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 2,966.92 2,970.15 2,966.92 2,970.14 82,746.7K
07:01 2,970.33 2,971.47 2,970.33 2,970.82 60,474.4K
07:02 2,970.79 2,970.79 2,968.97 2,969.02 62,296.5K
07:03 2,969.02 2,969.05 2,967.86 2,967.89 107,783.1K
07:04 2,968.05 2,969.36 2,968.05 2,969.35 60,605.4K
07:05 2,969.06 2,969.90 2,969.06 2,969.72 40,296.6K
07:06 2,969.93 2,971.09 2,969.93 2,971.05 41,662.3K
07:07 2,971.19 2,972.76 2,971.18 2,972.76 77,882.9K
07:08 2,973.21 2,974.09 2,973.14 2,974.00 55,707.7K
07:09 2,974.06 2,974.62 2,973.21 2,973.54 84,311.8K
07:10 2,973.65 2,973.65 2,973.15 2,973.31 36,322.8K
07:11 2,973.36 2,973.87 2,973.34 2,973.66 25,786.1K
07:12 2,973.57 2,973.74 2,973.00 2,973.07 42,998.8K
07:13 2,973.11 2,973.19 2,972.95 2,973.07 23,993.2K
07:14 2,973.03 2,973.49 2,972.94 2,973.49 10,979.2K
07:15 2,973.61 2,973.61 2,973.12 2,973.12 36,325.7K
07:16 2,973.19 2,973.19 2,972.78 2,972.78 22,985.5K
07:17 2,972.80 2,973.12 2,972.74 2,973.01 17,776.9K
07:18 2,973.07 2,973.27 2,972.84 2,973.27 19,974.5K
07:19 2,973.48 2,974.07 2,973.48 2,974.07 29,829.1K
07:20 2,973.95 2,974.08 2,973.60 2,973.70 19,849.6K
07:21 2,973.65 2,973.65 2,973.06 2,973.09 17,155.0K
07:22 2,973.11 2,973.12 2,972.36 2,972.36 15,798.1K
07:23 2,972.43 2,972.66 2,972.43 2,972.64 19,428.6K
07:24 2,972.58 2,973.32 2,972.26 2,973.32 9,999.9K
07:25 2,973.41 2,974.08 2,973.41 2,974.08 21,131.0K
07:26 2,974.04 2,974.27 2,973.93 2,973.93 24,861.1K
07:27 2,973.97 2,974.13 2,973.97 2,974.03 13,849.2K
07:28 2,973.99 2,973.99 2,973.72 2,973.76 22,120.7K
07:29 2,973.72 2,973.75 2,973.06 2,973.06 29,781.8K
07:30 2,973.18 2,973.18 2,972.83 2,972.83 14,158.4K
07:31 2,972.87 2,972.87 2,972.21 2,972.21 23,036.8K
07:32 2,972.27 2,972.51 2,971.82 2,971.82 30,455.7K
07:33 2,971.52 2,971.62 2,970.77 2,970.77 35,004.0K
07:34 2,971.02 2,971.02 2,970.68 2,970.70 29,899.3K
07:35 2,970.68 2,971.07 2,970.68 2,971.06 14,375.1K
07:36 2,971.01 2,971.15 2,970.90 2,971.14 11,772.2K
07:37 2,971.09 2,971.22 2,971.09 2,971.13 13,613.4K
07:38 2,971.34 2,971.36 2,971.11 2,971.16 21,165.5K
07:39 2,971.19 2,971.20 2,970.78 2,970.78 27,198.0K
07:40 2,970.80 2,970.80 2,970.11 2,970.11 36,292.5K
07:41 2,970.04 2,970.04 2,969.78 2,969.81 16,515.3K
07:42 2,969.70 2,969.75 2,969.62 2,969.64 14,819.3K
07:43 2,969.59 2,969.87 2,969.58 2,969.87 10,820.2K
07:44 2,969.95 2,970.12 2,969.76 2,970.12 15,293.7K
07:45 2,970.05 2,970.22 2,970.01 2,970.15 10,138.4K
07:46 2,970.04 2,970.25 2,969.95 2,970.23 10,026.7K
07:47 2,970.21 2,970.48 2,970.04 2,970.37 26,474.6K
07:48 2,970.42 2,970.83 2,970.38 2,970.83 27,556.7K
07:49 2,970.86 2,970.99 2,970.68 2,970.94 30,052.2K
07:50 2,970.97 2,971.00 2,970.70 2,970.95 11,612.7K
07:51 2,970.95 2,971.19 2,970.90 2,971.18 20,411.0K
07:52 2,971.10 2,971.13 2,970.77 2,970.77 34,845.1K
07:53 2,970.78 2,970.80 2,970.12 2,970.12 24,060.2K
07:54 2,970.11 2,970.15 2,970.06 2,970.07 12,766.3K
07:55 2,970.14 2,970.22 2,969.95 2,970.01 6,122.0K
07:56 2,970.14 2,970.33 2,969.96 2,970.28 10,721.0K
07:57 2,970.57 2,970.66 2,970.46 2,970.66 7,236.5K
07:58 2,970.70 2,970.87 2,970.61 2,970.87 18,630.0K
07:59 2,970.86 2,970.92 2,970.81 2,970.87 26,525.4K
08:00 2,970.94 2,971.41 2,970.94 2,971.41 31,333.6K
08:01 2,971.47 2,971.63 2,971.39 2,971.60 14,207.5K
08:02 2,971.63 2,971.77 2,971.63 2,971.74 15,889.4K
08:03 2,971.85 2,971.91 2,971.71 2,971.91 18,925.4K
08:04 2,971.87 2,972.08 2,971.74 2,972.06 14,737.7K
08:05 2,972.07 2,972.07 2,971.86 2,971.91 8,534.8K
08:06 2,971.89 2,971.89 2,971.29 2,971.34 12,450.0K
08:07 2,971.28 2,971.40 2,970.89 2,970.89 27,968.3K
08:08 2,970.88 2,970.88 2,970.34 2,970.36 37,343.9K
08:09 2,970.22 2,970.58 2,970.22 2,970.37 22,724.4K
08:10 2,970.40 2,970.47 2,970.11 2,970.16 15,045.4K
08:11 2,970.18 2,970.18 2,969.62 2,969.66 13,693.8K
08:12 2,969.58 2,969.58 2,969.16 2,969.19 19,884.4K
08:13 2,969.19 2,969.24 2,969.01 2,969.19 31,512.8K
08:14 2,969.16 2,969.47 2,969.13 2,969.38 16,729.0K
08:15 2,969.46 2,969.77 2,969.37 2,969.77 13,114.3K
08:16 2,969.70 2,969.71 2,969.35 2,969.71 14,309.4K
08:17 2,969.70 2,969.85 2,969.50 2,969.60 35,156.3K
08:18 2,969.53 2,969.53 2,969.15 2,969.15 12,300.2K
08:19 2,969.24 2,969.25 2,968.91 2,969.06 12,518.5K
08:20 2,969.10 2,969.47 2,969.07 2,969.41 15,981.0K
08:21 2,969.33 2,969.57 2,969.33 2,969.57 6,055.1K
08:22 2,969.65 2,969.83 2,969.60 2,969.69 14,770.0K
08:23 2,969.71 2,969.94 2,969.71 2,969.92 5,922.2K
08:24 2,969.95 2,970.11 2,969.94 2,970.01 16,202.0K
08:25 2,969.76 2,969.94 2,969.68 2,969.72 17,511.8K
08:26 2,969.79 2,969.79 2,969.23 2,969.29 9,565.7K
08:27 2,969.16 2,969.28 2,969.16 2,969.27 5,097.7K
08:28 2,969.20 2,969.32 2,969.16 2,969.31 13,376.6K
08:29 2,969.31 2,969.31 2,969.19 2,969.24 9,764.5K
08:30 2,969.10 2,969.21 2,968.97 2,969.21 14,198.5K
08:31 2,969.22 2,969.28 2,969.17 2,969.21 9,230.4K
08:32 2,969.23 2,969.33 2,969.23 2,969.29 4,531.7K
08:33 2,969.32 2,969.38 2,969.29 2,969.31 8,635.4K
08:34 2,969.30 2,969.40 2,969.30 2,969.33 7,348.6K
08:35 2,969.31 2,969.36 2,969.14 2,969.25 7,546.8K
08:36 2,969.25 2,969.39 2,969.22 2,969.37 3,547.7K
08:37 2,969.40 2,969.40 2,969.21 2,969.24 13,137.7K
08:38 2,969.29 2,969.41 2,969.15 2,969.31 21,628.2K
08:39 2,969.34 2,969.71 2,969.34 2,969.58 9,765.1K
08:40 2,969.47 2,969.58 2,969.35 2,969.49 12,533.1K
08:41 2,969.44 2,969.86 2,969.44 2,969.82 14,639.3K
08:42 2,969.97 2,970.15 2,969.91 2,970.09 22,167.0K
08:43 2,970.33 2,970.48 2,970.19 2,970.48 25,699.7K
08:44 2,970.55 2,970.61 2,970.50 2,970.56 9,669.1K
08:45 2,970.70 2,970.86 2,970.57 2,970.60 11,822.7K
08:46 2,970.58 2,970.82 2,970.56 2,970.82 6,098.6K
08:47 2,970.79 2,970.79 2,970.42 2,970.42 21,744.2K
08:48 2,970.43 2,970.56 2,970.28 2,970.48 14,237.5K
08:49 2,970.55 2,970.55 2,970.26 2,970.26 11,240.6K
08:50 2,970.35 2,970.46 2,970.29 2,970.29 8,474.5K
08:51 2,970.27 2,970.35 2,970.20 2,970.32 12,646.7K
08:52 2,970.33 2,970.33 2,969.95 2,969.95 14,662.1K
08:53 2,970.06 2,970.23 2,970.06 2,970.07 10,618.1K
08:54 2,970.05 2,970.20 2,969.91 2,969.91 12,725.2K
08:55 2,969.83 2,969.87 2,969.72 2,969.75 5,567.4K
08:56 2,969.59 2,969.80 2,969.52 2,969.80 7,068.5K
08:57 2,969.77 2,969.88 2,969.75 2,969.84 10,395.3K
08:58 2,970.03 2,970.19 2,969.99 2,970.19 13,415.0K
08:59 2,970.21 2,970.69 2,970.21 2,970.36 38,913.0K
09:00 2,970.36 2,970.36 2,969.29 2,969.29 33,169.0K
09:01 2,969.06 2,969.16 2,968.19 2,968.19 43,307.1K
09:02 2,968.12 2,968.12 2,963.75 2,964.79 210,271.1K
09:03 2,964.82 2,965.17 2,964.82 2,965.14 27,217.3K
09:04 2,965.18 2,965.35 2,964.15 2,964.15 28,577.2K
09:05 2,964.16 2,964.70 2,964.03 2,964.70 31,722.1K
09:06 2,964.75 2,965.50 2,964.75 2,965.40 24,915.8K
09:07 2,965.57 2,966.18 2,965.51 2,966.18 36,347.0K
09:08 2,966.13 2,966.53 2,966.13 2,966.43 29,754.1K
09:09 2,966.96 2,968.09 2,966.96 2,968.09 43,652.9K
09:10 2,968.24 2,970.27 2,968.24 2,970.24 66,958.3K
09:11 2,970.26 2,970.50 2,970.05 2,970.05 29,411.6K
09:12 2,970.08 2,970.36 2,970.08 2,970.33 19,678.7K
09:13 2,970.30 2,971.03 2,970.29 2,970.95 25,628.7K
09:14 2,970.99 2,970.99 2,970.55 2,970.55 12,063.7K
09:15 2,970.58 2,970.58 2,970.12 2,970.27 9,849.2K
09:16 2,970.27 2,970.78 2,970.27 2,970.78 17,447.9K
09:17 2,970.82 2,971.59 2,970.82 2,971.59 41,719.8K
09:18 2,971.48 2,972.17 2,971.48 2,972.17 29,123.4K
09:19 2,972.26 2,973.31 2,972.26 2,973.31 101,344.6K
09:20 2,973.37 2,974.43 2,973.37 2,974.43 62,266.3K
09:21 2,974.41 2,974.52 2,974.33 2,974.42 35,965.1K
09:22 2,974.42 2,974.70 2,974.22 2,974.70 68,276.3K
09:23 2,974.72 2,974.72 2,974.34 2,974.34 25,424.6K
09:24 2,974.36 2,974.36 2,974.12 2,974.21 21,374.4K
09:25 2,974.33 2,974.34 2,974.02 2,974.02 20,363.2K
09:26 2,973.91 2,973.91 2,973.43 2,973.51 27,027.3K
09:27 2,973.53 2,973.71 2,973.49 2,973.71 9,379.5K
09:28 2,973.65 2,974.08 2,973.54 2,973.95 17,018.1K
09:29 2,974.02 2,974.15 2,973.95 2,974.14 12,728.3K
09:30 2,974.14 2,974.25 2,974.10 2,974.20 16,666.5K
09:31 2,974.25 2,974.27 2,974.09 2,974.09 14,413.0K
09:32 2,974.11 2,974.47 2,973.95 2,974.47 28,922.4K
09:33 2,974.50 2,974.82 2,974.50 2,974.63 26,653.0K
09:34 2,974.71 2,974.80 2,974.40 2,974.40 36,223.1K
09:35 2,974.30 2,974.61 2,974.30 2,974.61 21,836.2K
09:36 2,974.60 2,974.64 2,974.44 2,974.61 14,947.9K
09:37 2,974.65 2,974.90 2,974.65 2,974.88 37,896.0K
09:38 2,974.98 2,975.10 2,974.93 2,975.07 36,257.7K
09:39 2,975.17 2,975.17 2,974.98 2,975.02 13,143.5K
09:40 2,974.92 2,974.92 2,974.67 2,974.88 32,820.4K
09:41 2,974.89 2,975.07 2,974.86 2,974.90 36,519.4K
09:42 2,974.90 2,975.17 2,974.90 2,975.11 17,237.9K
09:43 2,975.10 2,975.25 2,975.09 2,975.09 23,898.7K
09:44 2,975.10 2,975.10 2,974.48 2,974.48 21,633.0K
09:45 2,974.44 2,974.48 2,974.27 2,974.33 23,583.0K
09:46 2,974.32 2,974.37 2,974.00 2,974.00 39,149.7K
09:47 2,973.95 2,974.41 2,973.92 2,974.41 28,696.7K
09:48 2,974.43 2,974.63 2,974.26 2,974.26 17,835.2K
09:49 2,974.29 2,974.52 2,974.20 2,974.51 13,726.9K
09:50 2,974.44 2,974.68 2,974.36 2,974.68 27,754.5K
09:51 2,974.44 2,974.78 2,974.44 2,974.65 18,893.9K
09:52 2,974.68 2,975.24 2,974.68 2,975.24 53,256.3K
09:53 2,975.29 2,976.58 2,975.29 2,976.58 103,121.4K
09:54 2,976.58 2,976.70 2,976.51 2,976.70 40,493.9K
09:55 2,976.77 2,976.84 2,976.44 2,976.48 63,887.4K
09:56 2,976.48 2,976.72 2,976.44 2,976.71 43,813.3K
09:57 2,976.75 2,977.02 2,976.75 2,977.01 47,317.2K
09:58 2,977.06 2,977.08 2,976.68 2,976.76 34,314.3K
09:59 2,976.93 2,977.23 2,976.87 2,977.23 70,469.5K
10:00 2,977.00 2,977.00 2,976.56 2,976.66 40,383.3K
10:01 2,976.69 2,976.69 2,975.78 2,975.78 63,353.8K
10:02 2,975.74 2,975.74 2,975.13 2,975.13 58,335.0K
10:03 2,975.16 2,975.25 2,974.40 2,974.40 128,125.7K
10:04 2,973.92 2,974.00 2,973.77 2,973.91 74,662.2K
10:05 2,973.86 2,974.02 2,973.86 2,973.93 31,922.4K
10:06 2,973.83 2,974.14 2,973.83 2,974.14 65,504.4K
10:07 2,973.88 2,973.99 2,973.73 2,973.73 59,456.4K
10:08 2,973.52 2,973.78 2,973.40 2,973.78 60,698.1K
10:09 2,973.74 2,973.85 2,973.43 2,973.43 36,024.7K
10:10 2,973.34 2,973.43 2,973.24 2,973.29 48,019.7K
10:11 2,973.36 2,973.36 2,972.46 2,972.46 69,974.3K
10:12 2,972.24 2,972.24 2,970.06 2,970.06 195,504.2K
10:13 2,970.03 2,970.03 2,968.79 2,969.80 124,053.2K
10:14 2,969.69 2,969.69 2,969.13 2,969.51 60,753.3K
10:15 2,969.61 2,969.67 2,969.17 2,969.40 60,714.7K
10:16 2,969.84 2,970.63 2,969.84 2,970.62 80,952.3K
10:17 2,970.61 2,971.63 2,970.61 2,971.63 62,903.5K
10:18 2,971.82 2,971.93 2,971.01 2,971.01 28,621.1K
10:19 2,970.96 2,970.96 2,970.59 2,970.59 34,433.7K
10:20 2,970.61 2,970.66 2,970.45 2,970.61 54,106.2K
10:21 2,970.55 2,970.82 2,970.53 2,970.67 38,454.9K
10:22 2,970.59 2,970.59 2,969.51 2,969.51 69,050.3K
10:23 2,969.42 2,969.51 2,968.66 2,968.80 70,946.2K
10:24 2,968.83 2,968.83 2,968.26 2,968.37 61,045.0K
10:25 2,968.48 2,969.62 2,968.44 2,969.44 70,497.8K
10:26 2,969.39 2,969.48 2,969.20 2,969.34 78,454.1K
10:27 2,969.31 2,969.31 2,967.44 2,967.44 139,306.8K
10:28 2,967.22 2,967.68 2,966.82 2,967.68 74,716.8K
10:29 2,967.64 2,967.77 2,967.50 2,967.67 29,280.5K
10:30 2,967.67 2,967.67 2,967.08 2,967.11 62,247.8K
10:31 2,967.13 2,968.06 2,967.03 2,968.04 66,425.4K
10:32 2,968.28 2,968.64 2,968.28 2,968.64 52,433.7K
10:33 2,968.67 2,968.79 2,968.17 2,968.17 58,776.2K
10:34 2,968.24 2,968.24 2,964.22 2,964.36 283,452.5K
10:35 2,964.72 2,965.42 2,964.64 2,965.41 51,942.5K
10:36 2,965.37 2,965.95 2,965.33 2,965.90 47,161.8K
10:37 2,966.03 2,966.20 2,966.03 2,966.08 112,001.0K
10:38 2,965.51 2,965.52 2,965.19 2,965.21 125,560.0K
10:39 2,965.22 2,965.40 2,965.17 2,965.20 59,272.5K
10:40 2,964.98 2,966.26 2,964.94 2,966.23 57,568.1K
10:41 2,966.30 2,966.59 2,966.30 2,966.56 62,660.7K
10:42 2,966.54 2,966.69 2,966.49 2,966.61 69,478.8K
10:43 2,967.01 2,967.41 2,967.01 2,967.36 100,100.8K
10:44 2,967.33 2,967.59 2,967.17 2,967.46 86,686.7K
10:45 2,967.53 2,967.53 2,966.78 2,966.88 59,081.8K
10:46 2,966.86 2,967.79 2,966.78 2,967.79 29,508.7K
10:47 2,967.96 2,967.96 2,967.59 2,967.60 54,645.2K
10:48 2,967.78 2,968.14 2,967.75 2,968.13 63,660.1K
10:49 2,968.04 2,968.46 2,968.04 2,968.11 57,356.2K
10:50 2,968.05 2,968.07 2,967.50 2,967.50 46,965.4K
10:51 2,967.66 2,967.69 2,967.23 2,967.23 53,980.2K
10:52 2,966.99 2,967.64 2,966.58 2,967.64 65,317.1K
10:53 2,967.97 2,968.39 2,967.97 2,968.39 88,341.3K
10:54 2,968.41 2,968.61 2,968.03 2,968.12 42,035.8K
10:55 2,968.27 2,968.27 2,967.96 2,967.97 43,267.6K
10:56 2,967.96 2,967.96 2,967.29 2,967.29 39,928.1K
10:57 2,967.33 2,967.33 2,966.69 2,966.69 69,814.4K
10:58 2,966.70 2,966.70 2,966.34 2,966.34 65,173.2K
10:59 2,966.34 2,966.34 2,965.26 2,965.26 109,562.3K
11:00 2,965.28 2,965.28 2,964.13 2,964.18 138,341.3K
11:01 2,964.11 2,964.11 2,962.92 2,963.45 142,278.4K
11:02 2,963.66 2,964.27 2,963.66 2,963.82 152,747.4K
11:03 2,963.65 2,963.65 2,962.84 2,963.15 93,025.8K
11:04 2,963.04 2,963.50 2,962.84 2,963.50 42,836.2K
11:05 2,962.39 2,962.39 2,961.68 2,961.99 169,996.3K
11:06 2,961.99 2,962.09 2,961.73 2,962.00 107,068.9K
11:07 2,962.37 2,962.75 2,962.24 2,962.71 104,568.8K
11:08 2,963.19 2,963.44 2,963.16 2,963.33 74,793.6K
11:09 2,963.27 2,963.90 2,963.12 2,963.78 95,023.4K
11:10 2,963.94 2,964.39 2,963.94 2,964.39 62,386.3K
11:11 2,964.34 2,964.47 2,963.84 2,963.84 38,277.2K
11:12 2,963.81 2,963.81 2,963.41 2,963.41 38,591.3K
11:13 2,963.51 2,963.53 2,963.06 2,963.07 47,131.1K
11:14 2,963.10 2,964.01 2,963.10 2,963.91 53,192.6K
11:15 2,964.05 2,964.79 2,964.05 2,964.79 73,331.5K
11:16 2,964.81 2,966.85 2,964.81 2,966.85 130,625.8K
11:17 2,966.86 2,966.86 2,966.44 2,966.48 55,417.1K
11:18 2,966.35 2,966.35 2,966.06 2,966.14 44,994.1K
11:19 2,966.07 2,966.09 2,965.75 2,966.09 55,258.5K
11:20 2,966.26 2,966.90 2,966.26 2,966.90 49,226.1K
11:21 2,966.81 2,967.78 2,966.81 2,967.75 158,707.3K
11:22 2,967.43 2,967.48 2,966.99 2,966.99 115,907.4K
11:23 2,967.02 2,967.02 2,966.68 2,966.68 46,760.9K
11:24 2,966.47 2,966.49 2,965.71 2,965.82 117,217.6K
11:25 2,965.67 2,965.67 2,964.91 2,964.91 98,562.9K
11:26 2,964.39 2,964.39 2,963.70 2,963.96 139,672.3K
11:27 2,963.92 2,964.46 2,963.92 2,964.46 52,947.6K
11:28 2,964.47 2,964.74 2,964.41 2,964.74 38,692.0K
11:29 2,964.62 2,964.99 2,964.56 2,964.85 56,602.0K
11:30 2,964.36 2,964.55 2,963.86 2,964.55 124,449.7K
11:31 2,964.48 2,965.99 2,964.48 2,965.99 54,359.7K
11:32 2,966.04 2,966.74 2,966.04 2,966.61 67,895.1K
11:33 2,966.62 2,966.81 2,966.43 2,966.44 27,254.1K
11:34 2,966.34 2,966.45 2,966.34 2,966.42 70,713.3K
11:35 2,966.43 2,966.43 2,965.78 2,965.99 34,958.0K
11:36 2,965.75 2,965.92 2,965.75 2,965.92 59,108.6K
11:37 2,965.77 2,965.79 2,965.47 2,965.48 32,363.7K
11:38 2,965.46 2,965.64 2,965.38 2,965.61 29,914.0K
11:39 2,965.57 2,966.03 2,965.57 2,966.02 28,867.8K
11:40 2,966.05 2,966.16 2,966.04 2,966.16 29,510.0K
11:41 2,966.22 2,966.90 2,966.14 2,966.90 36,666.2K
11:42 2,966.91 2,966.94 2,966.34 2,966.36 71,549.4K
11:43 2,966.38 2,966.43 2,966.03 2,966.06 34,513.5K
11:44 2,966.04 2,966.07 2,965.74 2,965.79 21,486.4K
11:45 2,965.80 2,965.80 2,965.45 2,965.49 23,758.2K
11:46 2,965.62 2,965.62 2,965.42 2,965.42 19,177.6K
11:47 2,965.35 2,965.35 2,964.99 2,965.35 43,733.8K
11:48 2,965.53 2,966.49 2,965.53 2,966.46 32,807.8K
11:49 2,966.39 2,966.60 2,966.35 2,966.60 18,539.7K
11:50 2,966.83 2,966.96 2,965.84 2,966.04 56,798.6K
11:51 2,965.94 2,966.07 2,965.76 2,965.81 32,565.2K
11:52 2,965.64 2,965.69 2,965.39 2,965.49 25,115.0K
11:53 2,965.39 2,965.39 2,965.08 2,965.17 75,325.0K
11:54 2,965.18 2,965.25 2,964.75 2,964.93 70,691.4K
11:55 2,964.86 2,965.43 2,964.57 2,965.41 48,041.0K
11:56 2,965.42 2,965.51 2,965.24 2,965.24 57,089.4K
11:57 2,965.25 2,965.69 2,965.25 2,965.69 37,042.2K
11:58 2,965.75 2,965.85 2,965.60 2,965.67 53,515.8K
11:59 2,965.65 2,965.73 2,965.37 2,965.73 70,693.8K
12:00 2,965.82 2,966.13 2,965.04 2,965.14 73,980.5K
12:01 2,965.00 2,965.84 2,965.00 2,965.84 32,614.5K
12:02 2,966.10 2,966.85 2,965.93 2,966.64 78,083.0K
12:03 2,966.63 2,966.69 2,966.53 2,966.63 35,519.5K
12:04 2,966.60 2,966.86 2,966.57 2,966.86 46,177.1K
12:05 2,966.86 2,968.77 2,966.78 2,968.77 159,375.8K
12:06 2,968.64 2,970.39 2,968.62 2,970.39 373,923.9K
12:07 2,970.37 2,971.05 2,970.37 2,970.75 245,640.3K
12:08 2,970.68 2,971.10 2,970.16 2,970.16 78,249.1K
12:09 2,970.13 2,970.13 2,967.41 2,967.41 107,102.5K
12:10 2,967.01 2,967.01 2,966.36 2,966.53 66,590.6K
12:11 2,966.63 2,966.64 2,966.26 2,966.26 60,805.8K
12:12 2,965.89 2,965.89 2,963.82 2,963.99 179,356.3K
12:13 2,964.02 2,964.24 2,963.84 2,963.99 69,692.2K
12:14 2,963.98 2,964.01 2,963.69 2,963.88 96,431.7K
12:15 2,963.91 2,964.02 2,963.13 2,963.13 97,733.3K
12:16 2,962.83 2,963.49 2,962.83 2,963.35 106,110.7K
12:17 2,963.33 2,964.26 2,963.33 2,964.26 75,769.2K
12:18 2,964.37 2,965.22 2,964.24 2,965.22 79,269.2K
12:19 2,965.31 2,965.31 2,964.74 2,964.74 45,082.6K
12:20 2,964.71 2,964.71 2,964.37 2,964.37 51,906.3K
12:21 2,964.44 2,964.54 2,963.97 2,964.15 41,647.6K
12:22 2,964.16 2,964.25 2,963.95 2,963.97 31,760.7K
12:23 2,963.96 2,964.01 2,963.47 2,963.47 69,698.8K
12:24 2,963.41 2,963.48 2,963.14 2,963.15 82,097.0K
12:25 2,963.14 2,964.56 2,963.14 2,964.56 103,275.6K
12:26 2,964.64 2,965.21 2,964.64 2,965.07 59,216.2K
12:27 2,965.02 2,965.02 2,964.45 2,964.45 47,295.8K
12:28 2,964.51 2,964.96 2,964.30 2,964.92 42,848.5K
12:29 2,964.80 2,964.80 2,963.48 2,963.48 86,917.7K
12:30 2,963.57 2,963.58 2,963.38 2,963.41 40,723.7K
12:31 2,963.40 2,963.40 2,962.82 2,962.88 85,105.9K
12:32 2,962.76 2,962.76 2,960.91 2,960.91 153,507.8K
12:33 2,960.70 2,960.92 2,960.59 2,960.59 159,989.6K
12:34 2,960.47 2,960.47 2,959.94 2,959.94 102,057.8K
12:35 2,960.06 2,960.58 2,960.06 2,960.48 46,661.1K
12:36 2,960.47 2,960.53 2,960.31 2,960.32 35,722.2K
12:37 2,960.25 2,960.92 2,960.23 2,960.77 88,590.6K
12:38 2,960.73 2,960.73 2,958.98 2,958.98 175,096.8K
12:39 2,958.92 2,959.69 2,958.55 2,959.69 120,835.5K
12:40 2,959.72 2,960.67 2,959.72 2,960.67 64,745.2K
12:41 2,960.82 2,961.12 2,960.71 2,960.83 62,694.1K
12:42 2,960.98 2,961.74 2,960.95 2,961.74 53,342.4K
12:43 2,961.82 2,961.82 2,961.38 2,961.38 28,225.9K
12:44 2,961.44 2,961.72 2,961.31 2,961.71 38,264.9K
12:45 2,961.87 2,962.27 2,961.84 2,962.27 60,154.8K
12:46 2,962.23 2,962.83 2,962.23 2,962.83 35,363.9K
12:47 2,962.84 2,962.92 2,962.48 2,962.48 40,889.1K
12:48 2,962.46 2,962.47 2,962.27 2,962.27 32,082.0K
12:49 2,962.27 2,962.52 2,962.27 2,962.39 34,014.5K
12:50 2,962.43 2,962.43 2,961.39 2,961.46 38,411.6K
12:51 2,961.49 2,961.93 2,961.48 2,961.93 30,752.9K
12:52 2,961.90 2,961.94 2,961.78 2,961.89 24,769.0K
12:53 2,961.80 2,962.06 2,961.76 2,961.79 17,863.5K
12:54 2,961.82 2,961.86 2,961.54 2,961.71 34,717.8K
12:55 2,961.69 2,961.78 2,961.50 2,961.78 33,377.5K
12:56 2,961.49 2,961.55 2,960.75 2,960.75 93,780.7K
12:57 2,960.45 2,960.45 2,960.11 2,960.19 103,959.7K
12:58 2,960.08 2,960.08 2,959.33 2,959.34 98,981.3K
12:59 2,959.30 2,959.46 2,958.98 2,959.01 142,270.6K
13:00 2,959.02 2,959.02 2,957.09 2,957.12 207,028.6K
13:01 2,957.55 2,959.66 2,957.55 2,959.66 133,185.3K
13:02 2,959.52 2,960.25 2,959.51 2,960.10 47,318.9K
13:03 2,960.09 2,960.20 2,959.78 2,960.17 52,215.0K
13:04 2,960.27 2,960.46 2,960.21 2,960.26 46,894.6K
13:05 2,960.27 2,960.41 2,960.18 2,960.20 61,230.4K
13:06 2,960.25 2,960.54 2,960.17 2,960.54 51,409.6K
13:07 2,960.46 2,960.62 2,960.31 2,960.38 36,961.0K
13:08 2,960.40 2,960.61 2,960.40 2,960.55 37,322.5K
13:09 2,960.50 2,960.53 2,959.59 2,959.80 50,599.3K
13:10 2,959.86 2,959.88 2,959.54 2,959.78 33,847.2K
13:11 2,959.74 2,959.76 2,959.43 2,959.58 37,917.2K
13:12 2,959.64 2,959.94 2,959.64 2,959.82 40,721.0K
13:13 2,959.85 2,961.50 2,959.85 2,961.50 66,736.4K
13:14 2,961.59 2,962.55 2,961.59 2,962.55 86,599.2K
13:15 2,962.52 2,962.59 2,962.07 2,962.34 80,497.4K
13:16 2,962.24 2,962.39 2,961.76 2,961.76 41,595.2K
13:17 2,961.69 2,961.73 2,960.96 2,960.96 53,697.4K
13:18 2,960.97 2,961.08 2,960.89 2,960.89 46,739.2K
13:19 2,961.03 2,961.16 2,960.88 2,961.00 23,132.9K
13:20 2,961.03 2,961.03 2,959.90 2,959.90 41,987.8K
13:21 2,959.86 2,959.86 2,959.54 2,959.60 26,688.6K
13:22 2,959.62 2,960.11 2,959.62 2,959.91 27,114.4K
13:23 2,959.93 2,959.93 2,959.69 2,959.79 30,134.9K
13:24 2,959.77 2,959.77 2,959.43 2,959.57 40,511.8K
13:25 2,959.56 2,960.02 2,959.56 2,959.74 42,825.5K
13:26 2,959.76 2,959.95 2,959.73 2,959.92 22,866.9K
13:27 2,959.93 2,960.00 2,959.57 2,959.57 61,627.4K
13:28 2,959.58 2,959.93 2,959.58 2,959.92 35,421.7K
13:29 2,959.88 2,960.15 2,959.85 2,960.07 33,110.2K
13:30 2,960.09 2,960.16 2,959.94 2,959.94 32,285.9K
13:31 2,960.14 2,960.45 2,960.10 2,960.43 30,745.6K
13:32 2,960.62 2,960.96 2,960.59 2,960.86 55,002.4K
13:33 2,960.96 2,960.98 2,960.69 2,960.73 34,973.3K
13:34 2,960.74 2,960.85 2,960.50 2,960.64 38,003.8K
13:35 2,960.65 2,960.72 2,960.40 2,960.65 37,983.0K
13:36 2,960.55 2,960.55 2,960.26 2,960.32 37,093.8K
13:37 2,960.27 2,960.69 2,960.23 2,960.69 74,181.8K
13:38 2,960.68 2,960.96 2,960.68 2,960.95 50,597.0K
13:39 2,960.84 2,961.31 2,960.76 2,961.26 55,972.2K
13:40 2,961.28 2,961.28 2,960.92 2,961.16 81,074.6K
13:41 2,961.08 2,962.18 2,961.08 2,961.91 112,455.5K
13:42 2,961.79 2,961.79 2,960.25 2,960.31 49,099.0K
13:43 2,960.17 2,960.25 2,959.63 2,959.65 49,654.2K
13:44 2,959.23 2,959.23 2,958.74 2,958.74 95,561.5K
13:45 2,958.65 2,958.72 2,958.35 2,958.35 32,784.9K
13:46 2,958.19 2,958.19 2,957.46 2,957.46 94,214.1K
13:47 2,957.21 2,957.66 2,957.21 2,957.54 73,596.0K
13:48 2,957.57 2,957.60 2,957.36 2,957.52 51,801.0K
13:49 2,957.70 2,958.17 2,957.63 2,957.97 36,900.5K
13:50 2,957.97 2,958.06 2,957.75 2,957.98 36,933.4K
13:51 2,957.92 2,958.14 2,957.92 2,958.14 49,686.0K
13:52 2,958.13 2,958.36 2,958.04 2,958.31 45,977.9K
13:53 2,958.31 2,958.31 2,957.40 2,957.40 108,660.5K
13:54 2,957.43 2,957.43 2,956.57 2,956.77 140,638.7K
13:55 2,956.88 2,957.59 2,956.70 2,957.59 108,319.1K
13:56 2,957.53 2,957.53 2,957.41 2,957.41 93,998.2K
13:57 2,957.48 2,957.79 2,957.42 2,957.67 94,052.7K
13:58 2,958.11 2,958.11 2,957.35 2,957.61 130,277.7K
13:59 2,957.47 2,957.54 2,957.20 2,957.54 64,233.3K
14:00 2,957.48 2,958.26 2,957.39 2,958.05 99,819.6K
14:01 2,958.15 2,958.43 2,958.14 2,958.36 65,078.8K
14:02 2,958.28 2,958.51 2,958.11 2,958.51 44,904.2K
14:03 2,958.04 2,958.04 2,957.78 2,957.91 61,488.4K
14:04 2,957.98 2,958.27 2,957.93 2,957.93 58,602.9K
14:05 2,957.94 2,957.96 2,957.29 2,957.37 64,991.9K
14:06 2,957.33 2,957.33 2,956.34 2,956.41 81,163.9K
14:07 2,956.57 2,956.57 2,954.71 2,954.71 225,448.0K
14:08 2,954.65 2,954.65 2,952.34 2,952.38 415,946.4K
14:09 2,952.33 2,953.24 2,952.03 2,953.04 160,755.4K
14:10 2,953.27 2,954.63 2,953.27 2,954.31 162,230.4K
14:11 2,954.27 2,954.27 2,953.70 2,953.70 102,882.5K
14:12 2,953.75 2,954.77 2,953.75 2,954.63 69,092.7K
14:13 2,954.58 2,954.67 2,953.94 2,953.94 69,644.9K
14:14 2,953.72 2,954.57 2,953.65 2,954.57 67,337.7K
14:15 2,954.38 2,954.43 2,954.16 2,954.33 57,316.0K
14:16 2,954.39 2,954.95 2,954.36 2,954.54 97,740.7K
14:17 2,954.87 2,955.01 2,954.80 2,954.94 50,566.7K
14:18 2,954.77 2,954.87 2,954.40 2,954.79 84,133.1K
14:19 2,954.68 2,955.04 2,954.36 2,954.36 58,561.7K
14:20 2,954.37 2,954.50 2,953.76 2,953.82 91,566.2K
14:21 2,953.79 2,954.89 2,953.79 2,954.76 112,745.0K
14:22 2,954.58 2,955.48 2,954.41 2,955.46 124,107.3K
14:23 2,955.40 2,955.59 2,955.07 2,955.07 94,066.8K
14:24 2,955.15 2,955.43 2,954.69 2,954.69 62,329.1K
14:25 2,954.61 2,954.61 2,951.02 2,951.02 240,144.0K
14:26 2,950.95 2,950.95 2,949.64 2,949.81 248,893.8K
14:27 2,949.59 2,949.59 2,946.56 2,946.56 614,218.0K
14:28 2,946.71 2,946.71 2,946.28 2,946.29 239,100.9K
14:29 2,946.35 2,947.07 2,945.42 2,945.61 264,354.2K
14:30 2,945.69 2,945.81 2,945.25 2,945.54 298,013.4K
14:31 2,945.52 2,945.52 2,942.85 2,942.85 443,753.3K
14:32 2,942.51 2,942.86 2,942.00 2,942.47 491,953.7K
14:33 2,943.02 2,943.02 2,940.65 2,940.65 451,001.4K
14:34 2,940.83 2,941.01 2,938.95 2,940.29 448,629.6K
14:35 2,940.28 2,942.36 2,940.28 2,942.29 322,772.9K
14:36 2,942.23 2,942.32 2,941.37 2,942.10 234,834.7K
14:37 2,941.83 2,942.49 2,941.71 2,941.99 214,376.6K
14:38 2,941.92 2,942.11 2,941.58 2,941.58 218,225.2K
14:39 2,941.47 2,942.39 2,941.47 2,942.39 182,343.7K
14:40 2,942.38 2,942.38 2,941.25 2,941.25 143,047.4K
14:41 2,941.18 2,941.62 2,940.50 2,941.62 237,614.4K
14:42 2,942.06 2,942.86 2,941.84 2,942.27 200,239.9K
14:43 2,942.12 2,942.54 2,941.02 2,941.02 238,027.6K
14:44 2,941.22 2,941.68 2,941.06 2,941.50 157,399.2K
14:45 2,941.44 2,941.78 2,941.33 2,941.71 126,898.7K
14:46 2,941.74 2,943.15 2,941.72 2,943.15 137,756.7K
14:47 2,943.11 2,943.19 2,942.61 2,942.68 168,564.4K
14:48 2,942.76 2,942.76 2,942.04 2,942.04 227,496.4K
14:49 2,941.97 2,942.59 2,941.97 2,942.59 149,153.6K
14:50 2,942.40 2,942.46 2,941.98 2,942.46 124,668.1K
14:51 2,942.55 2,943.17 2,942.55 2,942.88 117,768.0K
14:52 2,942.91 2,943.34 2,942.38 2,943.33 85,483.5K
14:53 2,943.48 2,944.47 2,943.48 2,944.31 142,624.2K
14:54 2,944.39 2,945.16 2,944.39 2,945.16 154,699.2K
14:55 2,945.26 2,945.26 2,944.62 2,944.62 85,631.3K
14:56 2,944.36 2,944.37 2,943.16 2,943.24 135,513.2K
14:57 2,943.28 2,944.06 2,943.17 2,944.06 74,540.1K
14:58 2,943.84 2,944.08 2,943.22 2,944.01 93,653.6K
14:59 2,944.68 2,944.90 2,944.40 2,944.40 178,780.9K
15:00 2,944.49 2,944.49 2,943.01 2,943.01 99,612.4K
15:01 2,942.77 2,942.95 2,942.63 2,942.78 82,996.5K
15:02 2,942.95 2,943.50 2,942.95 2,943.50 112,601.0K
15:03 2,943.57 2,944.13 2,943.57 2,944.13 68,222.1K
15:04 2,944.05 2,944.32 2,944.00 2,944.18 83,206.4K
15:05 2,944.23 2,944.23 2,943.51 2,943.51 103,354.3K
15:06 2,943.33 2,943.33 2,942.45 2,942.74 119,127.1K
15:07 2,942.86 2,943.59 2,942.86 2,943.59 99,600.2K
15:08 2,943.51 2,943.62 2,943.33 2,943.38 55,997.3K
15:09 2,943.35 2,943.35 2,942.74 2,942.76 109,099.6K
15:10 2,942.39 2,942.39 2,941.92 2,942.10 250,927.1K
15:11 2,942.44 2,943.58 2,942.44 2,943.54 92,968.2K
15:12 2,943.80 2,943.86 2,943.34 2,943.34 68,964.2K
15:13 2,943.34 2,943.34 2,942.32 2,942.34 59,184.8K
15:14 2,942.42 2,942.59 2,942.18 2,942.18 61,506.4K
15:15 2,942.12 2,942.12 2,941.32 2,941.39 110,797.0K
15:16 2,941.37 2,941.37 2,941.04 2,941.08 88,399.2K
15:17 2,941.01 2,941.01 2,936.07 2,936.54 723,704.9K
15:18 2,936.82 2,937.60 2,936.79 2,937.60 235,378.9K
15:19 2,937.78 2,938.38 2,936.47 2,936.47 214,019.0K
15:20 2,936.53 2,936.97 2,936.28 2,936.90 204,041.4K
15:21 2,937.00 2,939.09 2,936.80 2,939.09 143,130.7K
15:22 2,939.18 2,940.21 2,939.13 2,940.16 127,821.8K
15:23 2,940.25 2,940.32 2,939.49 2,939.49 139,698.4K
15:24 2,939.40 2,939.52 2,939.16 2,939.38 70,952.2K
15:25 2,939.43 2,939.51 2,938.59 2,938.59 106,335.8K
15:26 2,938.63 2,938.64 2,937.90 2,937.90 76,219.3K
15:27 2,937.77 2,938.35 2,937.71 2,938.35 77,518.7K
15:28 2,938.39 2,940.48 2,938.39 2,940.40 113,037.9K
15:29 2,940.52 2,941.29 2,940.52 2,941.13 134,358.0K
15:30 2,941.04 2,941.04 2,940.59 2,940.62 88,275.6K
15:31 2,940.56 2,941.32 2,940.56 2,941.32 82,596.3K
15:32 2,941.26 2,941.80 2,941.26 2,941.70 78,473.7K
15:33 2,941.85 2,942.36 2,941.85 2,942.35 99,193.5K
15:34 2,942.40 2,942.49 2,942.04 2,942.07 76,900.9K
15:35 2,941.07 2,941.66 2,941.05 2,941.61 116,803.8K
15:36 2,941.64 2,941.69 2,941.03 2,941.10 99,348.3K
15:37 2,941.08 2,941.12 2,940.74 2,941.12 56,273.6K
15:38 2,941.49 2,941.59 2,941.49 2,941.56 54,121.3K
15:39 2,941.64 2,941.64 2,940.63 2,940.63 53,542.6K
15:40 2,940.47 2,940.86 2,940.43 2,940.86 49,236.1K
15:41 2,940.99 2,941.88 2,940.99 2,941.88 69,416.9K
15:42 2,941.91 2,943.60 2,941.91 2,943.48 111,463.1K
15:43 2,943.52 2,943.74 2,943.39 2,943.74 136,350.7K
15:44 2,943.74 2,943.74 2,943.15 2,943.47 90,294.6K
15:45 2,943.70 2,944.31 2,943.70 2,944.28 88,915.8K
15:46 2,944.34 2,944.34 2,943.66 2,944.12 136,883.7K
15:47 2,944.25 2,944.33 2,944.12 2,944.20 66,597.1K
15:48 2,944.26 2,944.69 2,944.26 2,944.54 70,840.1K
15:49 2,944.52 2,944.73 2,944.38 2,944.38 55,688.0K
15:50 2,944.33 2,944.52 2,943.78 2,943.78 66,364.0K
15:51 2,943.71 2,943.87 2,943.71 2,943.83 30,889.7K
15:52 2,943.60 2,943.84 2,943.59 2,943.78 56,187.4K
15:53 2,943.86 2,944.68 2,943.86 2,944.65 32,650.7K
15:54 2,944.65 2,944.65 2,944.19 2,944.19 56,995.3K
15:55 2,944.01 2,944.11 2,943.80 2,944.11 65,671.5K
15:56 2,944.31 2,945.20 2,944.30 2,945.20 113,598.8K
15:57 2,945.19 2,945.48 2,945.01 2,945.42 86,359.6K
15:58 2,945.50 2,945.86 2,945.45 2,945.86 64,612.7K
15:59 2,945.86 2,947.10 2,945.86 2,947.10 133,641.2K
16:00 2,947.20 2,947.51 2,947.18 2,947.23 174,956.7K
16:01 2,946.73 2,946.73 2,945.51 2,945.51 124,260.2K
16:02 2,945.56 2,945.56 2,944.81 2,944.81 69,355.3K
16:03 2,944.74 2,944.90 2,944.62 2,944.90 38,496.1K
16:04 2,944.99 2,945.13 2,944.96 2,945.09 33,811.0K
16:05 2,945.16 2,945.35 2,945.08 2,945.24 37,268.0K
16:06 2,945.29 2,945.71 2,945.28 2,945.67 25,395.1K
16:07 2,945.53 2,945.56 2,944.12 2,944.14 47,614.9K
16:08 2,944.25 2,944.25 2,943.32 2,943.37 73,938.7K
16:09 2,943.38 2,943.63 2,943.38 2,943.60 50,143.8K
16:10 2,943.64 2,943.82 2,943.62 2,943.67 29,066.8K
16:11 2,943.64 2,943.72 2,943.18 2,943.18 61,397.7K
16:12 2,943.26 2,943.59 2,943.16 2,943.55 54,543.6K
16:13 2,943.65 2,943.67 2,943.38 2,943.47 36,663.0K
16:14 2,943.58 2,943.58 2,942.97 2,942.99 55,326.3K
16:15 2,943.05 2,943.12 2,942.62 2,942.62 53,414.1K
16:16 2,942.65 2,942.88 2,942.44 2,942.64 55,583.0K
16:17 2,942.44 2,942.53 2,942.13 2,942.16 53,348.2K
16:18 2,942.04 2,943.22 2,942.04 2,943.22 69,688.1K
16:19 2,943.24 2,943.48 2,943.24 2,943.43 32,299.6K
16:20 2,943.93 2,944.09 2,943.74 2,943.99 38,845.1K
16:21 2,943.78 2,943.81 2,943.33 2,943.37 35,508.5K
16:22 2,943.61 2,943.82 2,943.40 2,943.40 27,842.5K
16:23 2,943.45 2,943.54 2,942.90 2,942.90 29,632.9K
16:24 2,942.88 2,942.88 2,941.81 2,941.84 106,787.4K
16:25 2,941.86 2,941.90 2,941.57 2,941.80 44,785.6K
16:26 2,941.86 2,941.86 2,941.52 2,941.64 35,854.7K
16:27 2,941.71 2,942.98 2,941.71 2,942.76 45,471.6K
16:28 2,942.80 2,943.23 2,942.75 2,942.76 44,688.8K
16:29 2,942.72 2,942.72 2,941.59 2,941.59 69,213.6K
16:30 2,941.55 2,941.61 2,940.35 2,940.36 139,864.1K
16:31 2,940.36 2,940.86 2,940.32 2,940.72 82,856.3K
16:32 2,940.80 2,940.80 2,940.50 2,940.55 61,843.2K
16:33 2,940.42 2,940.42 2,938.51 2,938.51 201,419.2K
16:34 2,938.42 2,938.50 2,938.17 2,938.17 115,630.3K
16:35 2,937.93 2,937.93 2,936.18 2,936.28 252,263.6K
16:36 2,936.28 2,937.04 2,936.24 2,937.00 131,364.5K
16:37 2,937.13 2,937.13 2,936.16 2,936.24 121,471.3K
16:38 2,936.07 2,936.11 2,933.42 2,933.42 491,779.1K
16:39 2,933.44 2,934.56 2,932.81 2,934.52 256,629.8K
16:40 2,934.39 2,934.67 2,933.97 2,934.03 111,071.1K
16:41 2,933.92 2,933.92 2,932.77 2,933.54 210,161.7K
16:42 2,933.47 2,935.13 2,933.47 2,935.13 231,999.1K
16:43 2,935.04 2,935.41 2,934.61 2,935.30 122,933.6K
16:44 2,935.05 2,936.70 2,935.05 2,936.70 127,013.6K
16:45 2,935.80 2,935.80 2,935.33 2,935.53 136,396.5K
16:46 2,935.78 2,936.73 2,935.78 2,936.29 105,617.0K
16:47 2,936.52 2,936.72 2,936.16 2,936.72 53,032.7K
16:48 2,937.05 2,937.05 2,936.57 2,936.66 36,370.9K
16:49 2,936.86 2,936.95 2,936.70 2,936.71 32,216.6K
16:50 2,936.86 2,936.89 2,936.29 2,936.29 31,627.8K
16:51 2,936.09 2,936.09 2,935.47 2,935.51 62,281.2K
16:52 2,935.34 2,935.34 2,934.68 2,934.97 133,110.5K
16:53 2,934.83 2,934.83 2,934.15 2,934.15 169,577.9K
16:54 2,934.18 2,934.30 2,933.87 2,934.30 126,952.1K
16:55 2,934.17 2,934.17 2,933.43 2,933.47 76,936.4K
16:56 2,933.42 2,933.42 2,932.66 2,932.68 122,120.2K
16:57 2,932.73 2,932.73 2,930.26 2,930.61 426,737.6K
16:58 2,930.09 2,932.61 2,930.09 2,932.61 387,165.4K
16:59 2,932.71 2,933.13 2,932.32 2,933.13 150,141.1K
17:00 2,932.97 2,933.15 2,930.93 2,930.93 138,162.2K
17:01 2,931.29 2,931.65 2,931.17 2,931.52 90,168.1K
17:02 2,931.58 2,931.58 2,931.06 2,931.15 77,666.0K
17:03 2,931.19 2,931.25 2,930.67 2,930.70 101,861.5K
17:04 2,930.84 2,931.75 2,930.84 2,931.70 93,898.1K
17:05 2,931.78 2,931.78 2,931.11 2,931.52 166,764.2K
17:06 2,931.44 2,931.44 2,930.77 2,931.37 100,545.9K
17:07 2,931.33 2,931.33 2,930.79 2,930.82 79,789.4K
17:08 2,930.72 2,930.73 2,929.72 2,929.79 86,889.9K
17:09 2,929.84 2,929.84 2,929.31 2,929.42 132,097.9K
17:10 2,929.07 2,929.99 2,928.88 2,929.90 162,518.9K
17:11 2,929.84 2,931.53 2,929.84 2,931.53 139,955.1K
17:12 2,931.53 2,932.14 2,931.53 2,932.14 187,399.9K
17:13 2,932.09 2,932.36 2,931.97 2,932.36 63,834.9K
17:14 2,932.50 2,932.82 2,932.35 2,932.55 105,398.7K
17:15 2,932.18 2,932.18 2,931.81 2,932.13 108,376.2K
17:16 2,932.24 2,932.40 2,932.18 2,932.31 94,355.0K
17:17 2,932.46 2,932.85 2,932.34 2,932.85 53,102.6K
17:18 2,932.90 2,933.42 2,932.76 2,933.42 102,987.1K
17:19 2,933.79 2,934.60 2,933.79 2,934.59 123,845.6K
17:20 2,934.99 2,935.24 2,934.42 2,935.17 167,373.7K
17:21 2,935.27 2,935.42 2,935.01 2,935.01 71,559.3K
17:22 2,934.94 2,935.10 2,934.76 2,935.02 75,527.5K
17:23 2,935.02 2,935.02 2,934.77 2,934.94 50,480.9K
17:24 2,934.97 2,935.20 2,934.97 2,935.00 76,983.1K
17:25 2,935.02 2,935.02 2,933.61 2,933.68 99,508.5K
17:26 2,933.67 2,934.16 2,933.52 2,934.07 105,892.3K
17:27 2,934.05 2,934.05 2,933.94 2,934.01 41,135.5K
17:28 2,933.49 2,933.49 2,932.87 2,932.89 83,913.2K
17:29 2,932.82 2,933.17 2,932.82 2,933.14 40,827.8K
17:30 2,933.14 2,933.38 2,933.04 2,933.32 43,451.0K
17:31 2,933.71 2,934.85 2,933.71 2,934.85 42,718.5K
17:32 2,934.93 2,935.71 2,934.90 2,935.69 77,597.5K
17:33 2,936.32 2,936.40 2,936.04 2,936.11 73,342.7K
17:34 2,936.28 2,936.32 2,935.99 2,936.22 52,058.0K
17:35 2,936.11 2,936.11 2,935.12 2,935.12 53,081.5K
17:36 2,935.09 2,935.29 2,935.09 2,935.28 26,005.3K
17:37 2,935.23 2,935.42 2,934.29 2,934.41 58,157.5K
17:38 2,934.42 2,934.81 2,934.35 2,934.77 37,657.3K
17:39 2,934.73 2,935.30 2,934.73 2,935.17 32,572.4K
17:40 2,935.22 2,936.18 2,935.22 2,936.18 64,766.5K
17:41 2,936.50 2,936.57 2,936.11 2,936.55 47,305.7K
17:42 2,936.62 2,936.75 2,935.98 2,936.08 51,653.3K
17:43 2,936.07 2,936.66 2,936.07 2,936.65 40,085.5K
17:44 2,936.44 2,936.63 2,936.31 2,936.62 34,481.8K
17:45 2,936.56 2,936.59 2,935.82 2,935.90 51,608.2K
17:46 2,935.82 2,935.84 2,935.48 2,935.75 46,793.3K
17:47 2,935.85 2,935.91 2,935.45 2,935.45 59,919.1K
17:48 2,935.43 2,936.44 2,935.43 2,936.42 67,971.9K
17:49 2,936.09 2,936.42 2,935.95 2,936.40 54,025.1K
17:50 2,936.29 2,936.94 2,936.29 2,936.72 41,515.1K
17:51 2,936.67 2,936.80 2,936.16 2,936.16 99,464.4K
17:52 2,935.98 2,936.03 2,935.08 2,935.17 61,438.8K
17:53 2,935.11 2,935.25 2,934.92 2,934.93 55,250.7K
17:54 2,934.68 2,934.68 2,934.09 2,934.10 83,997.8K
17:55 2,934.08 2,934.31 2,934.08 2,934.22 32,737.5K
17:56 2,934.14 2,934.88 2,934.14 2,934.84 47,554.3K
17:57 2,934.74 2,935.14 2,934.55 2,935.14 53,249.2K
17:58 2,934.93 2,935.32 2,934.93 2,934.97 38,743.7K
17:59 2,934.78 2,934.78 2,934.30 2,934.30 67,407.8K
18:00 2,934.45 2,934.45 2,933.05 2,933.05 110,825.4K
18:01 2,932.88 2,933.72 2,932.88 2,933.72 70,735.5K
18:02 2,933.67 2,934.28 2,933.65 2,934.28 94,650.5K
18:03 2,934.75 2,935.05 2,934.61 2,934.65 72,357.8K
18:04 2,934.75 2,935.50 2,934.71 2,935.46 58,349.4K
18:05 2,935.56 2,935.92 2,935.53 2,935.88 52,308.9K
18:06 2,935.94 2,936.03 2,935.85 2,935.92 28,289.1K
18:07 2,935.89 2,936.32 2,935.82 2,936.32 48,264.3K
18:08 2,936.28 2,936.48 2,935.95 2,936.48 48,463.2K
18:09 2,936.41 2,936.89 2,936.39 2,936.89 40,841.8K
18:10 2,936.90 2,937.05 2,936.70 2,936.70 50,798.1K
18:11 2,936.44 2,937.12 2,936.44 2,937.12 44,430.6K
18:12 2,937.35 2,940.19 2,937.35 2,940.19 310,979.5K
18:13 2,940.67 2,940.67 2,940.03 2,940.51 162,228.8K
18:14 2,940.50 2,940.71 2,940.44 2,940.50 66,680.1K
18:15 2,940.67 2,941.63 2,940.67 2,941.63 152,852.6K
18:16 2,941.77 2,941.77 2,941.21 2,941.23 79,228.2K
18:17 2,941.04 2,941.04 2,940.81 2,940.81 52,080.6K
18:18 2,940.71 2,941.02 2,940.66 2,941.02 61,672.3K
18:19 2,941.09 2,941.24 2,940.62 2,940.69 58,899.1K
18:20 2,940.69 2,940.88 2,940.22 2,940.22 91,971.3K
18:21 2,940.17 2,940.49 2,940.17 2,940.44 63,630.8K
18:22 2,940.43 2,940.43 2,939.94 2,940.03 86,641.1K
18:23 2,939.96 2,939.96 2,939.50 2,939.50 37,605.5K
18:24 2,939.44 2,939.48 2,939.13 2,939.13 67,752.9K
18:25 2,938.97 2,938.97 2,938.62 2,938.73 51,391.7K
18:26 2,938.68 2,938.76 2,938.59 2,938.59 35,296.0K
18:27 2,938.56 2,938.67 2,938.56 2,938.63 41,300.6K
18:28 2,938.69 2,938.69 2,938.50 2,938.50 34,031.3K
18:29 2,938.46 2,938.46 2,938.37 2,938.40 22,955.4K
18:30 2,938.52 2,938.79 2,938.52 2,938.65 41,764.7K
18:31 2,938.61 2,938.62 2,938.41 2,938.62 40,071.9K
18:32 2,938.49 2,938.49 2,938.10 2,938.10 56,496.7K
18:33 2,938.20 2,938.20 2,938.05 2,938.14 30,251.6K
18:34 2,938.20 2,938.20 2,937.94 2,937.94 30,937.6K
18:35 2,937.93 2,937.93 2,937.29 2,937.34 66,014.3K
18:36 2,937.34 2,938.08 2,937.34 2,937.85 55,455.1K
18:37 2,937.79 2,938.33 2,937.77 2,938.28 37,956.0K
18:38 2,938.34 2,938.78 2,938.34 2,938.71 59,020.7K
18:39 2,938.75 2,938.81 2,938.68 2,938.78 37,927.6K
18:40 2,938.87 2,938.87 2,938.87 2,938.87 438.1K
18:51 2,940.78 2,940.78 2,940.78 2,940.78 309,748.7K
19:05 2,939.86 2,939.86 2,937.14 2,937.21 191,664.2K
19:06 2,937.51 2,938.27 2,937.46 2,938.27 71,749.4K
19:07 2,938.40 2,938.97 2,938.40 2,938.83 44,451.8K
19:08 2,938.94 2,939.17 2,938.52 2,938.68 34,602.9K
19:09 2,938.59 2,938.65 2,937.81 2,937.81 34,635.7K
19:10 2,937.97 2,938.09 2,937.27 2,937.27 27,096.3K
19:11 2,937.22 2,937.36 2,935.20 2,935.29 81,059.9K
19:12 2,935.48 2,935.85 2,935.23 2,935.31 43,979.3K
19:13 2,935.31 2,936.25 2,935.28 2,936.25 25,366.3K
19:14 2,936.19 2,936.19 2,935.53 2,935.94 21,423.9K
19:15 2,936.09 2,936.09 2,934.41 2,934.51 74,205.2K
19:16 2,934.44 2,934.72 2,934.19 2,934.19 59,322.7K
19:17 2,933.94 2,934.49 2,933.94 2,934.37 37,814.4K
19:18 2,934.41 2,934.81 2,934.34 2,934.71 20,213.2K
19:19 2,934.91 2,935.17 2,934.91 2,934.96 11,299.4K
19:20 2,935.09 2,935.26 2,934.77 2,934.84 18,669.8K
19:21 2,934.78 2,935.26 2,934.78 2,935.20 17,754.0K
19:22 2,935.31 2,935.33 2,934.45 2,934.51 75,756.2K
19:23 2,934.62 2,934.62 2,933.99 2,934.06 53,971.3K
19:24 2,934.08 2,934.44 2,934.02 2,934.42 54,016.1K
19:25 2,934.46 2,934.89 2,934.14 2,934.89 32,664.2K
19:26 2,934.36 2,934.99 2,934.36 2,934.90 53,729.0K
19:27 2,934.94 2,935.11 2,934.90 2,935.04 11,340.0K
19:28 2,935.05 2,935.51 2,935.05 2,935.49 13,007.4K
19:29 2,935.50 2,935.96 2,935.41 2,935.96 24,414.1K
19:30 2,936.00 2,936.18 2,935.98 2,936.18 31,425.5K
19:31 2,936.26 2,936.80 2,936.26 2,936.75 35,053.1K
19:32 2,936.79 2,937.56 2,936.79 2,937.47 33,897.1K
19:33 2,937.55 2,937.59 2,937.47 2,937.47 28,548.4K
19:34 2,937.60 2,937.60 2,937.28 2,937.28 26,536.9K
19:35 2,937.26 2,937.46 2,936.52 2,936.52 37,367.7K
19:36 2,936.68 2,936.83 2,936.53 2,936.53 19,269.6K
19:37 2,936.34 2,936.34 2,935.88 2,935.88 25,047.9K
19:38 2,935.81 2,935.81 2,935.28 2,935.38 38,645.3K
19:39 2,935.38 2,935.42 2,935.32 2,935.39 17,536.1K
19:40 2,935.32 2,935.38 2,934.61 2,934.63 59,334.6K
19:41 2,934.65 2,934.75 2,931.69 2,931.79 208,812.9K
19:42 2,931.66 2,931.87 2,931.33 2,931.80 89,178.1K
19:43 2,931.78 2,931.78 2,929.91 2,929.91 139,357.8K
19:44 2,930.08 2,931.05 2,930.08 2,930.90 54,784.3K
19:45 2,930.84 2,930.85 2,930.28 2,930.28 57,734.6K
19:46 2,930.35 2,930.46 2,930.17 2,930.17 57,058.5K
19:47 2,929.95 2,929.95 2,927.50 2,927.91 355,601.6K
19:48 2,927.89 2,928.01 2,927.69 2,927.83 126,980.0K
19:49 2,928.04 2,928.71 2,928.00 2,928.36 80,932.5K
19:50 2,928.55 2,928.55 2,927.59 2,927.74 160,702.3K
19:51 2,927.83 2,928.40 2,927.83 2,928.34 150,231.4K
19:52 2,928.17 2,928.60 2,928.17 2,928.52 66,819.3K
19:53 2,928.53 2,928.88 2,928.53 2,928.62 111,770.7K
19:54 2,928.66 2,929.25 2,928.66 2,929.11 51,941.5K
19:55 2,929.06 2,929.07 2,928.57 2,928.60 57,662.6K
19:56 2,928.60 2,928.82 2,928.22 2,928.22 54,420.8K
19:57 2,928.33 2,928.95 2,928.33 2,928.61 40,349.1K
19:58 2,928.78 2,928.78 2,928.66 2,928.76 20,512.1K
19:59 2,928.86 2,929.17 2,928.79 2,929.17 35,191.3K
20:00 2,929.24 2,929.31 2,928.98 2,929.22 34,345.7K
20:01 2,929.30 2,930.00 2,929.30 2,930.00 40,652.2K
20:02 2,930.04 2,930.07 2,929.73 2,929.87 45,653.1K
20:03 2,929.93 2,930.33 2,929.75 2,929.75 49,575.0K
20:04 2,929.97 2,930.36 2,929.97 2,930.35 27,587.6K
20:05 2,930.40 2,931.07 2,930.40 2,931.03 28,381.2K
20:06 2,931.04 2,931.04 2,930.44 2,930.45 20,848.1K
20:07 2,930.44 2,930.44 2,929.53 2,929.53 54,761.1K
20:08 2,929.43 2,929.52 2,929.21 2,929.23 37,249.8K
20:09 2,929.10 2,929.69 2,928.98 2,929.69 23,401.2K
20:10 2,929.85 2,929.85 2,928.34 2,928.34 45,186.9K
20:11 2,928.27 2,928.37 2,928.05 2,928.35 53,276.0K
20:12 2,928.40 2,928.44 2,927.83 2,928.44 42,053.5K
20:13 2,928.44 2,928.87 2,928.37 2,928.83 21,063.9K
20:14 2,929.05 2,929.60 2,929.05 2,929.55 20,709.0K
20:15 2,929.66 2,929.89 2,929.63 2,929.83 21,357.7K
20:16 2,929.95 2,930.73 2,929.95 2,930.65 29,892.0K
20:17 2,930.65 2,931.21 2,930.61 2,931.21 23,819.4K
20:18 2,931.23 2,931.60 2,931.23 2,931.42 20,278.1K
20:19 2,931.39 2,931.39 2,930.94 2,930.94 29,835.6K
20:20 2,930.92 2,931.01 2,930.77 2,930.85 23,940.0K
20:21 2,930.74 2,930.74 2,929.98 2,930.13 20,392.6K
20:22 2,930.32 2,930.57 2,930.28 2,930.43 12,452.1K
20:23 2,930.29 2,930.50 2,930.18 2,930.50 6,967.2K
20:24 2,930.54 2,930.59 2,930.46 2,930.56 15,004.0K
20:25 2,930.62 2,930.62 2,930.29 2,930.33 22,933.6K
20:26 2,930.56 2,930.58 2,930.40 2,930.58 10,408.3K
20:27 2,930.52 2,930.71 2,930.46 2,930.71 21,671.4K
20:28 2,930.68 2,930.78 2,930.61 2,930.78 17,789.0K
20:29 2,930.75 2,930.82 2,930.57 2,930.60 13,179.4K
20:30 2,930.60 2,930.75 2,930.52 2,930.72 9,804.6K
20:31 2,930.74 2,931.30 2,930.74 2,931.30 13,850.2K
20:32 2,931.26 2,931.89 2,931.26 2,931.77 30,735.9K
20:33 2,931.76 2,932.30 2,931.76 2,932.30 41,328.4K
20:34 2,932.32 2,932.99 2,932.32 2,932.99 42,370.8K
20:35 2,933.00 2,933.06 2,932.14 2,932.26 22,671.8K
20:36 2,932.33 2,932.49 2,931.93 2,931.98 15,088.4K
20:37 2,932.04 2,932.04 2,931.92 2,932.03 10,326.5K
20:38 2,932.11 2,932.24 2,931.21 2,931.21 24,588.7K
20:39 2,931.26 2,931.37 2,930.71 2,930.73 36,668.3K
20:40 2,930.73 2,930.76 2,930.60 2,930.73 10,528.9K
20:41 2,930.62 2,930.86 2,930.62 2,930.65 7,340.9K
20:42 2,930.83 2,931.01 2,930.63 2,930.90 22,404.0K
20:43 2,930.87 2,930.87 2,930.67 2,930.82 8,497.4K
20:44 2,930.90 2,931.25 2,930.83 2,931.25 13,366.3K
20:45 2,931.25 2,931.32 2,931.08 2,931.25 11,813.0K
20:46 2,931.18 2,931.18 2,930.70 2,930.84 15,651.2K
20:47 2,930.70 2,930.83 2,930.69 2,930.73 15,347.3K
20:48 2,930.74 2,930.75 2,930.59 2,930.66 8,786.5K
20:49 2,930.69 2,930.93 2,930.55 2,930.92 10,837.0K
20:50 2,930.95 2,931.46 2,930.95 2,931.44 14,906.3K
20:51 2,931.46 2,931.46 2,931.13 2,931.27 9,085.6K
20:52 2,931.20 2,931.49 2,931.18 2,931.49 17,743.3K
20:53 2,931.44 2,931.44 2,931.14 2,931.30 10,256.4K
20:54 2,931.38 2,931.59 2,931.30 2,931.59 7,089.1K
20:55 2,931.53 2,931.63 2,931.53 2,931.53 11,085.0K
20:56 2,931.56 2,931.56 2,931.48 2,931.48 9,071.5K
20:57 2,931.47 2,931.56 2,931.37 2,931.37 9,686.6K
20:58 2,931.35 2,931.35 2,930.94 2,931.08 15,655.0K
20:59 2,931.06 2,931.06 2,930.74 2,930.74 24,229.0K
21:00 2,930.69 2,931.14 2,930.69 2,930.97 23,029.7K
21:01 2,931.20 2,931.24 2,930.95 2,931.01 21,518.5K
21:02 2,931.02 2,931.15 2,930.95 2,931.02 11,520.9K
21:03 2,931.12 2,931.22 2,931.03 2,931.03 15,127.7K
21:04 2,931.06 2,931.09 2,930.96 2,930.96 14,759.9K
21:05 2,931.05 2,931.31 2,930.92 2,931.21 15,917.3K
21:06 2,931.22 2,931.30 2,931.22 2,931.30 11,478.9K
21:07 2,931.26 2,931.36 2,931.20 2,931.35 11,575.5K
21:08 2,931.40 2,931.49 2,931.28 2,931.49 22,319.1K
21:09 2,931.45 2,931.45 2,931.35 2,931.44 9,245.5K
21:10 2,931.43 2,931.47 2,931.34 2,931.45 14,761.2K
21:11 2,931.44 2,931.57 2,931.44 2,931.48 12,425.8K
21:12 2,931.57 2,931.62 2,931.53 2,931.62 10,600.1K
21:13 2,931.60 2,931.81 2,931.44 2,931.77 17,232.5K
21:14 2,931.72 2,932.43 2,931.72 2,932.43 35,710.8K
21:15 2,932.51 2,932.79 2,932.31 2,932.78 17,510.7K
21:16 2,932.88 2,933.20 2,932.88 2,933.20 29,910.8K
21:17 2,933.21 2,933.21 2,933.06 2,933.06 13,231.4K
21:18 2,933.00 2,933.00 2,932.33 2,932.45 57,634.9K
21:19 2,932.46 2,933.00 2,932.41 2,933.00 39,761.4K
21:20 2,933.06 2,933.11 2,933.00 2,933.10 16,711.5K
21:21 2,933.01 2,933.40 2,933.01 2,933.40 31,171.8K
21:22 2,933.39 2,933.72 2,933.38 2,933.70 17,422.5K
21:23 2,933.75 2,934.12 2,933.69 2,934.12 31,551.4K
21:24 2,934.14 2,934.24 2,934.04 2,934.04 15,331.9K
21:25 2,934.04 2,934.17 2,934.02 2,934.11 16,987.8K
21:26 2,934.11 2,934.18 2,933.93 2,934.11 16,716.3K
21:27 2,934.26 2,934.26 2,934.07 2,934.07 16,437.9K
21:28 2,933.97 2,934.08 2,933.55 2,933.55 28,263.3K
21:29 2,932.68 2,932.75 2,932.45 2,932.67 52,965.6K
21:30 2,932.68 2,932.68 2,932.61 2,932.63 10,028.5K
21:31 2,932.60 2,932.68 2,932.48 2,932.48 6,239.8K
21:32 2,932.51 2,932.52 2,932.14 2,932.18 13,061.7K
21:33 2,931.80 2,931.80 2,931.40 2,931.44 24,194.8K
21:34 2,931.49 2,931.63 2,931.42 2,931.63 15,940.4K
21:35 2,931.72 2,931.87 2,931.72 2,931.85 12,739.0K
21:36 2,931.84 2,932.02 2,931.76 2,932.02 7,032.4K
21:37 2,932.00 2,932.00 2,931.88 2,931.97 14,033.0K
21:38 2,931.99 2,931.99 2,931.93 2,931.95 6,074.2K
21:39 2,931.97 2,932.05 2,931.92 2,931.96 6,288.5K
21:40 2,931.95 2,932.08 2,931.94 2,932.07 6,237.8K
21:41 2,932.06 2,932.19 2,932.05 2,932.19 7,807.1K
21:42 2,932.25 2,932.42 2,932.11 2,932.42 9,347.1K
21:43 2,932.43 2,932.52 2,932.39 2,932.51 10,229.8K
21:44 2,932.58 2,932.66 2,932.56 2,932.66 6,517.9K
21:45 2,932.65 2,932.73 2,932.63 2,932.69 12,192.5K
21:46 2,932.69 2,933.46 2,932.69 2,933.46 31,043.8K
21:47 2,933.34 2,933.61 2,933.34 2,933.61 18,190.3K
21:48 2,933.72 2,933.82 2,933.72 2,933.82 8,666.0K
21:49 2,933.82 2,933.86 2,933.76 2,933.85 6,600.3K
21:50 2,933.94 2,934.22 2,933.94 2,934.22 25,123.8K
21:51 2,934.33 2,934.47 2,934.31 2,934.44 9,526.9K
21:52 2,934.47 2,934.60 2,934.08 2,934.44 25,711.7K
21:53 2,934.43 2,934.43 2,934.24 2,934.35 10,103.2K
21:54 2,934.34 2,934.34 2,933.86 2,933.86 18,212.5K
21:55 2,933.90 2,934.15 2,933.78 2,934.15 14,648.8K
21:56 2,934.12 2,934.12 2,933.59 2,933.59 19,209.6K
21:57 2,933.57 2,933.64 2,933.33 2,933.64 13,136.4K
21:58 2,933.65 2,933.67 2,933.59 2,933.64 9,006.5K
21:59 2,933.57 2,934.01 2,933.57 2,934.01 7,111.2K
22:00 2,934.07 2,934.46 2,934.07 2,934.44 8,075.5K
22:01 2,934.52 2,934.62 2,934.36 2,934.39 21,058.0K
22:02 2,934.32 2,934.32 2,934.05 2,934.05 11,301.1K
22:03 2,933.96 2,934.25 2,933.93 2,934.18 10,769.0K
22:04 2,934.32 2,934.32 2,934.18 2,934.19 8,291.5K
22:05 2,934.19 2,934.19 2,933.90 2,933.96 13,175.2K
22:06 2,934.02 2,934.02 2,933.90 2,933.90 10,632.9K
22:07 2,933.86 2,933.88 2,933.76 2,933.85 8,554.1K
22:08 2,933.85 2,933.88 2,933.74 2,933.82 12,101.6K
22:09 2,933.79 2,933.96 2,933.77 2,933.84 13,401.7K
22:10 2,933.89 2,933.94 2,933.66 2,933.68 15,686.2K
22:11 2,933.81 2,933.89 2,933.81 2,933.82 15,901.1K
22:12 2,933.81 2,933.88 2,933.78 2,933.81 6,581.1K
22:13 2,933.86 2,933.96 2,933.79 2,933.80 23,370.2K
22:14 2,933.86 2,934.12 2,933.86 2,934.01 14,432.2K
22:15 2,933.95 2,934.00 2,933.91 2,933.97 31,111.0K
22:16 2,933.93 2,934.10 2,933.93 2,934.08 13,738.7K
22:17 2,934.12 2,934.17 2,934.05 2,934.05 6,698.3K
22:18 2,934.06 2,934.25 2,934.06 2,934.08 9,025.4K
22:19 2,934.09 2,934.30 2,934.09 2,934.29 22,436.9K
22:20 2,934.36 2,934.82 2,934.36 2,934.82 31,180.2K
22:21 2,934.78 2,935.08 2,934.78 2,935.08 26,283.5K
22:22 2,935.14 2,935.42 2,935.14 2,935.42 27,696.8K
22:23 2,935.39 2,935.58 2,935.23 2,935.46 26,882.9K
22:24 2,935.43 2,935.56 2,935.42 2,935.54 26,190.6K
22:25 2,935.53 2,935.90 2,935.49 2,935.87 27,626.7K
22:26 2,935.89 2,936.00 2,935.88 2,935.94 15,449.7K
22:27 2,935.94 2,936.03 2,935.93 2,936.03 24,478.1K
22:28 2,935.98 2,936.06 2,935.95 2,936.06 17,733.2K
22:29 2,936.05 2,936.21 2,936.05 2,936.16 13,214.4K
22:30 2,936.19 2,936.26 2,936.15 2,936.22 17,218.9K
22:31 2,936.10 2,936.26 2,936.10 2,936.18 38,267.9K
22:32 2,936.25 2,936.25 2,936.00 2,936.02 16,857.2K
22:33 2,936.03 2,936.03 2,935.70 2,935.77 8,493.9K
22:34 2,935.70 2,935.79 2,935.66 2,935.73 8,508.3K
22:35 2,935.72 2,935.99 2,935.72 2,935.99 7,967.3K
22:36 2,935.92 2,935.95 2,935.84 2,935.92 10,596.9K
22:37 2,935.81 2,935.81 2,935.69 2,935.73 14,901.4K
22:38 2,935.71 2,935.74 2,935.53 2,935.61 11,725.7K
22:39 2,935.59 2,935.61 2,935.44 2,935.61 14,794.8K
22:40 2,935.61 2,935.61 2,935.50 2,935.50 15,419.2K
22:41 2,935.51 2,935.69 2,935.44 2,935.67 12,179.8K
22:42 2,935.75 2,935.75 2,935.66 2,935.69 7,513.2K
22:43 2,935.71 2,935.89 2,935.71 2,935.87 11,390.9K
22:44 2,935.87 2,935.87 2,935.56 2,935.56 12,370.2K
22:45 2,935.55 2,935.65 2,935.45 2,935.45 9,901.8K
22:46 2,935.46 2,935.59 2,935.46 2,935.57 3,647.4K
22:47 2,935.44 2,935.67 2,935.44 2,935.63 9,131.4K
22:48 2,935.61 2,935.68 2,935.61 2,935.61 5,951.8K
22:49 2,935.61 2,935.77 2,935.61 2,935.68 9,113.1K
22:50 2,935.68 2,936.20 2,935.65 2,936.20 46,960.1K
22:51 2,936.20 2,936.20 2,936.06 2,936.11 11,205.5K
22:52 2,936.13 2,936.13 2,935.98 2,936.05 12,534.5K
22:53 2,936.03 2,936.10 2,936.00 2,936.06 9,244.4K
22:54 2,936.03 2,936.07 2,935.96 2,936.04 4,006.9K
22:55 2,936.05 2,936.05 2,935.97 2,936.00 11,498.1K
22:56 2,935.92 2,936.04 2,935.89 2,935.93 8,085.7K
22:57 2,935.89 2,935.96 2,935.82 2,935.89 10,984.3K
22:58 2,935.94 2,935.94 2,935.59 2,935.60 11,078.6K
22:59 2,935.60 2,935.73 2,935.60 2,935.66 2,807.1K
23:00 2,935.62 2,935.62 2,935.50 2,935.52 12,131.1K
23:01 2,935.56 2,935.66 2,935.48 2,935.64 6,278.9K
23:02 2,935.64 2,935.71 2,935.58 2,935.59 9,841.0K
23:03 2,935.59 2,935.76 2,935.58 2,935.76 16,763.8K
23:04 2,935.72 2,935.87 2,935.72 2,935.72 11,342.4K
23:05 2,935.83 2,935.93 2,935.71 2,935.71 14,738.9K
23:06 2,935.67 2,935.67 2,935.55 2,935.65 12,279.9K
23:07 2,935.73 2,935.73 2,935.59 2,935.68 13,816.0K
23:08 2,935.68 2,935.68 2,935.52 2,935.52 7,746.6K
23:09 2,935.47 2,935.61 2,935.47 2,935.55 33,832.2K
23:10 2,935.60 2,935.79 2,935.59 2,935.75 38,677.8K
23:11 2,935.81 2,935.91 2,935.70 2,935.71 19,983.9K
23:12 2,935.74 2,935.77 2,935.59 2,935.75 18,472.5K
23:13 2,935.64 2,935.64 2,935.21 2,935.21 25,807.8K
23:14 2,935.19 2,935.28 2,935.12 2,935.17 12,459.5K
23:15 2,935.11 2,935.16 2,935.00 2,935.06 14,332.7K
23:16 2,935.17 2,935.21 2,934.97 2,935.01 17,890.7K
23:17 2,935.11 2,935.23 2,935.06 2,935.13 16,963.4K
23:18 2,935.10 2,935.17 2,934.99 2,935.04 13,510.9K
23:19 2,934.97 2,935.16 2,934.87 2,935.04 9,348.1K
23:20 2,934.97 2,935.10 2,934.97 2,935.10 12,646.5K
23:21 2,935.08 2,935.12 2,934.98 2,935.08 8,352.5K
23:22 2,935.12 2,935.14 2,935.03 2,935.03 23,641.6K
23:23 2,935.06 2,935.06 2,934.78 2,934.86 19,713.9K
23:24 2,934.87 2,934.99 2,934.79 2,934.86 12,172.8K
23:25 2,934.78 2,934.78 2,934.66 2,934.66 18,459.9K
23:26 2,934.67 2,934.87 2,934.63 2,934.81 28,202.7K
23:27 2,934.82 2,934.85 2,934.74 2,934.82 11,124.3K
23:28 2,934.87 2,934.87 2,934.68 2,934.76 9,180.4K
23:29 2,934.80 2,934.90 2,934.72 2,934.86 20,077.3K
23:30 2,934.73 2,935.18 2,934.69 2,935.18 32,275.2K
23:31 2,935.27 2,935.31 2,935.10 2,935.10 28,873.3K
23:32 2,935.24 2,935.52 2,935.20 2,935.46 30,926.6K
23:33 2,935.57 2,935.57 2,935.35 2,935.45 8,506.8K
23:34 2,935.43 2,935.45 2,935.32 2,935.44 28,265.2K
23:35 2,935.45 2,935.63 2,935.44 2,935.60 15,272.8K
23:36 2,935.68 2,935.76 2,935.40 2,935.40 4,736.1K
23:37 2,935.45 2,935.45 2,935.28 2,935.44 14,789.5K
23:38 2,935.42 2,935.42 2,935.29 2,935.34 8,162.5K
23:39 2,935.34 2,935.47 2,935.34 2,935.45 9,364.2K
23:40 2,935.45 2,935.56 2,935.36 2,935.45 23,043.1K
23:41 2,935.49 2,935.51 2,935.30 2,935.33 20,351.1K
23:42 2,935.36 2,935.38 2,935.28 2,935.38 31,450.8K
23:43 2,935.31 2,935.39 2,935.26 2,935.31 25,689.1K
23:44 2,935.34 2,935.50 2,935.18 2,935.49 47,043.3K
23:45 2,935.27 2,935.39 2,934.87 2,934.89 23,177.1K
23:46 2,934.93 2,935.52 2,934.93 2,935.25 38,071.1K
23:47 2,935.29 2,935.33 2,935.18 2,935.20 16,122.2K
23:48 2,935.23 2,936.11 2,935.17 2,936.11 40,063.5K
23:49 2,936.11 2,936.11 2,935.42 2,935.42 60,917.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし