405.3K
23:05 2,971.26 2,971.32 2,970.97 2,971.09 17,357.8K
23:06 2,971.03 2,971.04 2,970.80 2,970.84 15,623.3K
23:07 2,970.68 2,970.72 2,970.45 2,970.68 47,718.6K
23:08 2,970.50 2,970.63 2,970.26 2,970.26 43,462.3K
23:09 2,970.17 2,970.17 2,969.92 2,969.92 29,037.4K
23:10 2,969.91 2,970.24 2,969.91 2,970.08 20,843.1K
23:11 2,970.29 2,970.54 2,970.29 2,970.49 6,964.2K
23:12 2,970.44 2,970.49 2,970.13 2,970.13 7,065.1K
23:13 2,970.15 2,970.39 2,970.10 2,970.37 8,770.8K
23:14 2,970.42 2,970.48 2,970.25 2,970.27 11,320.7K
23:15 2,970.19 2,970.47 2,970.19 2,970.41 15,419.1K
23:16 2,970.33 2,970.67 2,970.28 2,970.39 25,711.5K
23:17 2,970.42 2,970.45 2,970.27 2,970.35 12,160.7K
23:18 2,970.33 2,970.40 2,970.24 2,970.31 6,463.7K
23:19 2,970.33 2,970.51 2,970.19 2,970.51 11,827.3K
23:20 2,970.51 2,970.51 2,970.06 2,970.08 22,718.8K
23:21 2,970.08 2,970.08 2,969.92 2,969.99 15,412.4K
23:22 2,969.95 2,970.02 2,969.89 2,969.89 7,852.8K
23:23 2,969.96 2,970.32 2,969.96 2,970.22 20,464.8K
23:24 2,970.21 2,970.24 2,970.14 2,970.18 7,111.6K
23:25 2,970.18 2,970.24 2,970.02 2,970.24 24,967.4K
23:26 2,970.22 2,970.27 2,970.22 2,970.26 14,464.8K
23:27 2,970.26 2,970.47 2,970.26 2,970.47 16,202.1K
23:28 2,970.45 2,970.62 2,970.45 2,970.60 15,148.0K
23:29 2,970.52 2,970.66 2,970.41 2,970.60 45,500.0K
23:30 2,970.68 2,970.73 2,970.32 2,970.46 26,661.5K
23:31 2,970.58 2,970.71 2,970.18 2,970.34 14,676.3K
23:32 2,970.27 2,970.52 2,967.59 2,967.59 108,726.4K
23:33 2,967.57 2,967.57 2,967.02 2,967.20 45,331.1K
23:34 2,967.19 2,967.19 2,966.85 2,966.85 33,147.5K
23:35 2,966.85 2,967.08 2,966.71 2,967.03 34,153.3K
23:36 2,967.03 2,967.32 2,967.03 2,967.16 14,664.6K
23:37 2,967.14 2,967.23 2,967.02 2,967.02 13,528.2K
23:38 2,966.84 2,967.10 2,966.84 2,967.04 18,852.6K
23:39 2,967.02 2,967.02 2,966.78 2,966.84 41,348.2K
23:40 2,966.89 2,967.02 2,966.79 2,966.79 39,550.8K
23:41 2,966.80 2,967.03 2,966.80 2,967.00 27,822.6K
23:42 2,966.85 2,966.85 2,966.73 2,966.74 36,585.5K
23:43 2,966.70 2,966.97 2,966.70 2,966.97 18,269.3K
23:44 2,967.00 2,967.00 2,966.54 2,966.73 40,051.7K
23:45 2,966.62 2,966.88 2,966.51 2,966.88 19,365.9K
23:46 2,966.62 2,966.76 2,966.38 2,966.71 44,078.9K
23:47 2,966.71 2,967.03 2,966.67 2,966.95 18,460.8K
23:48 2,966.93 2,966.93 2,965.86 2,966.01 63,561.1K
23:49 2,965.69 2,966.47 2,965.58 2,965.71 109,592.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし