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 2,897.13 2,898.12 2,897.00 2,897.96 96,666.1K
07:01 2,897.52 2,898.22 2,897.52 2,898.14 98,603.4K
07:02 2,898.02 2,898.51 2,897.97 2,898.39 28,772.1K
07:03 2,898.66 2,900.82 2,898.66 2,900.75 157,540.0K
07:04 2,900.82 2,901.08 2,899.90 2,899.90 104,013.3K
07:05 2,899.77 2,899.84 2,899.37 2,899.37 42,447.4K
07:06 2,899.23 2,900.21 2,899.23 2,900.21 44,230.9K
07:07 2,900.15 2,900.65 2,899.78 2,899.78 42,452.3K
07:08 2,899.67 2,899.76 2,899.38 2,899.38 50,458.1K
07:09 2,899.49 2,899.58 2,899.04 2,899.04 41,375.1K
07:10 2,899.05 2,899.19 2,898.79 2,898.87 59,229.9K
07:11 2,898.94 2,899.04 2,898.81 2,898.95 58,570.5K
07:12 2,898.94 2,898.94 2,898.64 2,898.79 23,904.6K
07:13 2,898.83 2,898.83 2,898.56 2,898.60 20,369.8K
07:14 2,898.57 2,898.60 2,898.22 2,898.22 21,625.6K
07:15 2,897.96 2,898.11 2,897.82 2,897.82 22,453.2K
07:16 2,897.78 2,898.04 2,897.76 2,898.04 34,119.3K
07:17 2,898.03 2,898.08 2,897.96 2,898.02 29,989.3K
07:18 2,898.02 2,898.06 2,897.84 2,898.06 14,919.3K
07:19 2,897.95 2,898.02 2,897.64 2,897.64 13,658.3K
07:20 2,897.55 2,897.59 2,897.42 2,897.45 33,732.9K
07:21 2,897.34 2,897.46 2,897.32 2,897.44 9,189.5K
07:22 2,897.44 2,897.60 2,897.37 2,897.41 13,568.7K
07:23 2,897.43 2,897.91 2,897.43 2,897.84 13,575.1K
07:24 2,897.84 2,898.08 2,897.77 2,898.08 6,508.2K
07:25 2,898.07 2,898.14 2,897.95 2,898.11 13,466.8K
07:26 2,898.02 2,898.23 2,897.92 2,898.23 8,595.0K
07:27 2,898.17 2,898.17 2,898.00 2,898.00 22,503.8K
07:28 2,898.06 2,898.08 2,897.82 2,897.85 8,528.9K
07:29 2,897.78 2,897.87 2,897.59 2,897.59 15,089.0K
07:30 2,897.53 2,897.69 2,897.28 2,897.69 19,036.9K
07:31 2,897.68 2,897.68 2,897.20 2,897.29 12,465.6K
07:32 2,897.28 2,897.28 2,896.85 2,896.96 20,546.5K
07:33 2,896.90 2,897.30 2,896.90 2,897.24 13,616.1K
07:34 2,897.22 2,897.22 2,897.02 2,897.13 15,846.2K
07:35 2,897.10 2,897.10 2,896.98 2,897.09 10,923.0K
07:36 2,897.04 2,897.17 2,897.04 2,897.17 12,320.8K
07:37 2,897.12 2,897.12 2,896.85 2,897.09 15,417.9K
07:38 2,896.97 2,897.18 2,896.97 2,897.12 7,726.3K
07:39 2,897.15 2,897.22 2,896.97 2,897.08 10,881.5K
07:40 2,897.06 2,897.06 2,896.81 2,896.93 15,878.4K
07:41 2,896.91 2,897.20 2,896.91 2,897.12 10,220.6K
07:42 2,897.21 2,897.30 2,897.08 2,897.08 22,406.1K
07:43 2,897.18 2,897.31 2,897.18 2,897.31 8,706.9K
07:44 2,897.26 2,897.31 2,897.10 2,897.10 6,608.9K
07:45 2,897.20 2,897.20 2,896.82 2,897.00 12,577.9K
07:46 2,896.83 2,896.97 2,896.67 2,896.91 9,539.1K
07:47 2,896.95 2,896.95 2,896.70 2,896.70 5,273.5K
07:48 2,896.70 2,896.84 2,896.59 2,896.65 12,875.4K
07:49 2,896.64 2,896.75 2,896.58 2,896.69 7,950.5K
07:50 2,896.69 2,896.91 2,896.65 2,896.91 12,518.3K
07:51 2,896.86 2,896.90 2,896.56 2,896.56 11,431.1K
07:52 2,896.60 2,896.72 2,896.52 2,896.72 10,031.3K
07:53 2,896.70 2,896.74 2,896.50 2,896.51 8,213.8K
07:54 2,896.36 2,896.36 2,896.01 2,896.01 15,455.4K
07:55 2,895.88 2,896.10 2,895.88 2,896.01 15,515.1K
07:56 2,895.79 2,895.79 2,895.59 2,895.74 21,741.7K
07:57 2,895.67 2,895.70 2,895.57 2,895.70 13,340.1K
07:58 2,895.67 2,895.89 2,895.64 2,895.89 8,872.0K
07:59 2,895.92 2,896.02 2,895.82 2,896.02 6,812.6K
08:00 2,896.07 2,896.17 2,896.03 2,896.14 9,310.2K
08:01 2,896.14 2,896.67 2,896.14 2,896.62 13,897.8K
08:02 2,896.54 2,896.80 2,896.54 2,896.54 10,743.3K
08:03 2,896.65 2,896.78 2,896.54 2,896.68 5,018.5K
08:04 2,896.72 2,897.03 2,896.69 2,897.03 7,163.2K
08:05 2,897.04 2,897.04 2,896.82 2,896.96 11,306.1K
08:06 2,896.94 2,897.05 2,896.85 2,896.85 7,394.5K
08:07 2,896.90 2,896.99 2,896.55 2,896.55 8,210.8K
08:08 2,896.52 2,896.57 2,896.26 2,896.57 14,613.2K
08:09 2,896.57 2,896.64 2,896.57 2,896.58 8,108.5K
08:10 2,896.57 2,896.69 2,896.44 2,896.60 14,937.6K
08:11 2,896.54 2,896.69 2,896.45 2,896.55 9,083.6K
08:12 2,896.41 2,896.43 2,896.33 2,896.43 6,954.6K
08:13 2,896.58 2,896.72 2,896.54 2,896.57 3,510.3K
08:14 2,896.57 2,896.74 2,896.51 2,896.53 8,770.0K
08:15 2,896.53 2,896.69 2,896.44 2,896.51 5,244.2K
08:16 2,896.58 2,896.88 2,896.58 2,896.88 18,824.0K
08:17 2,896.79 2,896.79 2,896.51 2,896.51 27,142.3K
08:18 2,896.49 2,896.62 2,896.44 2,896.58 5,902.2K
08:19 2,896.55 2,896.70 2,896.55 2,896.69 12,239.6K
08:20 2,896.70 2,896.86 2,896.68 2,896.82 5,416.6K
08:21 2,896.83 2,896.84 2,896.67 2,896.82 9,657.4K
08:22 2,896.85 2,896.89 2,896.65 2,896.67 13,806.3K
08:23 2,896.67 2,896.90 2,896.60 2,896.90 7,743.2K
08:24 2,896.76 2,896.92 2,896.76 2,896.89 6,000.6K
08:25 2,896.78 2,896.78 2,896.66 2,896.78 13,538.7K
08:26 2,896.57 2,896.59 2,896.37 2,896.46 4,263.8K
08:27 2,896.27 2,896.40 2,896.22 2,896.35 6,184.3K
08:28 2,896.37 2,896.47 2,896.22 2,896.26 8,317.6K
08:29 2,896.27 2,896.27 2,896.10 2,896.11 9,811.9K
08:30 2,896.10 2,896.26 2,896.06 2,896.25 6,629.8K
08:31 2,896.22 2,896.23 2,895.98 2,895.98 16,404.5K
08:32 2,895.97 2,896.09 2,895.95 2,896.01 7,518.8K
08:33 2,896.03 2,896.03 2,895.80 2,895.85 8,961.9K
08:34 2,895.93 2,895.96 2,895.68 2,895.68 15,881.7K
08:35 2,895.64 2,895.65 2,895.53 2,895.53 6,085.3K
08:36 2,895.53 2,895.59 2,895.29 2,895.31 8,008.4K
08:37 2,895.28 2,895.53 2,895.20 2,895.50 14,854.8K
08:38 2,895.42 2,895.55 2,895.39 2,895.44 21,152.0K
08:39 2,895.44 2,895.53 2,895.39 2,895.47 17,781.2K
08:40 2,895.47 2,895.47 2,895.20 2,895.30 8,196.7K
08:41 2,895.22 2,895.22 2,895.11 2,895.14 18,201.0K
08:42 2,895.14 2,895.59 2,895.14 2,895.15 24,409.5K
08:43 2,895.14 2,895.59 2,895.14 2,895.48 7,969.5K
08:44 2,895.47 2,895.59 2,895.21 2,895.59 11,143.3K
08:45 2,895.60 2,895.60 2,895.36 2,895.49 12,507.2K
08:46 2,895.59 2,895.64 2,895.47 2,895.62 13,334.7K
08:47 2,895.47 2,895.59 2,895.27 2,895.27 6,231.9K
08:48 2,895.27 2,895.32 2,895.13 2,895.27 8,509.6K
08:49 2,895.27 2,895.27 2,894.99 2,895.01 16,021.0K
08:50 2,894.96 2,894.97 2,894.90 2,894.93 19,208.1K
08:51 2,894.94 2,895.16 2,894.92 2,895.16 9,097.6K
08:52 2,895.14 2,895.14 2,894.98 2,895.14 11,732.6K
08:53 2,895.14 2,895.14 2,894.86 2,895.06 8,948.2K
08:54 2,894.99 2,895.15 2,894.90 2,895.15 7,758.8K
08:55 2,895.10 2,895.10 2,894.89 2,894.89 8,525.6K
08:56 2,894.96 2,895.03 2,894.86 2,894.97 23,659.8K
08:57 2,894.95 2,894.96 2,894.84 2,894.96 24,680.1K
08:58 2,894.97 2,895.04 2,894.89 2,894.92 8,430.0K
08:59 2,894.79 2,894.79 2,894.63 2,894.63 13,478.7K
09:00 2,894.63 2,894.80 2,894.63 2,894.79 30,468.1K
09:01 2,894.80 2,894.94 2,893.77 2,893.90 77,867.4K
09:02 2,893.82 2,893.82 2,891.61 2,891.77 102,613.6K
09:03 2,891.73 2,891.93 2,891.41 2,891.77 39,951.8K
09:04 2,891.67 2,892.05 2,891.67 2,891.86 23,184.3K
09:05 2,892.08 2,892.08 2,891.74 2,892.02 28,187.5K
09:06 2,891.85 2,891.99 2,891.80 2,891.95 13,705.9K
09:07 2,891.87 2,892.04 2,891.76 2,891.79 34,945.2K
09:08 2,891.75 2,891.82 2,891.49 2,891.82 25,942.4K
09:09 2,891.81 2,891.90 2,891.76 2,891.90 28,260.3K
09:10 2,891.91 2,892.09 2,891.85 2,891.85 25,241.1K
09:11 2,891.90 2,892.37 2,891.90 2,892.37 15,178.3K
09:12 2,892.31 2,892.48 2,892.31 2,892.41 9,732.5K
09:13 2,892.41 2,892.44 2,892.22 2,892.40 8,841.4K
09:14 2,892.43 2,892.43 2,892.29 2,892.35 7,162.6K
09:15 2,892.29 2,892.37 2,892.23 2,892.36 11,575.2K
09:16 2,892.38 2,892.38 2,891.74 2,891.74 11,570.8K
09:17 2,891.73 2,891.73 2,890.84 2,890.84 37,835.9K
09:18 2,890.81 2,890.81 2,889.99 2,890.05 28,663.8K
09:19 2,889.98 2,890.13 2,889.77 2,889.77 26,623.2K
09:20 2,889.77 2,889.77 2,889.51 2,889.51 43,463.6K
09:21 2,889.43 2,889.53 2,889.22 2,889.53 31,674.1K
09:22 2,889.54 2,889.54 2,889.37 2,889.41 26,093.0K
09:23 2,889.38 2,889.38 2,888.81 2,889.14 44,666.1K
09:24 2,889.16 2,889.16 2,888.50 2,888.74 116,956.7K
09:25 2,888.84 2,889.51 2,888.84 2,889.24 34,705.9K
09:26 2,889.30 2,889.42 2,889.19 2,889.21 37,880.0K
09:27 2,889.12 2,889.21 2,889.04 2,889.21 22,857.6K
09:28 2,889.11 2,889.17 2,888.99 2,889.03 37,551.9K
09:29 2,889.03 2,889.03 2,888.76 2,888.84 50,426.1K
09:30 2,888.90 2,888.90 2,888.49 2,888.52 15,063.9K
09:31 2,888.53 2,888.80 2,888.53 2,888.80 22,190.4K
09:32 2,888.81 2,889.68 2,888.81 2,889.68 23,170.9K
09:33 2,889.71 2,890.87 2,889.71 2,890.68 45,058.1K
09:34 2,890.60 2,890.72 2,890.41 2,890.69 13,609.3K
09:35 2,890.74 2,890.95 2,890.74 2,890.95 15,496.8K
09:36 2,891.07 2,891.30 2,891.03 2,891.26 25,281.1K
09:37 2,891.30 2,891.34 2,890.97 2,891.10 27,043.0K
09:38 2,891.12 2,891.30 2,891.08 2,891.30 17,938.9K
09:39 2,891.18 2,891.45 2,891.17 2,891.41 21,209.2K
09:40 2,891.51 2,891.51 2,891.33 2,891.46 13,692.9K
09:41 2,891.43 2,891.57 2,891.34 2,891.49 20,894.0K
09:42 2,891.43 2,891.93 2,891.43 2,891.93 14,757.2K
09:43 2,891.93 2,892.34 2,891.91 2,892.34 25,541.2K
09:44 2,892.34 2,893.46 2,892.34 2,893.42 58,310.7K
09:45 2,893.43 2,893.59 2,892.90 2,892.90 24,289.8K
09:46 2,892.83 2,892.99 2,892.83 2,892.99 19,901.7K
09:47 2,892.91 2,892.91 2,892.75 2,892.83 26,705.5K
09:48 2,892.92 2,893.07 2,892.89 2,892.95 12,488.7K
09:49 2,892.94 2,893.14 2,891.97 2,892.30 27,094.2K
09:50 2,892.32 2,892.37 2,892.15 2,892.27 15,758.3K
09:51 2,892.19 2,892.57 2,892.19 2,892.33 17,724.4K
09:52 2,892.61 2,892.72 2,892.50 2,892.51 18,530.0K
09:53 2,892.71 2,892.71 2,892.18 2,892.27 12,220.2K
09:54 2,892.31 2,892.49 2,892.31 2,892.49 16,352.8K
09:55 2,892.41 2,892.57 2,892.12 2,892.26 30,571.9K
09:56 2,891.98 2,892.16 2,891.74 2,891.94 32,073.7K
09:57 2,891.87 2,891.88 2,891.45 2,891.45 28,970.7K
09:58 2,891.46 2,891.47 2,891.00 2,891.06 20,394.0K
09:59 2,891.00 2,891.00 2,890.74 2,890.93 28,762.8K
10:00 2,890.99 2,890.99 2,890.30 2,890.30 32,436.1K
10:01 2,890.33 2,892.47 2,890.33 2,892.17 64,910.8K
10:02 2,892.19 2,892.19 2,890.96 2,890.96 51,275.8K
10:03 2,891.00 2,891.29 2,890.92 2,891.13 39,975.9K
10:04 2,891.18 2,891.18 2,888.10 2,888.11 100,172.8K
10:05 2,888.21 2,889.30 2,888.15 2,889.30 63,949.4K
10:06 2,889.19 2,890.01 2,889.19 2,889.86 60,252.8K
10:07 2,889.85 2,890.12 2,889.81 2,889.96 51,364.7K
10:08 2,889.94 2,890.78 2,889.87 2,890.78 35,875.4K
10:09 2,890.69 2,891.57 2,890.69 2,891.50 45,323.7K
10:10 2,891.55 2,891.55 2,890.82 2,890.97 41,258.0K
10:11 2,891.02 2,891.48 2,890.90 2,891.48 49,853.1K
10:12 2,891.48 2,893.37 2,891.48 2,893.37 78,506.3K
10:13 2,893.61 2,893.68 2,892.92 2,892.93 83,908.9K
10:14 2,893.01 2,893.01 2,892.62 2,892.84 44,025.9K
10:15 2,892.86 2,894.03 2,892.80 2,894.03 116,259.7K
10:16 2,893.92 2,894.59 2,893.92 2,894.59 64,066.6K
10:17 2,894.75 2,895.00 2,894.59 2,894.89 104,351.1K
10:18 2,894.96 2,895.34 2,894.93 2,895.34 50,461.8K
10:19 2,895.30 2,897.56 2,895.30 2,897.27 179,892.3K
10:20 2,897.26 2,897.95 2,897.26 2,897.95 77,635.5K
10:21 2,897.95 2,900.11 2,897.95 2,900.11 256,493.3K
10:22 2,900.35 2,900.70 2,900.27 2,900.27 147,301.2K
10:23 2,900.41 2,901.17 2,900.41 2,900.99 102,164.6K
10:24 2,900.57 2,900.85 2,900.56 2,900.60 117,000.5K
10:25 2,900.44 2,900.68 2,900.32 2,900.68 107,864.9K
10:26 2,900.60 2,901.13 2,900.60 2,901.13 91,145.3K
10:27 2,900.96 2,901.46 2,900.85 2,901.46 101,320.9K
10:28 2,901.60 2,902.41 2,901.60 2,902.36 109,934.0K
10:29 2,902.36 2,902.61 2,901.17 2,901.17 107,299.3K
10:30 2,901.25 2,901.61 2,901.21 2,901.23 58,960.6K
10:31 2,901.17 2,901.19 2,900.93 2,900.94 75,999.5K
10:32 2,900.47 2,901.01 2,900.29 2,901.01 125,577.8K
10:33 2,901.01 2,901.04 2,900.50 2,900.57 72,130.3K
10:34 2,900.58 2,900.64 2,899.65 2,899.65 72,147.5K
10:35 2,899.54 2,899.76 2,899.41 2,899.41 65,347.1K
10:36 2,899.49 2,899.63 2,899.33 2,899.44 55,553.4K
10:37 2,899.42 2,900.32 2,899.38 2,900.32 95,662.1K
10:38 2,900.48 2,900.94 2,900.48 2,900.70 108,982.4K
10:39 2,900.43 2,900.79 2,899.20 2,899.20 267,469.2K
10:40 2,898.61 2,899.15 2,898.61 2,899.15 97,941.6K
10:41 2,899.40 2,900.37 2,899.40 2,900.27 117,531.1K
10:42 2,900.20 2,900.55 2,899.76 2,899.76 104,105.4K
10:43 2,899.72 2,899.90 2,899.38 2,899.84 99,143.7K
10:44 2,900.01 2,900.09 2,899.76 2,899.76 39,103.9K
10:45 2,899.77 2,900.62 2,899.77 2,900.62 91,239.4K
10:46 2,900.60 2,900.93 2,900.59 2,900.81 82,315.9K
10:47 2,900.77 2,900.85 2,900.48 2,900.50 96,277.3K
10:48 2,900.46 2,900.46 2,900.15 2,900.29 112,283.4K
10:49 2,900.46 2,900.56 2,900.01 2,900.01 59,455.0K
10:50 2,899.70 2,899.70 2,898.62 2,898.62 97,141.0K
10:51 2,898.67 2,899.06 2,898.67 2,899.01 48,355.8K
10:52 2,898.93 2,899.05 2,898.88 2,898.94 41,125.9K
10:53 2,898.89 2,898.92 2,898.67 2,898.70 41,348.9K
10:54 2,898.66 2,898.83 2,898.66 2,898.67 27,643.6K
10:55 2,898.67 2,898.73 2,898.44 2,898.53 52,202.4K
10:56 2,898.63 2,899.17 2,898.63 2,899.16 119,266.0K
10:57 2,899.15 2,899.44 2,899.14 2,899.17 30,794.2K
10:58 2,899.19 2,899.42 2,899.19 2,899.36 67,427.1K
10:59 2,899.37 2,899.40 2,898.83 2,899.40 89,524.5K
11:00 2,899.42 2,902.15 2,899.42 2,901.88 206,503.7K
11:01 2,901.94 2,902.18 2,901.81 2,901.82 153,894.0K
11:02 2,901.89 2,902.49 2,901.89 2,902.43 220,329.1K
11:03 2,902.42 2,902.79 2,901.40 2,901.40 77,197.3K
11:04 2,901.34 2,901.53 2,900.53 2,900.53 66,882.5K
11:05 2,900.23 2,900.23 2,899.67 2,899.94 99,746.7K
11:06 2,899.93 2,900.83 2,899.93 2,900.83 70,707.6K
11:07 2,900.88 2,901.21 2,900.78 2,901.21 53,992.0K
11:08 2,901.32 2,901.32 2,899.54 2,899.62 90,548.8K
11:09 2,899.59 2,899.62 2,899.00 2,899.00 87,982.5K
11:10 2,898.79 2,898.79 2,898.20 2,898.33 79,228.9K
11:11 2,898.43 2,898.61 2,898.32 2,898.58 61,692.2K
11:12 2,898.59 2,899.40 2,898.59 2,899.37 61,985.8K
11:13 2,899.31 2,900.48 2,899.31 2,899.90 56,095.7K
11:14 2,899.88 2,899.89 2,899.39 2,899.44 43,412.8K
11:15 2,899.52 2,899.96 2,899.52 2,899.59 23,210.1K
11:16 2,899.48 2,900.28 2,899.48 2,900.17 44,191.3K
11:17 2,900.24 2,900.31 2,899.99 2,900.18 49,265.1K
11:18 2,900.20 2,900.22 2,899.88 2,900.02 29,953.1K
11:19 2,899.90 2,900.18 2,899.90 2,900.15 27,926.8K
11:20 2,900.05 2,900.25 2,900.00 2,900.12 27,049.0K
11:21 2,900.10 2,900.10 2,899.55 2,899.70 48,222.3K
11:22 2,899.70 2,900.18 2,899.70 2,900.14 44,132.3K
11:23 2,900.12 2,901.28 2,900.12 2,901.26 83,706.1K
11:24 2,901.35 2,902.76 2,901.23 2,902.76 144,577.4K
11:25 2,902.60 2,902.69 2,902.49 2,902.50 49,119.3K
11:26 2,902.49 2,903.02 2,902.43 2,902.98 81,200.8K
11:27 2,903.40 2,903.80 2,903.40 2,903.79 110,359.6K
11:28 2,904.04 2,904.41 2,904.04 2,904.33 152,962.0K
11:29 2,904.29 2,904.83 2,904.29 2,904.74 157,279.7K
11:30 2,904.51 2,905.58 2,904.51 2,905.52 170,964.3K
11:31 2,905.46 2,905.46 2,904.08 2,904.19 133,517.7K
11:32 2,904.25 2,904.25 2,903.15 2,903.28 52,532.4K
11:33 2,903.16 2,903.16 2,902.65 2,902.65 43,288.4K
11:34 2,902.65 2,902.69 2,902.33 2,902.61 35,173.3K
11:35 2,902.68 2,902.68 2,902.31 2,902.35 40,490.8K
11:36 2,902.20 2,902.22 2,900.92 2,900.92 92,565.9K
11:37 2,900.90 2,901.50 2,900.90 2,900.98 66,338.3K
11:38 2,900.95 2,901.02 2,900.76 2,900.86 38,788.5K
11:39 2,900.96 2,900.96 2,900.20 2,900.20 71,463.3K
11:40 2,900.32 2,900.68 2,900.16 2,900.68 62,731.6K
11:41 2,900.61 2,900.84 2,900.56 2,900.84 27,705.6K
11:42 2,900.77 2,900.77 2,900.27 2,900.33 50,837.0K
11:43 2,900.33 2,900.33 2,899.96 2,899.96 31,680.0K
11:44 2,899.91 2,900.58 2,899.87 2,900.48 45,393.5K
11:45 2,900.54 2,900.82 2,900.53 2,900.78 28,053.5K
11:46 2,900.74 2,900.88 2,900.69 2,900.88 64,594.3K
11:47 2,900.92 2,900.92 2,900.44 2,900.47 36,942.4K
11:48 2,900.59 2,900.66 2,900.49 2,900.62 47,416.6K
11:49 2,900.59 2,900.59 2,899.48 2,899.48 121,244.7K
11:50 2,899.48 2,899.84 2,899.32 2,899.78 53,823.2K
11:51 2,899.86 2,899.91 2,899.57 2,899.88 88,993.6K
11:52 2,899.83 2,899.97 2,899.65 2,899.78 50,384.2K
11:53 2,899.74 2,899.83 2,899.63 2,899.63 38,761.0K
11:54 2,899.68 2,900.32 2,899.68 2,900.32 61,984.5K
11:55 2,900.47 2,901.40 2,900.47 2,901.40 81,611.9K
11:56 2,901.41 2,901.98 2,901.41 2,901.98 57,267.7K
11:57 2,902.33 2,902.52 2,902.24 2,902.37 93,712.1K
11:58 2,902.58 2,902.65 2,902.48 2,902.65 53,741.7K
11:59 2,902.62 2,902.74 2,902.58 2,902.58 26,381.8K
12:00 2,902.72 2,903.78 2,902.72 2,903.62 94,091.9K
12:01 2,903.64 2,903.64 2,903.21 2,903.21 53,541.1K
12:02 2,903.24 2,903.24 2,902.62 2,902.70 60,879.8K
12:03 2,902.79 2,902.84 2,902.57 2,902.63 42,009.1K
12:04 2,902.59 2,903.45 2,902.59 2,903.39 62,476.1K
12:05 2,903.36 2,903.43 2,903.23 2,903.23 39,835.7K
12:06 2,903.19 2,903.33 2,903.06 2,903.13 35,668.8K
12:07 2,903.12 2,903.44 2,903.12 2,903.37 78,668.0K
12:08 2,903.35 2,903.35 2,903.13 2,903.23 39,547.7K
12:09 2,903.24 2,903.63 2,903.23 2,903.59 74,620.2K
12:10 2,903.71 2,904.00 2,903.71 2,904.00 54,536.7K
12:11 2,903.95 2,904.03 2,903.77 2,903.77 38,578.4K
12:12 2,903.74 2,903.86 2,903.68 2,903.68 31,606.7K
12:13 2,903.62 2,903.75 2,903.62 2,903.71 31,457.1K
12:14 2,903.71 2,903.71 2,903.34 2,903.34 23,988.9K
12:15 2,903.30 2,903.58 2,903.22 2,903.22 66,062.5K
12:16 2,903.24 2,903.24 2,902.45 2,902.45 69,061.1K
12:17 2,902.43 2,902.43 2,901.68 2,901.68 72,741.3K
12:18 2,901.66 2,901.66 2,901.20 2,901.31 48,071.8K
12:19 2,901.29 2,901.41 2,901.02 2,901.02 47,245.5K
12:20 2,900.92 2,901.16 2,900.92 2,901.16 49,367.6K
12:21 2,901.23 2,901.37 2,901.23 2,901.37 35,582.8K
12:22 2,901.38 2,901.45 2,900.95 2,900.97 22,441.1K
12:23 2,900.92 2,901.00 2,900.74 2,900.75 46,137.4K
12:24 2,900.80 2,900.87 2,900.52 2,900.64 53,723.3K
12:25 2,900.69 2,900.81 2,900.57 2,900.73 56,098.8K
12:26 2,900.72 2,900.75 2,900.49 2,900.73 23,554.6K
12:27 2,900.86 2,901.21 2,900.78 2,901.12 27,410.6K
12:28 2,901.18 2,901.27 2,901.16 2,901.27 27,164.1K
12:29 2,901.27 2,901.43 2,901.05 2,901.05 24,144.6K
12:30 2,900.85 2,901.06 2,899.60 2,899.68 106,873.4K
12:31 2,899.66 2,899.67 2,899.34 2,899.43 58,101.6K
12:32 2,899.54 2,901.23 2,899.51 2,901.23 82,500.0K
12:33 2,901.26 2,901.52 2,901.13 2,901.13 74,330.9K
12:34 2,901.05 2,901.14 2,900.51 2,900.53 48,006.8K
12:35 2,900.57 2,901.88 2,900.57 2,901.88 94,754.2K
12:36 2,902.00 2,902.28 2,902.00 2,902.16 53,621.0K
12:37 2,902.14 2,902.14 2,901.78 2,902.04 43,453.9K
12:38 2,902.06 2,902.06 2,901.70 2,901.77 64,950.9K
12:39 2,901.61 2,901.61 2,901.18 2,901.21 65,604.7K
12:40 2,901.23 2,901.33 2,901.02 2,901.02 38,600.8K
12:41 2,901.10 2,901.11 2,900.90 2,900.90 25,715.2K
12:42 2,900.86 2,901.02 2,900.85 2,900.86 32,978.4K
12:43 2,900.89 2,900.89 2,900.36 2,900.80 57,403.5K
12:44 2,900.78 2,900.78 2,900.37 2,900.42 26,346.8K
12:45 2,900.54 2,900.57 2,900.33 2,900.57 40,931.7K
12:46 2,900.51 2,900.51 2,900.37 2,900.39 17,689.0K
12:47 2,900.46 2,900.64 2,900.42 2,900.61 63,685.5K
12:48 2,900.58 2,901.53 2,900.58 2,901.27 115,208.2K
12:49 2,901.30 2,901.40 2,900.88 2,900.91 24,048.0K
12:50 2,900.91 2,900.91 2,900.58 2,900.64 68,672.6K
12:51 2,900.62 2,902.02 2,900.62 2,902.02 178,634.9K
12:52 2,901.91 2,902.07 2,901.91 2,901.92 72,398.1K
12:53 2,901.90 2,901.90 2,901.39 2,901.46 41,398.6K
12:54 2,901.45 2,901.48 2,901.00 2,901.00 38,457.5K
12:55 2,900.94 2,900.94 2,898.49 2,898.49 254,499.7K
12:56 2,898.44 2,899.60 2,898.18 2,899.60 175,734.4K
12:57 2,899.51 2,899.51 2,899.12 2,899.17 56,205.6K
12:58 2,899.12 2,899.12 2,898.36 2,898.48 74,721.3K
12:59 2,898.48 2,898.57 2,898.41 2,898.44 77,777.0K
13:00 2,898.60 2,899.32 2,898.50 2,898.87 69,851.4K
13:01 2,899.25 2,899.33 2,898.79 2,899.16 83,427.5K
13:02 2,899.07 2,899.36 2,899.07 2,899.30 58,431.0K
13:03 2,899.45 2,900.04 2,899.45 2,899.63 90,297.9K
13:04 2,899.61 2,899.62 2,899.27 2,899.47 78,574.7K
13:05 2,899.49 2,899.83 2,899.49 2,899.54 61,702.9K
13:06 2,899.55 2,899.55 2,899.02 2,899.08 76,940.9K
13:07 2,899.06 2,899.16 2,898.59 2,898.68 56,508.1K
13:08 2,898.68 2,898.68 2,897.82 2,897.93 93,997.4K
13:09 2,897.93 2,897.93 2,896.63 2,896.78 128,631.5K
13:10 2,896.75 2,896.77 2,896.25 2,896.41 103,773.8K
13:11 2,896.21 2,896.37 2,896.15 2,896.29 108,961.7K
13:12 2,896.20 2,896.52 2,896.14 2,896.38 64,507.1K
13:13 2,896.42 2,896.42 2,896.24 2,896.34 55,714.5K
13:14 2,896.38 2,898.00 2,896.32 2,898.00 94,873.8K
13:15 2,897.81 2,900.08 2,897.81 2,900.08 126,202.6K
13:16 2,900.05 2,901.22 2,900.05 2,901.22 159,528.1K
13:17 2,901.06 2,901.15 2,900.80 2,900.85 64,236.2K
13:18 2,900.85 2,900.93 2,900.25 2,900.25 75,637.6K
13:19 2,900.28 2,900.28 2,899.48 2,899.48 33,814.2K
13:20 2,899.52 2,899.64 2,899.41 2,899.56 54,102.9K
13:21 2,899.56 2,899.56 2,899.29 2,899.40 38,555.4K
13:22 2,899.44 2,899.69 2,899.41 2,899.69 100,331.1K
13:23 2,900.21 2,900.21 2,899.52 2,899.59 66,364.0K
13:24 2,899.70 2,899.87 2,899.58 2,899.74 20,909.8K
13:25 2,899.70 2,900.02 2,899.70 2,899.84 57,604.8K
13:26 2,899.72 2,899.72 2,898.60 2,898.61 64,873.2K
13:27 2,898.51 2,898.51 2,897.99 2,897.99 104,648.4K
13:28 2,898.15 2,898.35 2,898.01 2,898.01 42,133.3K
13:29 2,897.87 2,897.87 2,897.29 2,897.57 105,633.5K
13:30 2,897.50 2,898.01 2,897.48 2,898.01 50,505.5K
13:31 2,897.99 2,898.03 2,897.82 2,897.96 73,778.5K
13:32 2,897.84 2,897.90 2,897.46 2,897.61 63,066.7K
13:33 2,897.74 2,898.51 2,897.74 2,898.39 72,146.7K
13:34 2,898.54 2,898.54 2,898.17 2,898.21 51,412.5K
13:35 2,898.25 2,898.71 2,898.06 2,898.26 83,048.3K
13:36 2,898.26 2,898.26 2,897.93 2,898.05 33,096.8K
13:37 2,898.04 2,898.04 2,897.78 2,897.78 46,453.3K
13:38 2,897.78 2,897.79 2,897.71 2,897.77 44,970.1K
13:39 2,897.68 2,897.99 2,897.66 2,897.92 25,513.7K
13:40 2,897.89 2,898.89 2,897.89 2,898.85 79,009.9K
13:41 2,899.04 2,899.38 2,899.04 2,899.29 56,510.7K
13:42 2,899.28 2,899.40 2,899.22 2,899.32 37,728.1K
13:43 2,899.37 2,899.37 2,898.30 2,898.30 40,321.5K
13:44 2,898.14 2,898.45 2,898.14 2,898.23 40,733.7K
13:45 2,898.26 2,898.58 2,898.26 2,898.48 37,401.3K
13:46 2,898.43 2,898.48 2,898.13 2,898.14 40,656.0K
13:47 2,898.15 2,898.15 2,896.42 2,896.42 96,029.6K
13:48 2,895.93 2,895.93 2,894.88 2,895.01 180,124.2K
13:49 2,895.01 2,895.22 2,894.68 2,894.68 109,366.4K
13:50 2,894.61 2,895.49 2,894.61 2,895.49 23,980.9K
13:51 2,895.70 2,895.98 2,895.70 2,895.86 30,027.1K
13:52 2,895.85 2,896.02 2,895.77 2,895.79 23,866.8K
13:53 2,895.86 2,896.15 2,895.82 2,896.10 24,177.8K
13:54 2,896.18 2,896.98 2,896.18 2,896.98 26,412.2K
13:55 2,897.05 2,897.29 2,897.05 2,897.29 43,515.7K
13:56 2,897.33 2,897.62 2,897.24 2,897.62 12,938.9K
13:57 2,897.65 2,898.00 2,897.57 2,897.98 36,451.7K
13:58 2,898.10 2,898.10 2,897.95 2,897.95 29,597.8K
13:59 2,897.99 2,898.13 2,897.85 2,898.08 60,037.5K
14:00 2,897.93 2,897.93 2,897.63 2,897.84 44,597.3K
14:01 2,897.68 2,897.68 2,897.55 2,897.61 61,605.4K
14:02 2,897.58 2,897.58 2,897.33 2,897.39 26,797.1K
14:03 2,897.35 2,897.66 2,897.35 2,897.66 17,673.2K
14:04 2,897.64 2,897.64 2,897.48 2,897.55 15,887.7K
14:05 2,897.53 2,897.63 2,897.40 2,897.62 31,693.4K
14:06 2,897.62 2,897.62 2,896.82 2,896.86 33,554.3K
14:07 2,896.84 2,896.96 2,896.38 2,896.46 53,722.4K
14:08 2,896.41 2,897.63 2,896.28 2,897.63 26,914.5K
14:09 2,897.88 2,898.62 2,897.88 2,898.62 57,681.1K
14:10 2,898.67 2,898.89 2,898.53 2,898.89 48,954.8K
14:11 2,898.88 2,899.56 2,898.88 2,899.49 66,506.6K
14:12 2,899.41 2,900.40 2,899.40 2,900.40 180,508.5K
14:13 2,900.82 2,901.83 2,900.82 2,901.69 203,538.8K
14:14 2,901.66 2,901.96 2,901.66 2,901.74 90,240.3K
14:15 2,901.74 2,901.81 2,900.71 2,900.71 114,761.9K
14:16 2,900.72 2,901.07 2,900.59 2,901.07 62,236.7K
14:17 2,901.07 2,901.53 2,901.07 2,901.50 97,428.4K
14:18 2,901.45 2,902.22 2,901.29 2,902.15 100,234.8K
14:19 2,902.11 2,902.35 2,901.88 2,901.91 102,531.7K
14:20 2,902.02 2,902.02 2,901.48 2,901.48 50,413.5K
14:21 2,901.53 2,901.53 2,900.89 2,901.02 37,670.4K
14:22 2,900.95 2,901.46 2,900.95 2,901.46 58,718.5K
14:23 2,901.28 2,901.84 2,901.28 2,901.73 57,110.0K
14:24 2,901.77 2,901.77 2,901.14 2,901.19 61,904.2K
14:25 2,901.32 2,901.55 2,901.32 2,901.43 27,064.7K
14:26 2,901.74 2,901.89 2,901.74 2,901.80 41,915.3K
14:27 2,901.62 2,901.66 2,900.92 2,900.92 43,870.7K
14:28 2,900.89 2,901.04 2,900.79 2,901.04 40,038.8K
14:29 2,901.00 2,901.00 2,898.81 2,898.81 198,080.4K
14:30 2,898.91 2,900.78 2,898.91 2,900.73 102,259.5K
14:31 2,900.74 2,901.07 2,900.62 2,901.07 51,940.6K
14:32 2,901.09 2,901.51 2,901.09 2,901.51 112,870.2K
14:33 2,901.54 2,901.99 2,901.54 2,901.84 115,610.2K
14:34 2,901.90 2,902.12 2,901.74 2,902.12 63,553.7K
14:35 2,902.02 2,902.13 2,901.72 2,901.72 63,122.8K
14:36 2,901.77 2,901.77 2,901.16 2,901.31 52,921.5K
14:37 2,901.32 2,901.40 2,901.30 2,901.37 37,800.5K
14:38 2,901.40 2,901.59 2,901.40 2,901.54 44,833.4K
14:39 2,901.58 2,903.86 2,901.58 2,903.86 275,804.9K
14:40 2,904.20 2,905.76 2,904.20 2,905.69 319,197.0K
14:41 2,905.98 2,906.28 2,905.85 2,905.85 201,004.7K
14:42 2,905.79 2,905.79 2,905.20 2,905.20 111,921.9K
14:43 2,905.10 2,905.72 2,904.94 2,905.45 122,311.8K
14:44 2,905.49 2,906.54 2,905.49 2,906.54 120,095.1K
14:45 2,906.60 2,907.59 2,906.60 2,907.43 204,275.8K
14:46 2,907.36 2,908.35 2,907.36 2,908.24 233,378.5K
14:47 2,908.05 2,908.05 2,907.47 2,907.91 168,473.5K
14:48 2,907.89 2,909.16 2,907.89 2,909.16 191,044.9K
14:49 2,909.15 2,911.01 2,909.15 2,910.95 296,872.9K
14:50 2,910.89 2,912.05 2,910.89 2,911.62 237,113.2K
14:51 2,911.62 2,912.59 2,911.47 2,912.59 249,469.7K
14:52 2,912.59 2,912.59 2,911.94 2,912.03 225,836.8K
14:53 2,912.00 2,912.12 2,911.34 2,911.34 122,596.3K
14:54 2,911.31 2,911.53 2,910.98 2,910.98 253,568.2K
14:55 2,910.74 2,910.75 2,910.08 2,910.15 164,704.9K
14:56 2,910.75 2,910.78 2,910.48 2,910.71 140,265.5K
14:57 2,910.51 2,910.51 2,909.87 2,909.87 120,259.3K
14:58 2,910.33 2,910.36 2,910.13 2,910.18 115,548.1K
14:59 2,910.20 2,910.21 2,909.60 2,909.60 104,301.5K
15:00 2,909.89 2,910.99 2,909.89 2,910.44 180,710.8K
15:01 2,910.18 2,910.99 2,910.18 2,910.98 113,717.4K
15:02 2,910.84 2,910.84 2,908.99 2,909.24 160,828.2K
15:03 2,909.24 2,909.61 2,909.19 2,909.19 74,305.1K
15:04 2,909.21 2,909.29 2,908.88 2,908.89 155,137.7K
15:05 2,909.05 2,909.05 2,908.63 2,908.65 101,543.1K
15:06 2,908.64 2,909.44 2,908.64 2,909.44 136,722.0K
15:07 2,909.47 2,910.11 2,909.47 2,910.06 109,535.2K
15:08 2,910.13 2,910.13 2,909.97 2,909.98 53,063.6K
15:09 2,909.92 2,910.17 2,909.91 2,909.91 86,898.6K
15:10 2,910.39 2,910.75 2,910.39 2,910.41 93,983.7K
15:11 2,910.34 2,910.34 2,909.87 2,909.87 80,439.3K
15:12 2,909.82 2,909.82 2,909.55 2,909.55 100,634.4K
15:13 2,909.67 2,909.73 2,909.30 2,909.49 124,083.7K
15:14 2,909.28 2,909.28 2,908.46 2,908.60 53,326.5K
15:15 2,908.25 2,909.56 2,908.04 2,909.56 120,463.1K
15:16 2,909.85 2,910.35 2,909.71 2,910.35 104,708.4K
15:17 2,910.36 2,910.51 2,909.73 2,909.73 46,221.1K
15:18 2,909.75 2,910.00 2,909.57 2,909.72 77,020.8K
15:19 2,909.74 2,909.78 2,909.09 2,909.28 79,782.5K
15:20 2,909.32 2,911.42 2,909.32 2,911.01 249,023.7K
15:21 2,910.99 2,911.09 2,910.10 2,910.55 185,117.1K
15:22 2,910.54 2,910.55 2,910.28 2,910.37 77,302.8K
15:23 2,910.55 2,911.37 2,910.30 2,911.37 137,973.4K
15:24 2,911.43 2,911.59 2,911.03 2,911.03 106,182.6K
15:25 2,910.99 2,911.18 2,910.87 2,910.91 185,275.9K
15:26 2,911.00 2,911.22 2,911.00 2,911.21 90,306.1K
15:27 2,911.13 2,911.26 2,910.56 2,910.66 55,558.6K
15:28 2,910.55 2,910.55 2,909.34 2,909.36 188,849.1K
15:29 2,909.26 2,909.26 2,908.62 2,908.62 185,586.3K
15:30 2,909.00 2,909.81 2,909.00 2,909.58 126,052.9K
15:31 2,909.59 2,909.81 2,909.52 2,909.56 57,089.4K
15:32 2,909.58 2,909.97 2,909.58 2,909.93 61,275.7K
15:33 2,909.86 2,910.00 2,909.70 2,909.97 56,978.6K
15:34 2,909.89 2,910.07 2,909.89 2,909.99 89,053.2K
15:35 2,910.05 2,910.25 2,909.83 2,909.92 94,693.7K
15:36 2,909.76 2,910.15 2,909.76 2,910.00 112,408.4K
15:37 2,909.83 2,910.56 2,909.83 2,910.56 150,788.5K
15:38 2,910.64 2,910.69 2,910.34 2,910.69 92,893.1K
15:39 2,910.62 2,911.02 2,910.62 2,910.97 77,619.7K
15:40 2,910.90 2,910.90 2,910.57 2,910.74 69,137.0K
15:41 2,910.89 2,911.22 2,910.75 2,910.75 83,590.4K
15:42 2,910.73 2,910.86 2,910.53 2,910.57 76,177.4K
15:43 2,910.58 2,910.70 2,910.55 2,910.57 51,620.1K
15:44 2,910.50 2,910.56 2,910.26 2,910.26 58,993.4K
15:45 2,910.33 2,910.37 2,910.18 2,910.18 57,360.3K
15:46 2,910.17 2,910.28 2,909.04 2,909.16 85,247.9K
15:47 2,909.28 2,909.91 2,909.28 2,909.90 71,049.0K
15:48 2,909.91 2,911.05 2,909.91 2,911.05 219,632.6K
15:49 2,910.92 2,911.18 2,910.03 2,910.03 99,297.0K
15:50 2,910.02 2,910.59 2,910.02 2,910.29 73,278.0K
15:51 2,910.34 2,910.82 2,910.34 2,910.74 89,026.3K
15:52 2,910.70 2,911.55 2,910.70 2,911.55 103,567.2K
15:53 2,911.71 2,912.11 2,911.57 2,912.11 168,514.8K
15:54 2,912.39 2,912.96 2,912.38 2,912.95 234,947.9K
15:55 2,913.33 2,913.33 2,911.91 2,911.91 133,377.7K
15:56 2,912.02 2,912.57 2,912.02 2,912.50 100,336.8K
15:57 2,912.42 2,913.43 2,912.41 2,913.33 122,607.8K
15:58 2,913.36 2,914.09 2,913.32 2,914.07 191,997.8K
15:59 2,914.33 2,914.54 2,914.12 2,914.54 108,605.2K
16:00 2,914.57 2,915.49 2,913.29 2,913.29 216,283.2K
16:01 2,913.12 2,913.26 2,912.41 2,912.41 127,728.3K
16:02 2,912.35 2,912.42 2,911.93 2,912.06 89,320.6K
16:03 2,912.06 2,912.06 2,911.51 2,911.57 101,894.1K
16:04 2,911.56 2,912.35 2,911.49 2,912.30 85,363.5K
16:05 2,912.25 2,912.37 2,911.80 2,912.37 66,296.8K
16:06 2,912.30 2,913.00 2,912.30 2,912.98 73,879.2K
16:07 2,913.03 2,913.04 2,911.93 2,911.93 115,661.6K
16:08 2,911.93 2,912.37 2,911.93 2,912.35 55,593.7K
16:09 2,912.23 2,912.58 2,912.23 2,912.34 49,615.6K
16:10 2,912.12 2,912.83 2,912.12 2,912.83 169,924.3K
16:11 2,912.97 2,913.35 2,912.97 2,913.18 119,242.4K
16:12 2,913.27 2,914.30 2,913.17 2,914.30 122,678.5K
16:13 2,914.29 2,915.38 2,914.29 2,914.47 207,778.1K
16:14 2,914.47 2,915.05 2,914.40 2,915.05 103,375.3K
16:15 2,914.89 2,916.10 2,914.89 2,916.10 195,448.2K
16:16 2,915.99 2,916.30 2,914.55 2,915.27 154,527.9K
16:17 2,914.96 2,914.99 2,914.32 2,914.57 158,554.1K
16:18 2,914.44 2,914.97 2,913.70 2,913.70 116,521.3K
16:19 2,913.57 2,913.61 2,912.79 2,913.58 197,530.8K
16:20 2,913.56 2,913.56 2,913.03 2,913.40 98,805.1K
16:21 2,913.40 2,913.58 2,913.40 2,913.45 102,245.5K
16:22 2,913.43 2,913.47 2,912.47 2,912.47 98,816.8K
16:23 2,912.20 2,912.72 2,912.20 2,912.66 84,855.8K
16:24 2,912.72 2,912.86 2,912.65 2,912.82 62,933.3K
16:25 2,912.84 2,913.23 2,912.84 2,913.23 54,022.3K
16:26 2,913.26 2,913.61 2,913.23 2,913.61 67,921.8K
16:27 2,913.71 2,914.04 2,913.48 2,913.64 59,666.0K
16:28 2,913.53 2,913.79 2,912.52 2,912.52 132,722.1K
16:29 2,912.61 2,912.77 2,912.43 2,912.77 77,000.8K
16:30 2,912.94 2,913.24 2,912.64 2,912.66 80,402.8K
16:31 2,912.62 2,913.02 2,912.62 2,912.94 93,199.0K
16:32 2,912.98 2,912.98 2,912.69 2,912.69 83,436.0K
16:33 2,912.76 2,912.78 2,912.10 2,912.22 88,761.3K
16:34 2,912.17 2,912.17 2,911.81 2,912.01 131,691.1K
16:35 2,911.91 2,911.91 2,910.88 2,910.88 120,126.3K
16:36 2,910.88 2,911.46 2,910.35 2,910.35 87,818.6K
16:37 2,910.19 2,910.19 2,908.54 2,909.23 253,434.3K
16:38 2,909.18 2,910.09 2,909.18 2,910.09 75,000.8K
16:39 2,910.01 2,910.50 2,909.95 2,909.99 78,364.2K
16:40 2,909.99 2,910.68 2,909.99 2,910.40 60,046.4K
16:41 2,910.48 2,910.73 2,910.28 2,910.28 65,529.9K
16:42 2,910.23 2,910.81 2,910.23 2,910.81 57,241.8K
16:43 2,910.81 2,910.99 2,910.81 2,910.84 56,885.9K
16:44 2,911.11 2,911.43 2,911.05 2,911.14 74,409.8K
16:45 2,911.20 2,911.53 2,911.08 2,911.08 67,948.1K
16:46 2,911.33 2,911.69 2,911.31 2,911.69 78,322.4K
16:47 2,911.74 2,911.93 2,911.61 2,911.90 44,902.3K
16:48 2,911.76 2,911.83 2,911.15 2,911.36 60,730.4K
16:49 2,911.41 2,911.72 2,911.36 2,911.72 45,133.7K
16:50 2,911.93 2,911.93 2,910.95 2,910.95 47,373.7K
16:51 2,911.01 2,911.64 2,911.01 2,911.55 41,998.1K
16:52 2,911.50 2,911.50 2,910.91 2,911.00 75,329.0K
16:53 2,911.01 2,911.17 2,910.92 2,911.17 41,905.9K
16:54 2,911.20 2,911.38 2,910.79 2,910.79 65,417.7K
16:55 2,910.97 2,912.03 2,910.97 2,911.89 149,303.2K
16:56 2,912.08 2,912.87 2,912.08 2,912.73 79,139.9K
16:57 2,912.77 2,913.56 2,912.77 2,913.56 94,961.6K
16:58 2,913.60 2,915.10 2,913.60 2,914.93 133,714.8K
16:59 2,914.59 2,914.59 2,912.38 2,912.50 87,933.5K
17:00 2,912.66 2,913.58 2,912.66 2,913.42 65,966.6K
17:01 2,913.60 2,914.33 2,913.60 2,914.33 113,815.9K
17:02 2,914.30 2,915.22 2,914.30 2,914.85 109,386.0K
17:03 2,914.82 2,915.10 2,914.79 2,915.10 71,221.9K
17:04 2,915.04 2,915.74 2,915.04 2,915.69 80,266.2K
17:05 2,915.67 2,916.92 2,915.67 2,916.14 305,588.3K
17:06 2,915.69 2,916.17 2,914.85 2,916.17 238,813.8K
17:07 2,916.24 2,916.68 2,914.71 2,914.83 214,025.6K
17:08 2,914.71 2,914.80 2,913.71 2,913.73 88,057.6K
17:09 2,913.55 2,914.05 2,913.55 2,913.94 122,348.7K
17:10 2,913.77 2,914.11 2,913.77 2,914.06 143,671.5K
17:11 2,914.19 2,914.38 2,914.07 2,914.38 154,232.8K
17:12 2,914.30 2,915.12 2,914.30 2,915.02 169,381.3K
17:13 2,915.00 2,915.18 2,914.87 2,915.18 145,892.9K
17:14 2,915.16 2,915.37 2,913.71 2,913.82 215,538.0K
17:15 2,913.69 2,913.76 2,913.50 2,913.50 179,284.9K
17:16 2,913.70 2,913.97 2,913.23 2,913.78 162,659.9K
17:17 2,913.73 2,913.77 2,913.44 2,913.44 116,259.2K
17:18 2,913.46 2,913.46 2,912.02 2,912.02 207,585.8K
17:19 2,912.01 2,913.01 2,912.01 2,913.01 103,561.1K
17:20 2,913.02 2,913.96 2,912.98 2,913.95 101,430.3K
17:21 2,913.82 2,914.28 2,913.82 2,914.04 110,032.9K
17:22 2,914.12 2,914.79 2,914.12 2,914.73 84,218.0K
17:23 2,914.73 2,915.01 2,914.64 2,914.68 76,162.7K
17:24 2,914.66 2,914.66 2,913.96 2,914.32 65,099.8K
17:25 2,914.38 2,915.02 2,914.38 2,914.97 67,150.5K
17:26 2,914.97 2,915.32 2,914.37 2,914.45 118,015.0K
17:27 2,914.07 2,914.23 2,913.63 2,913.80 95,720.4K
17:28 2,914.00 2,914.00 2,912.89 2,912.98 170,720.4K
17:29 2,912.77 2,913.74 2,912.77 2,913.74 109,577.8K
17:30 2,913.55 2,914.40 2,913.42 2,914.36 112,207.2K
17:31 2,914.32 2,914.32 2,913.88 2,914.03 71,406.5K
17:32 2,914.03 2,914.10 2,913.70 2,913.83 91,126.4K
17:33 2,914.05 2,914.55 2,913.94 2,914.55 76,599.0K
17:34 2,914.54 2,914.54 2,914.03 2,914.08 62,762.4K
17:35 2,914.17 2,914.31 2,914.00 2,914.20 42,055.6K
17:36 2,914.21 2,914.55 2,913.96 2,914.02 76,058.7K
17:37 2,914.05 2,914.10 2,913.65 2,913.93 96,857.2K
17:38 2,913.86 2,913.97 2,913.63 2,913.80 54,044.1K
17:39 2,913.62 2,914.11 2,913.59 2,914.01 54,675.7K
17:40 2,913.87 2,913.87 2,913.01 2,913.05 78,354.5K
17:41 2,913.14 2,913.50 2,913.12 2,913.50 45,600.7K
17:42 2,913.63 2,913.82 2,913.59 2,913.59 59,187.3K
17:43 2,913.72 2,914.48 2,913.72 2,914.34 71,208.8K
17:44 2,914.24 2,914.77 2,914.24 2,914.57 72,993.5K
17:45 2,914.75 2,914.97 2,914.62 2,914.73 91,840.5K
17:46 2,914.70 2,914.70 2,914.28 2,914.28 88,650.9K
17:47 2,914.31 2,914.45 2,914.20 2,914.20 54,379.1K
17:48 2,914.26 2,914.58 2,914.04 2,914.26 59,697.0K
17:49 2,914.22 2,914.39 2,914.22 2,914.39 41,384.9K
17:50 2,914.35 2,914.69 2,914.33 2,914.69 41,214.6K
17:51 2,914.68 2,914.74 2,914.52 2,914.63 33,311.4K
17:52 2,914.63 2,914.63 2,912.81 2,913.00 122,306.7K
17:53 2,913.00 2,913.12 2,912.66 2,912.69 73,761.9K
17:54 2,912.57 2,912.57 2,911.11 2,911.21 155,152.8K
17:55 2,910.57 2,910.92 2,910.38 2,910.91 152,732.6K
17:56 2,911.10 2,911.60 2,911.10 2,911.44 43,186.3K
17:57 2,911.16 2,911.20 2,911.02 2,911.05 37,019.0K
17:58 2,911.04 2,911.30 2,911.00 2,911.30 81,050.0K
17:59 2,911.05 2,911.24 2,911.05 2,911.16 28,173.8K
18:00 2,911.07 2,911.19 2,910.51 2,910.51 75,472.6K
18:01 2,910.46 2,910.46 2,910.18 2,910.21 53,381.6K
18:02 2,910.19 2,910.26 2,909.77 2,909.77 48,551.7K
18:03 2,909.83 2,909.83 2,909.45 2,909.52 106,074.2K
18:04 2,909.53 2,909.75 2,909.53 2,909.74 80,485.2K
18:05 2,909.72 2,909.72 2,909.13 2,909.13 85,468.1K
18:06 2,909.13 2,909.70 2,908.90 2,909.30 130,457.1K
18:07 2,909.48 2,910.52 2,909.48 2,910.52 150,390.3K
18:08 2,910.45 2,910.59 2,910.30 2,910.44 30,986.7K
18:09 2,910.56 2,910.63 2,910.24 2,910.30 30,848.4K
18:10 2,910.16 2,910.30 2,909.98 2,909.98 25,642.9K
18:11 2,910.03 2,910.26 2,909.98 2,909.99 36,742.8K
18:12 2,910.07 2,910.39 2,910.07 2,910.39 38,283.2K
18:13 2,910.41 2,910.45 2,910.20 2,910.20 39,934.3K
18:14 2,910.23 2,910.23 2,909.34 2,909.34 47,364.4K
18:15 2,909.21 2,909.21 2,908.74 2,908.74 36,816.4K
18:16 2,908.87 2,908.96 2,908.74 2,908.74 25,045.1K
18:17 2,908.68 2,908.75 2,908.57 2,908.62 48,266.8K
18:18 2,908.67 2,908.92 2,908.62 2,908.62 68,657.7K
18:19 2,908.46 2,908.46 2,907.55 2,907.55 75,591.6K
18:20 2,907.53 2,907.53 2,906.83 2,907.53 195,712.5K
18:21 2,907.47 2,907.78 2,907.44 2,907.69 79,659.0K
18:22 2,907.74 2,907.91 2,907.42 2,907.91 48,397.2K
18:23 2,907.76 2,907.78 2,907.62 2,907.75 67,223.2K
18:24 2,907.68 2,907.70 2,907.13 2,907.13 57,386.5K
18:25 2,907.18 2,907.21 2,906.76 2,906.85 49,974.7K
18:26 2,906.78 2,906.82 2,906.57 2,906.76 64,195.2K
18:27 2,906.63 2,908.01 2,906.63 2,908.01 53,060.6K
18:28 2,908.04 2,908.76 2,908.04 2,908.11 121,287.8K
18:29 2,907.84 2,909.28 2,907.84 2,909.28 68,567.9K
18:30 2,909.73 2,909.86 2,909.31 2,909.31 83,679.7K
18:31 2,909.12 2,909.12 2,908.67 2,908.68 65,759.2K
18:32 2,908.47 2,908.47 2,908.15 2,908.25 61,253.0K
18:33 2,908.16 2,909.60 2,908.16 2,909.39 62,572.6K
18:34 2,909.35 2,910.44 2,909.35 2,910.44 72,057.9K
18:35 2,910.33 2,911.35 2,910.33 2,911.34 84,364.1K
18:36 2,911.36 2,911.56 2,911.36 2,911.46 68,600.4K
18:37 2,911.65 2,911.65 2,911.40 2,911.53 56,871.6K
18:38 2,911.50 2,911.50 2,910.79 2,910.79 141,686.5K
18:39 2,910.60 2,910.96 2,910.60 2,910.61 44,464.7K
18:40 2,910.66 2,910.66 2,910.66 2,910.66 3,219.7K
18:51 2,911.48 2,911.48 2,911.48 2,911.48 164,819.2K
19:05 2,911.31 2,912.56 2,911.31 2,912.32 79,183.8K
19:06 2,912.54 2,914.66 2,912.54 2,914.66 111,577.2K
19:07 2,915.17 2,915.31 2,914.46 2,914.46 101,376.6K
19:08 2,914.13 2,914.13 2,912.91 2,912.91 45,201.1K
19:09 2,913.01 2,913.17 2,912.73 2,913.17 53,797.9K
19:10 2,912.88 2,913.02 2,912.08 2,912.08 65,154.8K
19:11 2,912.03 2,912.03 2,911.59 2,911.61 31,332.6K
19:12 2,911.39 2,911.39 2,911.15 2,911.25 38,523.8K
19:13 2,911.20 2,911.20 2,911.01 2,911.14 26,739.5K
19:14 2,911.15 2,911.58 2,911.15 2,911.54 47,925.7K
19:15 2,911.53 2,911.53 2,911.13 2,911.13 24,219.3K
19:16 2,911.37 2,913.73 2,911.37 2,913.73 93,359.3K
19:17 2,913.80 2,913.86 2,913.64 2,913.86 33,565.0K
19:18 2,914.01 2,914.39 2,913.83 2,914.39 23,740.6K
19:19 2,914.25 2,914.68 2,914.25 2,914.62 48,844.1K
19:20 2,914.68 2,915.10 2,914.68 2,915.06 26,192.1K
19:21 2,915.06 2,915.06 2,914.61 2,914.68 42,753.9K
19:22 2,914.60 2,914.60 2,914.08 2,914.23 41,784.5K
19:23 2,914.65 2,914.65 2,914.28 2,914.36 74,641.4K
19:24 2,914.42 2,914.42 2,914.19 2,914.23 18,427.7K
19:25 2,914.23 2,914.25 2,913.97 2,914.06 23,248.9K
19:26 2,913.96 2,914.49 2,913.62 2,914.47 46,319.2K
19:27 2,914.34 2,915.11 2,914.34 2,915.11 32,506.7K
19:28 2,915.04 2,915.64 2,914.91 2,915.64 26,852.8K
19:29 2,916.92 2,918.57 2,916.92 2,918.48 237,912.0K
19:30 2,918.74 2,918.74 2,918.44 2,918.59 86,649.8K
19:31 2,918.46 2,918.46 2,917.60 2,917.60 44,420.6K
19:32 2,917.63 2,917.63 2,916.82 2,916.94 44,251.1K
19:33 2,916.89 2,916.89 2,916.49 2,916.49 22,347.3K
19:34 2,916.46 2,916.46 2,915.95 2,916.01 22,048.8K
19:35 2,916.12 2,916.40 2,916.12 2,916.30 63,067.0K
19:36 2,916.38 2,916.38 2,916.08 2,916.10 38,329.0K
19:37 2,916.13 2,916.23 2,915.91 2,915.91 26,886.9K
19:38 2,915.86 2,915.95 2,915.60 2,915.60 33,150.2K
19:39 2,915.54 2,915.57 2,915.40 2,915.43 21,429.3K
19:40 2,915.45 2,915.60 2,915.43 2,915.58 41,545.8K
19:41 2,915.35 2,915.41 2,914.91 2,915.11 31,133.3K
19:42 2,914.94 2,915.03 2,914.74 2,914.74 15,064.9K
19:43 2,914.76 2,914.83 2,914.70 2,914.83 13,498.4K
19:44 2,914.65 2,914.81 2,914.62 2,914.81 24,191.3K
19:45 2,914.76 2,914.87 2,914.63 2,914.64 18,014.8K
19:46 2,914.61 2,914.72 2,914.48 2,914.72 20,037.1K
19:47 2,914.76 2,915.06 2,914.75 2,915.06 28,831.8K
19:48 2,914.82 2,915.71 2,914.76 2,915.71 35,878.3K
19:49 2,915.72 2,916.43 2,915.72 2,916.14 28,371.2K
19:50 2,916.14 2,916.28 2,915.92 2,915.99 23,760.7K
19:51 2,915.92 2,916.65 2,915.61 2,916.65 73,458.3K
19:52 2,916.60 2,917.16 2,916.54 2,917.16 49,211.5K
19:53 2,917.25 2,917.42 2,917.25 2,917.31 22,570.0K
19:54 2,917.45 2,917.61 2,917.45 2,917.57 51,917.6K
19:55 2,917.55 2,917.55 2,916.78 2,916.78 47,966.2K
19:56 2,916.74 2,916.74 2,916.20 2,916.20 20,757.1K
19:57 2,916.20 2,916.23 2,916.03 2,916.19 17,931.0K
19:58 2,916.15 2,916.15 2,915.83 2,916.03 20,323.4K
19:59 2,915.89 2,916.13 2,915.89 2,915.97 21,557.2K
20:00 2,916.12 2,916.30 2,916.11 2,916.15 29,360.7K
20:01 2,916.14 2,916.19 2,915.93 2,916.08 16,896.6K
20:02 2,916.03 2,916.03 2,915.86 2,916.00 29,347.2K
20:03 2,916.01 2,916.01 2,915.51 2,915.51 39,405.6K
20:04 2,915.53 2,915.53 2,915.27 2,915.34 23,697.7K
20:05 2,915.29 2,915.29 2,915.02 2,915.02 39,396.3K
20:06 2,914.97 2,915.10 2,914.91 2,915.01 12,881.1K
20:07 2,915.17 2,915.22 2,914.94 2,915.14 14,128.4K
20:08 2,915.13 2,915.13 2,914.91 2,914.93 13,842.7K
20:09 2,915.00 2,915.26 2,915.00 2,915.26 13,089.0K
20:10 2,915.21 2,916.17 2,915.21 2,915.94 21,115.6K
20:11 2,915.90 2,916.76 2,915.90 2,916.76 29,017.9K
20:12 2,916.76 2,917.06 2,916.76 2,917.02 40,932.8K
20:13 2,917.07 2,917.24 2,916.92 2,917.21 22,596.6K
20:14 2,917.16 2,917.65 2,917.16 2,917.45 32,564.9K
20:15 2,917.62 2,918.18 2,917.62 2,918.18 57,723.1K
20:16 2,918.47 2,919.02 2,918.47 2,919.02 83,743.0K
20:17 2,919.13 2,919.15 2,918.78 2,918.78 121,227.6K
20:18 2,918.83 2,919.40 2,918.73 2,919.40 86,290.5K
20:19 2,919.35 2,919.41 2,919.13 2,919.41 32,272.2K
20:20 2,919.05 2,919.05 2,918.65 2,918.73 97,172.4K
20:21 2,918.88 2,918.97 2,918.58 2,918.60 37,327.8K
20:22 2,918.62 2,918.75 2,918.48 2,918.71 21,955.4K
20:23 2,918.67 2,918.67 2,918.44 2,918.45 19,368.2K
20:24 2,918.39 2,918.83 2,918.30 2,918.79 22,643.1K
20:25 2,918.84 2,919.23 2,918.84 2,919.23 45,475.7K
20:26 2,919.22 2,920.79 2,919.17 2,920.79 79,813.2K
20:27 2,920.82 2,920.87 2,920.66 2,920.83 35,015.3K
20:28 2,920.78 2,920.82 2,920.53 2,920.54 28,960.2K
20:29 2,920.57 2,921.51 2,920.55 2,921.51 74,775.4K
20:30 2,921.68 2,921.85 2,921.61 2,921.85 67,915.7K
20:31 2,921.78 2,921.88 2,921.48 2,921.52 40,188.4K
20:32 2,921.40 2,921.45 2,921.19 2,921.43 61,694.9K
20:33 2,921.22 2,921.34 2,921.14 2,921.27 43,816.0K
20:34 2,921.43 2,921.43 2,921.10 2,921.28 30,529.1K
20:35 2,921.08 2,921.08 2,920.82 2,920.82 24,300.5K
20:36 2,920.92 2,920.94 2,920.46 2,920.46 26,940.5K
20:37 2,920.55 2,920.55 2,920.20 2,920.26 26,540.8K
20:38 2,920.18 2,920.31 2,920.15 2,920.22 40,144.2K
20:39 2,920.21 2,920.32 2,920.14 2,920.14 14,734.3K
20:40 2,920.12 2,920.12 2,919.87 2,919.87 14,350.4K
20:41 2,919.95 2,919.95 2,919.46 2,919.58 19,201.9K
20:42 2,919.53 2,919.56 2,919.24 2,919.28 15,026.9K
20:43 2,919.26 2,919.26 2,918.25 2,918.25 39,728.7K
20:44 2,918.24 2,918.97 2,918.03 2,918.97 33,941.4K
20:45 2,918.99 2,919.63 2,918.99 2,919.59 31,210.7K
20:46 2,919.65 2,920.14 2,919.60 2,920.10 21,694.1K
20:47 2,920.04 2,920.27 2,920.04 2,920.20 21,747.7K
20:48 2,920.17 2,920.17 2,919.89 2,919.89 12,947.3K
20:49 2,919.91 2,919.94 2,919.72 2,919.73 21,244.2K
20:50 2,919.75 2,919.96 2,919.55 2,919.96 24,352.5K
20:51 2,919.95 2,919.95 2,919.82 2,919.82 15,221.5K
20:52 2,919.69 2,920.22 2,919.69 2,920.21 36,931.6K
20:53 2,920.22 2,920.43 2,920.22 2,920.36 43,292.0K
20:54 2,920.35 2,920.35 2,920.17 2,920.17 21,801.8K
20:55 2,920.17 2,920.23 2,920.09 2,920.18 9,967.1K
20:56 2,920.21 2,920.21 2,919.97 2,920.01 18,075.1K
20:57 2,919.96 2,920.02 2,919.74 2,919.80 45,215.4K
20:58 2,919.72 2,920.08 2,919.72 2,919.91 38,975.0K
20:59 2,919.98 2,920.31 2,919.89 2,919.89 41,775.4K
21:00 2,919.93 2,919.95 2,919.74 2,919.87 40,117.6K
21:01 2,919.83 2,919.83 2,919.67 2,919.67 37,979.2K
21:02 2,919.73 2,919.82 2,919.62 2,919.68 32,544.7K
21:03 2,919.63 2,919.96 2,919.59 2,919.96 46,920.2K
21:04 2,919.93 2,919.93 2,919.72 2,919.72 35,341.6K
21:05 2,919.78 2,919.98 2,919.74 2,919.79 65,658.2K
21:06 2,919.81 2,920.09 2,919.65 2,920.09 27,294.9K
21:07 2,920.10 2,921.21 2,920.10 2,921.21 111,034.2K
21:08 2,921.25 2,921.37 2,921.15 2,921.18 49,384.2K
21:09 2,921.20 2,921.86 2,921.18 2,921.80 36,134.0K
21:10 2,921.78 2,922.64 2,921.78 2,922.64 62,834.8K
21:11 2,922.55 2,922.73 2,922.47 2,922.61 130,668.5K
21:12 2,922.61 2,922.70 2,922.53 2,922.67 39,033.4K
21:13 2,922.59 2,922.86 2,922.29 2,922.83 125,787.8K
21:14 2,922.76 2,923.07 2,922.76 2,923.06 55,304.2K
21:15 2,923.04 2,923.50 2,922.95 2,923.42 66,963.5K
21:16 2,923.53 2,923.53 2,923.38 2,923.39 58,492.8K
21:17 2,923.30 2,923.30 2,923.01 2,923.03 44,625.8K
21:18 2,923.09 2,923.41 2,923.09 2,923.41 90,782.1K
21:19 2,923.38 2,923.58 2,923.38 2,923.55 27,210.8K
21:20 2,923.52 2,923.59 2,923.43 2,923.45 42,425.6K
21:21 2,923.33 2,923.61 2,923.33 2,923.50 135,303.0K
21:22 2,923.50 2,923.50 2,922.80 2,922.80 51,407.8K
21:23 2,922.78 2,922.83 2,922.49 2,922.51 33,582.0K
21:24 2,922.67 2,922.72 2,922.33 2,922.44 30,553.0K
21:25 2,922.49 2,922.62 2,922.48 2,922.62 15,244.3K
21:26 2,922.66 2,922.77 2,922.57 2,922.65 22,626.8K
21:27 2,922.67 2,922.81 2,922.67 2,922.68 29,102.1K
21:28 2,922.70 2,922.70 2,922.53 2,922.54 18,203.0K
21:29 2,922.48 2,922.74 2,922.44 2,922.52 12,742.4K
21:30 2,922.57 2,922.62 2,922.03 2,922.24 77,180.9K
21:31 2,922.29 2,922.29 2,921.78 2,921.79 38,042.0K
21:32 2,921.82 2,921.91 2,921.56 2,921.56 43,786.2K
21:33 2,921.53 2,921.64 2,921.12 2,921.17 17,811.3K
21:34 2,921.21 2,921.25 2,920.86 2,920.86 28,157.2K
21:35 2,920.83 2,920.93 2,920.47 2,920.47 37,391.8K
21:36 2,920.45 2,920.57 2,920.26 2,920.32 27,847.7K
21:37 2,920.31 2,920.34 2,920.11 2,920.32 34,223.0K
21:38 2,920.24 2,920.34 2,920.24 2,920.31 13,294.8K
21:39 2,920.43 2,920.44 2,920.23 2,920.23 9,505.8K
21:40 2,920.16 2,920.26 2,920.06 2,920.15 11,905.7K
21:41 2,920.10 2,920.26 2,920.07 2,920.25 13,071.1K
21:42 2,920.33 2,920.37 2,920.20 2,920.20 13,442.5K
21:43 2,920.26 2,920.47 2,920.26 2,920.47 19,018.3K
21:44 2,921.33 2,921.47 2,921.26 2,921.29 42,815.5K
21:45 2,921.35 2,921.40 2,921.22 2,921.33 18,052.9K
21:46 2,921.35 2,921.44 2,921.26 2,921.42 16,085.1K
21:47 2,921.48 2,921.67 2,921.40 2,921.46 13,708.8K
21:48 2,921.47 2,921.60 2,921.35 2,921.37 20,734.9K
21:49 2,921.45 2,921.48 2,921.32 2,921.43 12,714.3K
21:50 2,921.35 2,921.35 2,921.06 2,921.06 19,401.3K
21:51 2,921.11 2,921.24 2,921.09 2,921.19 17,226.8K
21:52 2,921.23 2,921.41 2,921.23 2,921.34 23,815.3K
21:53 2,921.20 2,921.46 2,921.20 2,921.46 57,140.6K
21:54 2,921.53 2,921.65 2,921.41 2,921.65 32,067.1K
21:55 2,921.61 2,921.68 2,921.14 2,921.14 20,636.8K
21:56 2,921.13 2,921.29 2,920.98 2,921.05 25,034.9K
21:57 2,921.13 2,921.87 2,921.13 2,921.74 36,248.7K
21:58 2,921.87 2,921.91 2,921.65 2,921.76 12,143.9K
21:59 2,921.78 2,922.27 2,921.74 2,922.22 57,265.9K
22:00 2,922.15 2,922.24 2,921.96 2,921.96 49,913.7K
22:01 2,921.98 2,921.98 2,921.82 2,921.82 22,270.2K
22:02 2,921.79 2,921.79 2,921.17 2,921.17 32,243.8K
22:03 2,921.26 2,921.26 2,920.88 2,920.93 25,712.3K
22:04 2,920.87 2,920.87 2,920.41 2,920.50 25,993.4K
22:05 2,920.48 2,920.74 2,920.45 2,920.74 9,334.6K
22:06 2,920.69 2,920.77 2,920.59 2,920.75 9,784.8K
22:07 2,920.70 2,920.82 2,920.66 2,920.82 6,969.4K
22:08 2,920.77 2,920.77 2,920.53 2,920.53 8,722.4K
22:09 2,920.60 2,920.75 2,920.54 2,920.63 8,756.5K
22:10 2,920.67 2,920.67 2,920.35 2,920.35 35,486.6K
22:11 2,920.37 2,920.37 2,919.80 2,919.80 17,667.6K
22:12 2,919.71 2,919.71 2,919.33 2,919.33 40,403.6K
22:13 2,919.29 2,919.72 2,919.19 2,919.70 23,208.5K
22:14 2,919.56 2,919.77 2,919.32 2,919.59 23,669.1K
22:15 2,919.69 2,919.69 2,919.02 2,919.02 20,075.8K
22:16 2,918.87 2,919.05 2,918.68 2,918.68 25,599.9K
22:17 2,918.72 2,918.83 2,918.49 2,918.54 18,872.7K
22:18 2,918.47 2,918.47 2,918.30 2,918.45 11,443.0K
22:19 2,918.45 2,918.62 2,918.39 2,918.59 12,875.2K
22:20 2,918.58 2,918.64 2,918.48 2,918.48 14,278.8K
22:21 2,918.60 2,918.72 2,918.55 2,918.68 25,549.9K
22:22 2,918.73 2,918.81 2,918.58 2,918.67 15,015.7K
22:23 2,918.71 2,918.71 2,918.43 2,918.51 13,726.4K
22:24 2,918.54 2,918.54 2,918.44 2,918.51 9,851.5K
22:25 2,918.47 2,918.47 2,918.27 2,918.37 10,946.3K
22:26 2,918.32 2,918.35 2,918.02 2,918.05 19,662.6K
22:27 2,918.03 2,919.09 2,918.03 2,918.53 29,695.0K
22:28 2,918.50 2,918.76 2,918.47 2,918.47 6,265.1K
22:29 2,918.53 2,918.64 2,918.30 2,918.30 19,100.9K
22:30 2,918.42 2,918.59 2,918.42 2,918.49 12,983.3K
22:31 2,918.30 2,918.47 2,918.29 2,918.47 14,285.7K
22:32 2,918.42 2,918.54 2,918.20 2,918.20 7,778.8K
22:33 2,918.18 2,918.35 2,918.17 2,918.21 8,758.7K
22:34 2,918.16 2,918.20 2,917.75 2,917.80 30,228.7K
22:35 2,917.75 2,917.75 2,917.53 2,917.53 28,386.8K
22:36 2,917.61 2,917.61 2,917.20 2,917.20 58,597.9K
22:37 2,917.23 2,917.31 2,917.02 2,917.31 22,899.0K
22:38 2,917.19 2,917.19 2,916.85 2,917.11 16,582.2K
22:39 2,917.06 2,917.12 2,916.98 2,917.03 10,840.9K
22:40 2,917.04 2,917.29 2,917.00 2,917.29 25,482.3K
22:41 2,917.34 2,917.88 2,917.28 2,917.79 25,040.9K
22:42 2,917.82 2,917.87 2,917.67 2,917.69 18,083.9K
22:43 2,917.63 2,917.84 2,917.62 2,917.77 15,696.6K
22:44 2,917.86 2,917.87 2,917.66 2,917.75 28,026.3K
22:45 2,917.76 2,917.82 2,917.61 2,917.61 29,866.0K
22:46 2,917.61 2,917.61 2,917.51 2,917.58 21,232.8K
22:47 2,917.29 2,917.29 2,917.06 2,917.10 47,549.8K
22:48 2,917.08 2,917.28 2,916.99 2,917.28 25,371.3K
22:49 2,917.32 2,917.54 2,917.22 2,917.54 40,147.7K
22:50 2,917.68 2,917.86 2,917.59 2,917.86 31,150.5K
22:51 2,917.58 2,917.79 2,917.58 2,917.64 12,093.0K
22:52 2,917.72 2,917.98 2,917.72 2,917.87 15,003.9K
22:53 2,917.87 2,918.52 2,917.87 2,918.48 44,578.4K
22:54 2,918.52 2,918.62 2,918.46 2,918.62 20,966.6K
22:55 2,918.63 2,918.96 2,918.56 2,918.96 34,756.9K
22:56 2,918.94 2,918.94 2,918.61 2,918.89 13,140.7K
22:57 2,918.86 2,919.15 2,918.86 2,919.10 37,942.8K
22:58 2,919.10 2,919.44 2,919.10 2,919.44 42,635.2K
22:59 2,919.47 2,919.55 2,919.34 2,919.36 9,751.0K
23:00 2,919.32 2,919.57 2,919.32 2,919.54 30,211.7K
23:01 2,919.50 2,919.64 2,919.42 2,919.43 23,332.6K
23:02 2,919.49 2,919.49 2,919.19 2,919.19 16,569.5K
23:03 2,919.12 2,919.13 2,918.88 2,918.88 24,395.5K
23:04 2,918.95 2,918.95 2,918.81 2,918.93 16,585.3K
23:05 2,918.97 2,919.01 2,918.87 2,918.94 20,333.1K
23:06 2,918.86 2,919.35 2,918.86 2,919.35 27,473.9K
23:07 2,919.35 2,919.36 2,918.94 2,919.00 18,633.3K
23:08 2,918.94 2,919.12 2,918.80 2,919.08 28,560.8K
23:09 2,919.10 2,919.10 2,918.85 2,918.91 11,602.9K
23:10 2,918.88 2,918.98 2,918.77 2,918.77 11,365.7K
23:11 2,918.92 2,918.92 2,918.49 2,918.49 21,462.0K
23:12 2,918.51 2,918.57 2,918.39 2,918.39 24,958.5K
23:13 2,918.30 2,918.40 2,918.24 2,918.24 17,063.2K
23:14 2,918.25 2,918.37 2,917.97 2,917.97 10,788.6K
23:15 2,917.86 2,918.02 2,917.86 2,917.88 13,845.5K
23:16 2,917.85 2,918.04 2,917.78 2,918.04 8,402.9K
23:17 2,918.02 2,918.28 2,918.02 2,918.20 21,459.9K
23:18 2,918.16 2,918.17 2,917.59 2,917.59 31,439.0K
23:19 2,917.72 2,917.72 2,917.56 2,917.61 16,621.4K
23:20 2,917.61 2,917.64 2,917.46 2,917.60 12,494.6K
23:21 2,917.49 2,917.69 2,917.49 2,917.63 14,566.4K
23:22 2,917.52 2,917.76 2,917.52 2,917.76 15,999.7K
23:23 2,917.72 2,917.96 2,917.57 2,917.57 81,219.4K
23:24 2,917.50 2,918.15 2,917.50 2,917.99 26,485.9K
23:25 2,918.17 2,918.17 2,917.81 2,917.98 26,482.8K
23:26 2,917.95 2,917.96 2,917.88 2,917.93 33,688.0K
23:27 2,917.91 2,918.14 2,917.91 2,918.09 20,363.9K
23:28 2,918.11 2,918.41 2,918.11 2,918.41 11,677.1K
23:29 2,918.40 2,918.40 2,918.05 2,918.20 34,367.5K
23:30 2,918.15 2,918.32 2,918.06 2,918.06 28,113.8K
23:31 2,918.03 2,918.03 2,917.56 2,917.77 17,673.2K
23:32 2,917.76 2,917.76 2,917.35 2,917.41 26,886.6K
23:33 2,917.47 2,917.47 2,917.09 2,917.13 43,640.5K
23:34 2,917.06 2,917.29 2,917.01 2,917.29 10,982.1K
23:35 2,917.14 2,917.38 2,916.99 2,917.38 40,694.1K
23:36 2,917.24 2,917.35 2,917.18 2,917.33 34,729.8K
23:37 2,917.35 2,917.51 2,917.34 2,917.38 18,638.9K
23:38 2,917.43 2,917.59 2,917.35 2,917.59 15,887.2K
23:39 2,917.62 2,917.65 2,917.45 2,917.62 31,996.1K
23:40 2,917.61 2,917.70 2,917.46 2,917.68 13,789.2K
23:41 2,917.67 2,917.67 2,917.25 2,917.29 36,446.5K
23:42 2,917.31 2,917.32 2,916.73 2,916.73 62,200.9K
23:43 2,916.78 2,916.88 2,916.25 2,916.88 77,771.6K
23:44 2,916.84 2,917.19 2,916.83 2,917.13 22,705.9K
23:45 2,916.97 2,917.39 2,916.97 2,917.30 26,148.4K
23:46 2,917.26 2,917.33 2,916.95 2,917.13 23,879.1K
23:47 2,917.20 2,917.26 2,917.08 2,917.26 17,080.0K
23:48 2,917.17 2,917.37 2,917.00 2,917.20 28,001.1K
23:49 2,917.09 2,917.23 2,916.73 2,917.07 83,059.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし