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 2,887.68 2,888.73 2,887.16 2,888.37 86,482.4K
07:01 2,888.13 2,888.42 2,887.62 2,888.23 66,383.8K
07:02 2,888.39 2,888.73 2,888.35 2,888.51 45,658.8K
07:03 2,888.49 2,888.77 2,888.43 2,888.66 42,159.6K
07:04 2,888.73 2,889.35 2,888.73 2,889.35 40,901.4K
07:05 2,889.50 2,889.61 2,889.44 2,889.57 82,495.8K
07:06 2,889.66 2,890.59 2,889.47 2,890.59 102,066.8K
07:07 2,890.60 2,891.47 2,890.60 2,891.44 42,636.4K
07:08 2,891.59 2,892.03 2,891.59 2,891.90 52,069.7K
07:09 2,891.77 2,891.95 2,891.27 2,891.43 61,792.4K
07:10 2,891.60 2,891.77 2,891.54 2,891.54 33,374.5K
07:11 2,891.63 2,891.63 2,891.46 2,891.48 19,420.2K
07:12 2,891.10 2,891.20 2,890.31 2,890.50 38,378.2K
07:13 2,890.41 2,890.53 2,890.31 2,890.46 18,058.1K
07:14 2,890.35 2,890.50 2,890.27 2,890.31 9,482.0K
07:15 2,890.32 2,890.32 2,890.13 2,890.28 10,092.8K
07:16 2,890.39 2,890.76 2,890.39 2,890.65 15,671.7K
07:17 2,890.95 2,891.04 2,890.79 2,890.83 11,372.6K
07:18 2,890.80 2,891.06 2,890.80 2,891.06 10,677.9K
07:19 2,890.96 2,890.96 2,890.56 2,890.61 22,545.4K
07:20 2,890.73 2,890.77 2,890.60 2,890.60 13,007.5K
07:21 2,890.66 2,890.70 2,890.27 2,890.50 34,751.2K
07:22 2,890.44 2,890.51 2,890.30 2,890.46 19,431.1K
07:23 2,890.47 2,890.53 2,890.28 2,890.48 11,980.0K
07:24 2,890.62 2,890.70 2,890.45 2,890.52 18,558.4K
07:25 2,890.66 2,890.66 2,890.46 2,890.58 14,991.7K
07:26 2,890.58 2,890.72 2,890.50 2,890.72 17,466.7K
07:27 2,890.77 2,890.95 2,890.75 2,890.80 32,764.6K
07:28 2,890.82 2,890.89 2,890.53 2,890.53 11,890.1K
07:29 2,890.74 2,890.82 2,890.30 2,890.53 16,034.9K
07:30 2,890.56 2,890.56 2,890.39 2,890.53 14,822.3K
07:31 2,890.60 2,890.61 2,890.31 2,890.53 17,490.8K
07:32 2,890.53 2,890.82 2,890.53 2,890.60 17,080.6K
07:33 2,890.87 2,891.36 2,890.83 2,891.29 24,188.6K
07:34 2,891.22 2,891.43 2,890.99 2,890.99 10,827.1K
07:35 2,891.38 2,891.54 2,891.38 2,891.54 14,960.3K
07:36 2,891.43 2,891.57 2,891.43 2,891.55 12,397.4K
07:37 2,891.54 2,891.65 2,891.33 2,891.33 23,397.5K
07:38 2,891.34 2,891.38 2,891.16 2,891.38 17,553.3K
07:39 2,891.45 2,891.45 2,891.25 2,891.39 5,062.2K
07:40 2,891.28 2,891.41 2,891.16 2,891.33 9,785.6K
07:41 2,891.37 2,891.54 2,891.30 2,891.53 12,358.7K
07:42 2,891.53 2,891.88 2,891.53 2,891.88 15,638.0K
07:43 2,891.92 2,891.92 2,891.74 2,891.86 12,097.4K
07:44 2,891.81 2,892.02 2,891.81 2,892.00 22,670.1K
07:45 2,892.11 2,892.37 2,891.94 2,892.03 41,416.5K
07:46 2,892.02 2,892.02 2,891.87 2,891.95 20,076.1K
07:47 2,891.87 2,891.95 2,891.75 2,891.86 7,881.0K
07:48 2,891.82 2,891.82 2,891.39 2,891.39 15,808.3K
07:49 2,891.28 2,891.41 2,891.07 2,891.17 24,458.2K
07:50 2,891.20 2,891.22 2,890.70 2,890.84 11,192.4K
07:51 2,890.84 2,890.85 2,890.71 2,890.71 15,045.3K
07:52 2,890.61 2,890.66 2,890.52 2,890.53 14,063.7K
07:53 2,890.54 2,890.54 2,890.28 2,890.28 31,404.3K
07:54 2,890.33 2,890.51 2,890.31 2,890.48 5,177.5K
07:55 2,890.48 2,890.56 2,890.36 2,890.36 8,970.1K
07:56 2,890.50 2,890.55 2,890.18 2,890.38 26,949.3K
07:57 2,890.39 2,890.39 2,890.15 2,890.19 8,665.1K
07:58 2,889.77 2,889.78 2,889.25 2,889.52 68,853.3K
07:59 2,889.56 2,889.71 2,889.37 2,889.66 13,879.0K
08:00 2,889.35 2,889.59 2,889.35 2,889.52 11,208.6K
08:01 2,889.46 2,889.46 2,889.04 2,889.09 22,532.7K
08:02 2,888.98 2,888.98 2,888.44 2,888.54 29,180.4K
08:03 2,888.47 2,888.47 2,886.96 2,887.01 87,673.1K
08:04 2,886.78 2,886.82 2,886.47 2,886.48 37,446.4K
08:05 2,886.51 2,886.63 2,886.20 2,886.20 20,425.4K
08:06 2,886.00 2,886.00 2,885.24 2,885.28 46,146.6K
08:07 2,885.28 2,885.36 2,885.14 2,885.36 43,398.0K
08:08 2,885.33 2,885.33 2,885.17 2,885.17 16,040.0K
08:09 2,885.14 2,886.01 2,885.14 2,885.82 32,340.5K
08:10 2,885.88 2,885.94 2,885.27 2,885.55 30,566.6K
08:11 2,885.47 2,886.21 2,885.47 2,886.21 22,779.1K
08:12 2,886.31 2,886.64 2,886.31 2,886.64 5,947.7K
08:13 2,886.68 2,886.82 2,886.56 2,886.82 11,638.4K
08:14 2,886.86 2,886.92 2,886.61 2,886.74 16,078.2K
08:15 2,886.74 2,887.18 2,886.74 2,887.18 7,101.0K
08:16 2,887.11 2,887.51 2,887.11 2,887.49 10,111.5K
08:17 2,887.56 2,887.57 2,887.42 2,887.51 6,437.7K
08:18 2,887.52 2,887.76 2,887.52 2,887.76 13,235.5K
08:19 2,887.71 2,887.75 2,887.44 2,887.49 7,873.3K
08:20 2,887.48 2,887.72 2,887.40 2,887.72 13,092.6K
08:21 2,887.67 2,887.67 2,887.50 2,887.51 9,813.9K
08:22 2,887.59 2,887.63 2,887.47 2,887.59 8,837.6K
08:23 2,887.50 2,887.50 2,887.40 2,887.43 8,560.8K
08:24 2,887.44 2,887.52 2,887.28 2,887.38 4,170.4K
08:25 2,887.33 2,887.48 2,887.29 2,887.29 11,334.5K
08:26 2,886.99 2,887.01 2,886.36 2,886.61 21,170.9K
08:27 2,886.57 2,886.77 2,886.57 2,886.74 8,271.7K
08:28 2,886.70 2,886.72 2,886.41 2,886.60 4,253.7K
08:29 2,886.89 2,886.98 2,886.73 2,886.96 3,059.5K
08:30 2,886.94 2,886.98 2,886.74 2,886.77 2,666.7K
08:31 2,886.82 2,886.82 2,886.33 2,886.33 30,152.9K
08:32 2,886.31 2,886.48 2,886.22 2,886.48 7,987.3K
08:33 2,886.29 2,886.34 2,886.11 2,886.27 7,615.0K
08:34 2,886.31 2,886.37 2,886.14 2,886.37 14,851.6K
08:35 2,886.51 2,886.66 2,886.51 2,886.62 5,246.2K
08:36 2,886.66 2,886.83 2,886.66 2,886.75 9,590.2K
08:37 2,886.85 2,886.95 2,886.67 2,886.91 9,957.1K
08:38 2,887.10 2,887.17 2,887.08 2,887.17 30,183.4K
08:39 2,887.17 2,887.20 2,886.85 2,886.86 4,829.9K
08:40 2,886.98 2,887.23 2,886.93 2,887.23 5,206.5K
08:41 2,887.37 2,887.82 2,887.37 2,887.80 13,002.6K
08:42 2,887.85 2,888.00 2,887.80 2,887.97 11,643.5K
08:43 2,888.12 2,888.44 2,888.04 2,888.37 42,180.5K
08:44 2,887.99 2,888.25 2,887.99 2,888.09 40,381.5K
08:45 2,888.30 2,888.59 2,888.22 2,888.59 23,093.7K
08:46 2,888.55 2,888.58 2,888.40 2,888.40 12,614.6K
08:47 2,888.40 2,888.57 2,888.01 2,888.25 12,159.0K
08:48 2,888.07 2,888.39 2,888.07 2,888.38 3,480.9K
08:49 2,888.48 2,888.55 2,888.34 2,888.48 25,164.1K
08:50 2,888.41 2,888.42 2,888.36 2,888.38 8,969.1K
08:51 2,888.32 2,888.32 2,887.77 2,887.89 14,193.7K
08:52 2,887.88 2,887.90 2,887.80 2,887.90 5,684.1K
08:53 2,887.90 2,888.10 2,887.82 2,887.82 6,208.8K
08:54 2,887.85 2,887.94 2,887.77 2,887.88 5,252.7K
08:55 2,887.73 2,887.95 2,887.69 2,887.89 6,160.2K
08:56 2,887.97 2,888.25 2,887.96 2,888.24 8,074.1K
08:57 2,888.30 2,888.55 2,888.28 2,888.44 8,267.2K
08:58 2,888.47 2,888.52 2,888.38 2,888.52 14,562.7K
08:59 2,888.50 2,888.75 2,888.50 2,888.74 18,993.0K
09:00 2,889.23 2,890.15 2,889.23 2,890.15 48,914.0K
09:01 2,890.07 2,891.77 2,889.80 2,891.77 97,147.3K
09:02 2,892.24 2,892.71 2,892.24 2,892.71 137,130.8K
09:03 2,892.63 2,892.81 2,892.59 2,892.63 47,588.9K
09:04 2,894.57 2,894.78 2,894.34 2,894.78 262,189.5K
09:05 2,894.52 2,894.55 2,893.58 2,893.76 88,546.8K
09:06 2,893.65 2,893.65 2,893.14 2,893.34 44,709.4K
09:07 2,893.49 2,893.55 2,893.32 2,893.48 15,070.5K
09:08 2,893.56 2,893.56 2,893.10 2,893.13 16,179.3K
09:09 2,893.13 2,893.19 2,892.90 2,892.90 17,189.5K
09:10 2,892.85 2,893.05 2,892.81 2,893.02 21,727.7K
09:11 2,893.03 2,893.18 2,892.98 2,893.18 50,442.2K
09:12 2,893.22 2,893.22 2,892.81 2,892.81 34,949.4K
09:13 2,892.86 2,893.00 2,892.81 2,892.81 22,629.8K
09:14 2,892.82 2,892.82 2,892.76 2,892.78 17,646.2K
09:15 2,892.88 2,892.98 2,892.88 2,892.92 23,890.6K
09:16 2,892.98 2,893.20 2,892.98 2,893.06 15,887.7K
09:17 2,893.08 2,893.21 2,893.00 2,893.04 13,995.3K
09:18 2,893.06 2,893.18 2,893.05 2,893.12 13,573.9K
09:19 2,893.14 2,893.21 2,892.86 2,892.92 12,791.9K
09:20 2,892.96 2,892.96 2,892.77 2,892.79 6,360.6K
09:21 2,892.86 2,892.86 2,892.57 2,892.64 20,056.5K
09:22 2,892.76 2,892.76 2,892.49 2,892.56 10,798.2K
09:23 2,892.55 2,892.56 2,892.37 2,892.38 11,884.0K
09:24 2,892.35 2,892.35 2,891.89 2,892.01 13,971.3K
09:25 2,891.81 2,891.86 2,891.41 2,891.41 32,666.3K
09:26 2,891.30 2,891.59 2,891.30 2,891.49 16,302.3K
09:27 2,891.18 2,891.18 2,890.78 2,890.86 34,128.2K
09:28 2,890.86 2,891.35 2,890.86 2,891.35 11,601.1K
09:29 2,891.28 2,891.33 2,890.98 2,891.17 24,933.0K
09:30 2,891.08 2,891.45 2,890.97 2,891.39 20,437.3K
09:31 2,891.39 2,891.55 2,891.35 2,891.36 12,066.2K
09:32 2,891.38 2,891.58 2,891.36 2,891.52 26,603.6K
09:33 2,891.62 2,891.79 2,891.62 2,891.67 11,869.7K
09:34 2,891.78 2,891.91 2,891.77 2,891.86 17,848.0K
09:35 2,891.72 2,891.87 2,891.72 2,891.84 9,011.6K
09:36 2,891.83 2,891.84 2,891.55 2,891.55 8,339.8K
09:37 2,891.50 2,891.50 2,891.20 2,891.30 13,374.7K
09:38 2,891.41 2,891.53 2,891.35 2,891.40 12,450.9K
09:39 2,891.40 2,891.44 2,891.23 2,891.34 10,151.5K
09:40 2,891.25 2,891.39 2,891.12 2,891.12 10,580.3K
09:41 2,891.14 2,891.25 2,891.09 2,891.23 38,203.0K
09:42 2,891.12 2,891.16 2,891.03 2,891.16 9,985.5K
09:43 2,891.23 2,891.44 2,891.23 2,891.44 13,760.8K
09:44 2,891.50 2,891.60 2,891.37 2,891.54 10,957.4K
09:45 2,891.59 2,891.84 2,891.36 2,891.84 38,938.7K
09:46 2,891.70 2,891.80 2,891.56 2,891.78 12,675.0K
09:47 2,891.66 2,891.76 2,891.31 2,891.48 25,100.2K
09:48 2,891.35 2,891.50 2,891.35 2,891.42 7,492.6K
09:49 2,891.49 2,891.49 2,891.11 2,891.19 18,373.7K
09:50 2,891.09 2,891.39 2,891.09 2,891.27 17,641.0K
09:51 2,891.32 2,891.32 2,891.07 2,891.23 22,685.6K
09:52 2,891.25 2,891.46 2,891.22 2,891.46 14,470.8K
09:53 2,891.32 2,891.42 2,891.14 2,891.37 17,200.1K
09:54 2,891.35 2,891.62 2,891.35 2,891.62 14,372.1K
09:55 2,891.62 2,891.95 2,891.50 2,891.95 11,025.0K
09:56 2,891.94 2,892.40 2,891.94 2,892.26 19,815.0K
09:57 2,892.29 2,892.87 2,892.21 2,892.87 46,343.9K
09:58 2,892.90 2,893.09 2,892.83 2,892.96 15,372.0K
09:59 2,892.83 2,893.10 2,892.80 2,892.81 25,165.7K
10:00 2,892.70 2,892.70 2,891.62 2,891.71 76,766.2K
10:01 2,891.62 2,891.64 2,890.56 2,890.70 65,541.7K
10:02 2,890.62 2,890.88 2,890.23 2,890.23 47,250.6K
10:03 2,890.12 2,890.49 2,889.66 2,889.66 100,626.6K
10:04 2,889.58 2,889.82 2,889.15 2,889.82 64,574.0K
10:05 2,889.90 2,890.49 2,889.78 2,889.81 49,496.5K
10:06 2,889.65 2,889.65 2,887.70 2,887.70 122,867.9K
10:07 2,887.66 2,888.05 2,887.30 2,887.98 145,543.1K
10:08 2,887.98 2,888.23 2,887.76 2,888.23 92,728.5K
10:09 2,888.24 2,888.35 2,888.16 2,888.23 30,350.9K
10:10 2,888.33 2,890.43 2,888.33 2,890.43 66,053.7K
10:11 2,890.34 2,890.51 2,890.19 2,890.19 41,188.3K
10:12 2,890.24 2,890.24 2,889.50 2,889.50 29,333.6K
10:13 2,889.39 2,889.39 2,888.93 2,889.02 47,692.0K
10:14 2,889.04 2,889.32 2,889.04 2,889.17 27,714.1K
10:15 2,890.30 2,890.78 2,890.14 2,890.78 92,927.8K
10:16 2,891.24 2,891.49 2,891.24 2,891.30 49,159.8K
10:17 2,891.30 2,891.37 2,891.22 2,891.37 38,133.0K
10:18 2,891.45 2,891.63 2,891.42 2,891.63 92,537.5K
10:19 2,891.69 2,891.82 2,891.36 2,891.36 42,993.6K
10:20 2,891.39 2,891.39 2,890.67 2,891.01 58,201.9K
10:21 2,891.11 2,891.29 2,891.02 2,891.25 39,710.1K
10:22 2,891.10 2,891.29 2,890.85 2,891.29 78,589.6K
10:23 2,891.33 2,892.47 2,891.33 2,892.15 123,465.1K
10:24 2,892.14 2,892.14 2,891.72 2,891.72 71,471.2K
10:25 2,891.88 2,892.29 2,891.61 2,892.29 62,522.0K
10:26 2,892.44 2,892.83 2,892.35 2,892.79 56,989.9K
10:27 2,892.82 2,892.94 2,892.61 2,892.63 45,355.9K
10:28 2,892.61 2,892.76 2,892.39 2,892.65 83,175.0K
10:29 2,892.68 2,892.97 2,892.67 2,892.97 41,324.7K
10:30 2,893.04 2,893.22 2,892.86 2,892.93 64,422.5K
10:31 2,892.74 2,892.74 2,891.58 2,891.58 95,388.9K
10:32 2,891.61 2,891.83 2,891.39 2,891.83 82,970.2K
10:33 2,891.95 2,891.95 2,891.11 2,891.11 53,762.7K
10:34 2,891.34 2,891.38 2,891.22 2,891.24 28,442.1K
10:35 2,891.33 2,891.33 2,890.90 2,890.90 30,109.3K
10:36 2,891.03 2,891.40 2,890.87 2,891.40 43,844.0K
10:37 2,891.31 2,892.12 2,891.31 2,892.12 40,156.1K
10:38 2,892.16 2,892.50 2,892.16 2,892.32 36,580.3K
10:39 2,892.38 2,892.86 2,892.38 2,892.80 43,119.1K
10:40 2,892.77 2,892.77 2,890.62 2,891.42 85,026.5K
10:41 2,891.28 2,891.47 2,890.93 2,891.05 45,857.2K
10:42 2,891.12 2,891.32 2,891.08 2,891.32 58,774.4K
10:43 2,891.38 2,891.41 2,891.00 2,891.04 32,054.7K
10:44 2,891.24 2,891.41 2,891.13 2,891.13 64,761.2K
10:45 2,891.05 2,891.17 2,890.95 2,891.04 36,955.6K
10:46 2,891.14 2,891.16 2,890.56 2,890.66 64,423.4K
10:47 2,890.60 2,890.91 2,890.53 2,890.55 65,422.9K
10:48 2,890.54 2,890.76 2,890.44 2,890.74 53,435.0K
10:49 2,890.77 2,890.77 2,890.29 2,890.29 32,201.6K
10:50 2,890.12 2,890.24 2,889.66 2,889.66 62,966.9K
10:51 2,889.65 2,891.31 2,889.65 2,891.31 104,073.9K
10:52 2,891.71 2,892.15 2,891.71 2,892.11 64,594.7K
10:53 2,891.97 2,892.04 2,891.01 2,891.01 81,000.7K
10:54 2,891.37 2,891.52 2,891.37 2,891.43 88,336.6K
10:55 2,891.50 2,891.55 2,891.07 2,891.07 41,753.1K
10:56 2,891.03 2,891.05 2,890.76 2,890.85 43,761.6K
10:57 2,890.74 2,890.74 2,889.44 2,889.44 87,828.2K
10:58 2,889.49 2,889.58 2,889.22 2,889.47 79,926.0K
10:59 2,889.37 2,889.42 2,889.05 2,889.05 95,685.3K
11:00 2,889.01 2,889.32 2,888.99 2,889.07 72,202.8K
11:01 2,888.90 2,889.11 2,888.42 2,888.42 83,751.0K
11:02 2,888.39 2,888.39 2,887.04 2,887.09 139,133.4K
11:03 2,887.19 2,887.23 2,886.95 2,887.18 61,813.6K
11:04 2,887.25 2,888.68 2,887.25 2,888.63 72,473.2K
11:05 2,887.92 2,889.69 2,887.92 2,889.68 63,206.7K
11:06 2,889.78 2,889.79 2,889.26 2,889.26 53,230.1K
11:07 2,889.16 2,889.44 2,889.04 2,889.44 59,423.1K
11:08 2,889.41 2,889.43 2,889.06 2,889.24 35,954.2K
11:09 2,889.21 2,889.21 2,888.89 2,888.89 24,014.4K
11:10 2,888.89 2,889.32 2,888.76 2,889.25 32,788.7K
11:11 2,889.21 2,889.21 2,888.06 2,888.20 67,303.0K
11:12 2,888.13 2,888.38 2,888.01 2,888.32 30,266.2K
11:13 2,888.18 2,888.39 2,888.10 2,888.39 35,743.0K
11:14 2,888.75 2,888.75 2,888.59 2,888.64 26,387.6K
11:15 2,888.62 2,888.62 2,887.39 2,887.39 68,923.7K
11:16 2,887.34 2,887.49 2,886.83 2,886.87 39,769.2K
11:17 2,886.83 2,886.88 2,886.32 2,886.36 64,336.7K
11:18 2,886.31 2,886.31 2,885.94 2,886.28 74,978.6K
11:19 2,886.19 2,886.28 2,886.02 2,886.24 44,469.1K
11:20 2,886.29 2,886.50 2,886.29 2,886.42 34,446.5K
11:21 2,886.42 2,886.45 2,886.38 2,886.38 29,109.9K
11:22 2,886.42 2,886.45 2,886.29 2,886.40 23,275.8K
11:23 2,886.49 2,886.93 2,886.34 2,886.93 57,100.3K
11:24 2,886.93 2,886.93 2,886.76 2,886.83 32,345.4K
11:25 2,886.88 2,886.88 2,886.70 2,886.70 23,321.2K
11:26 2,886.69 2,886.81 2,886.52 2,886.81 49,484.8K
11:27 2,886.63 2,886.71 2,886.51 2,886.51 27,821.7K
11:28 2,886.43 2,886.70 2,886.37 2,886.66 45,240.7K
11:29 2,886.75 2,886.83 2,886.68 2,886.83 29,918.6K
11:30 2,886.83 2,886.88 2,886.72 2,886.87 31,666.0K
11:31 2,886.85 2,887.14 2,886.75 2,887.13 64,194.7K
11:32 2,888.01 2,888.04 2,887.80 2,887.90 66,886.1K
11:33 2,887.83 2,887.84 2,887.39 2,887.55 42,091.4K
11:34 2,887.49 2,887.72 2,887.46 2,887.70 28,966.7K
11:35 2,887.82 2,887.82 2,887.49 2,887.58 18,585.9K
11:36 2,887.69 2,887.69 2,887.57 2,887.67 26,513.8K
11:37 2,887.62 2,887.62 2,887.20 2,887.22 41,370.2K
11:38 2,887.15 2,887.33 2,887.09 2,887.21 50,622.3K
11:39 2,887.13 2,887.29 2,887.12 2,887.12 39,977.5K
11:40 2,887.16 2,887.25 2,887.14 2,887.14 28,790.0K
11:41 2,887.34 2,887.52 2,887.27 2,887.50 62,102.7K
11:42 2,887.51 2,887.73 2,887.51 2,887.65 24,254.6K
11:43 2,887.61 2,887.65 2,887.46 2,887.46 21,601.6K
11:44 2,887.47 2,887.74 2,887.47 2,887.66 20,924.7K
11:45 2,887.73 2,892.78 2,887.73 2,892.78 331,723.9K
11:46 2,894.67 2,894.74 2,891.74 2,893.36 647,684.5K
11:47 2,894.02 2,894.07 2,892.95 2,894.07 201,938.4K
11:48 2,894.37 2,900.52 2,894.37 2,900.02 851,880.1K
11:49 2,899.97 2,901.83 2,899.97 2,900.45 663,201.6K
11:50 2,899.55 2,900.16 2,899.55 2,899.78 284,360.3K
11:51 2,899.57 2,899.57 2,897.22 2,897.26 182,530.5K
11:52 2,897.27 2,897.66 2,896.63 2,897.66 125,721.0K
11:53 2,898.24 2,899.03 2,898.07 2,898.07 181,004.8K
11:54 2,897.79 2,898.63 2,897.79 2,898.37 78,184.6K
11:55 2,898.40 2,898.74 2,898.23 2,898.66 90,748.8K
11:56 2,898.43 2,898.68 2,898.24 2,898.66 94,962.9K
11:57 2,898.67 2,898.67 2,897.82 2,897.84 98,943.4K
11:58 2,897.99 2,898.58 2,897.99 2,898.53 75,268.4K
11:59 2,898.56 2,899.60 2,898.56 2,899.60 83,127.2K
12:00 2,901.11 2,904.41 2,901.11 2,903.78 476,340.5K
12:01 2,903.86 2,904.56 2,903.86 2,904.37 318,196.9K
12:02 2,904.05 2,904.14 2,902.67 2,902.67 292,845.9K
12:03 2,902.43 2,902.43 2,900.21 2,900.21 175,509.7K
12:04 2,900.20 2,900.33 2,899.80 2,899.90 132,949.1K
12:05 2,899.88 2,900.14 2,899.86 2,900.14 109,155.8K
12:06 2,900.10 2,900.83 2,899.95 2,900.83 143,788.0K
12:07 2,901.00 2,901.89 2,901.00 2,901.73 105,976.3K
12:08 2,901.24 2,901.24 2,899.86 2,899.86 92,765.3K
12:09 2,899.83 2,899.94 2,899.53 2,899.53 165,954.3K
12:10 2,899.09 2,899.24 2,898.87 2,898.87 148,947.0K
12:11 2,898.91 2,898.93 2,898.49 2,898.49 109,756.6K
12:12 2,898.47 2,899.55 2,898.28 2,899.55 93,302.2K
12:13 2,899.51 2,899.60 2,898.72 2,898.72 42,221.7K
12:14 2,898.90 2,898.91 2,898.37 2,898.37 58,593.0K
12:15 2,898.42 2,898.58 2,898.37 2,898.45 47,999.9K
12:16 2,898.47 2,899.20 2,898.47 2,899.14 36,484.2K
12:17 2,899.25 2,900.04 2,899.18 2,900.04 47,739.3K
12:18 2,899.88 2,900.36 2,899.74 2,900.13 76,262.5K
12:19 2,900.02 2,900.24 2,899.98 2,900.17 46,610.3K
12:20 2,900.14 2,900.14 2,899.66 2,899.66 51,715.7K
12:21 2,899.69 2,900.39 2,899.57 2,900.39 53,519.5K
12:22 2,900.40 2,900.40 2,900.06 2,900.06 49,768.6K
12:23 2,900.17 2,900.17 2,899.75 2,899.78 55,472.6K
12:24 2,899.68 2,899.72 2,899.42 2,899.42 43,769.8K
12:25 2,899.49 2,899.57 2,899.37 2,899.42 47,413.6K
12:26 2,899.31 2,899.64 2,899.31 2,899.51 55,023.8K
12:27 2,899.69 2,901.48 2,899.66 2,901.39 97,847.6K
12:28 2,901.42 2,901.42 2,900.19 2,900.28 52,744.0K
12:29 2,900.35 2,900.61 2,899.23 2,899.23 63,271.9K
12:30 2,899.30 2,899.64 2,899.19 2,899.44 49,604.7K
12:31 2,899.37 2,899.45 2,898.97 2,898.97 41,673.1K
12:32 2,898.95 2,899.10 2,898.71 2,898.71 39,459.0K
12:33 2,898.74 2,898.78 2,898.34 2,898.34 110,397.1K
12:34 2,898.38 2,898.38 2,898.14 2,898.14 42,467.2K
12:35 2,898.07 2,898.07 2,895.59 2,895.67 137,840.3K
12:36 2,895.61 2,896.64 2,895.59 2,895.61 143,675.7K
12:37 2,895.72 2,895.72 2,895.31 2,895.37 72,025.4K
12:38 2,895.47 2,897.87 2,895.47 2,897.87 77,430.6K
12:39 2,897.90 2,898.05 2,897.73 2,897.73 50,961.1K
12:40 2,897.66 2,897.96 2,897.64 2,897.81 24,790.5K
12:41 2,897.82 2,898.83 2,897.81 2,898.83 62,296.1K
12:42 2,898.86 2,898.96 2,898.51 2,898.57 41,817.1K
12:43 2,898.67 2,898.71 2,898.46 2,898.55 24,105.0K
12:44 2,898.70 2,899.18 2,898.59 2,899.18 27,444.7K
12:45 2,899.24 2,899.30 2,898.82 2,898.82 50,662.4K
12:46 2,898.82 2,898.94 2,898.82 2,898.87 26,097.3K
12:47 2,898.89 2,899.02 2,898.89 2,898.95 33,135.1K
12:48 2,898.97 2,899.37 2,898.97 2,899.37 34,821.5K
12:49 2,899.46 2,900.02 2,899.38 2,900.01 54,329.4K
12:50 2,900.12 2,900.19 2,899.75 2,899.75 32,145.3K
12:51 2,899.58 2,899.58 2,899.25 2,899.44 37,776.0K
12:52 2,899.34 2,899.34 2,899.07 2,899.30 25,437.8K
12:53 2,899.31 2,900.29 2,899.24 2,900.29 37,693.2K
12:54 2,900.56 2,901.70 2,900.50 2,901.70 158,731.3K
12:55 2,901.71 2,902.44 2,901.71 2,902.33 109,441.2K
12:56 2,902.07 2,902.09 2,901.55 2,901.59 42,834.1K
12:57 2,901.54 2,901.67 2,901.48 2,901.49 45,823.4K
12:58 2,901.65 2,901.72 2,900.62 2,900.62 74,970.2K
12:59 2,900.59 2,900.59 2,900.09 2,900.29 52,894.3K
13:00 2,900.25 2,900.93 2,900.19 2,900.29 115,285.4K
13:01 2,899.86 2,899.92 2,899.56 2,899.92 119,397.8K
13:02 2,899.86 2,899.87 2,899.48 2,899.60 60,230.1K
13:03 2,898.41 2,898.51 2,898.39 2,898.45 115,884.2K
13:04 2,898.37 2,898.37 2,897.13 2,898.04 122,508.3K
13:05 2,898.21 2,898.36 2,897.85 2,898.36 65,900.4K
13:06 2,898.25 2,898.63 2,898.13 2,898.63 36,494.8K
13:07 2,898.73 2,899.18 2,898.70 2,899.17 59,742.9K
13:08 2,899.21 2,899.33 2,898.98 2,899.17 61,294.1K
13:09 2,899.20 2,899.27 2,898.91 2,898.91 89,897.7K
13:10 2,898.91 2,898.91 2,898.46 2,898.54 72,989.7K
13:11 2,898.56 2,898.61 2,898.23 2,898.35 41,208.9K
13:12 2,898.33 2,898.45 2,898.19 2,898.45 56,176.0K
13:13 2,898.38 2,898.61 2,898.36 2,898.47 30,830.2K
13:14 2,898.37 2,898.80 2,898.37 2,898.79 58,752.9K
13:15 2,898.83 2,898.83 2,897.62 2,897.62 101,217.0K
13:16 2,897.64 2,897.64 2,897.12 2,897.13 49,949.7K
13:17 2,897.07 2,897.59 2,897.07 2,897.59 45,733.5K
13:18 2,897.53 2,897.67 2,897.44 2,897.44 38,489.6K
13:19 2,897.31 2,897.31 2,897.02 2,897.02 21,871.1K
13:20 2,896.92 2,896.94 2,896.00 2,896.00 162,812.1K
13:21 2,895.66 2,895.83 2,895.33 2,895.33 192,342.1K
13:22 2,894.94 2,895.61 2,894.83 2,895.60 87,637.7K
13:23 2,895.70 2,896.76 2,895.70 2,896.76 63,167.0K
13:24 2,896.79 2,896.99 2,896.57 2,896.57 54,329.8K
13:25 2,896.40 2,897.06 2,896.40 2,896.94 64,126.8K
13:26 2,897.03 2,897.19 2,896.79 2,897.07 41,956.9K
13:27 2,897.13 2,897.18 2,896.88 2,896.93 22,705.9K
13:28 2,896.80 2,896.83 2,895.53 2,895.53 90,380.6K
13:29 2,895.52 2,895.52 2,894.88 2,895.04 46,520.1K
13:30 2,895.01 2,895.77 2,894.95 2,895.77 37,120.3K
13:31 2,895.83 2,896.36 2,895.83 2,896.18 24,812.0K
13:32 2,896.25 2,896.37 2,896.15 2,896.19 25,340.8K
13:33 2,896.32 2,896.57 2,896.32 2,896.40 34,583.0K
13:34 2,896.44 2,896.88 2,896.21 2,896.88 43,611.2K
13:35 2,896.99 2,898.30 2,896.99 2,898.30 53,155.8K
13:36 2,897.96 2,897.96 2,897.18 2,897.21 45,831.4K
13:37 2,897.41 2,897.49 2,897.30 2,897.30 31,600.8K
13:38 2,897.17 2,897.21 2,896.80 2,896.94 26,194.0K
13:39 2,896.62 2,896.92 2,896.62 2,896.70 28,220.6K
13:40 2,896.58 2,896.58 2,895.64 2,895.64 90,371.9K
13:41 2,895.54 2,895.82 2,895.13 2,895.82 71,526.0K
13:42 2,896.00 2,896.31 2,896.00 2,896.20 31,445.4K
13:43 2,896.20 2,896.20 2,895.95 2,896.06 24,119.9K
13:44 2,896.07 2,896.10 2,895.84 2,895.97 20,266.5K
13:45 2,896.01 2,896.41 2,896.01 2,896.41 17,864.9K
13:46 2,896.39 2,896.39 2,896.12 2,896.15 25,576.6K
13:47 2,896.19 2,896.19 2,895.27 2,895.27 36,335.6K
13:48 2,895.26 2,895.37 2,895.25 2,895.27 34,590.0K
13:49 2,895.28 2,895.28 2,894.93 2,895.01 31,731.4K
13:50 2,895.05 2,895.47 2,895.05 2,895.41 21,975.4K
13:51 2,895.37 2,895.57 2,895.37 2,895.51 22,182.6K
13:52 2,895.42 2,895.48 2,895.20 2,895.23 18,216.1K
13:53 2,895.23 2,895.37 2,895.15 2,895.22 24,598.4K
13:54 2,895.21 2,895.27 2,894.97 2,894.97 34,212.5K
13:55 2,894.97 2,895.27 2,894.67 2,895.27 52,542.9K
13:56 2,895.21 2,895.33 2,895.17 2,895.28 13,809.7K
13:57 2,895.29 2,895.49 2,895.25 2,895.36 11,362.2K
13:58 2,895.28 2,895.40 2,895.25 2,895.32 16,549.8K
13:59 2,895.54 2,896.40 2,895.41 2,896.40 46,689.5K
14:00 2,896.58 2,896.78 2,896.52 2,896.77 39,343.4K
14:01 2,896.82 2,897.08 2,896.57 2,896.96 46,137.3K
14:02 2,896.89 2,897.09 2,896.77 2,896.77 30,964.5K
14:03 2,896.81 2,896.85 2,896.56 2,896.78 31,604.9K
14:04 2,896.75 2,896.75 2,896.26 2,896.38 52,335.3K
14:05 2,896.33 2,896.47 2,896.19 2,896.21 26,077.0K
14:06 2,896.13 2,896.35 2,896.11 2,896.35 17,695.7K
14:07 2,896.38 2,896.40 2,895.63 2,895.63 44,154.0K
14:08 2,895.43 2,895.52 2,895.26 2,895.26 38,709.2K
14:09 2,895.41 2,895.41 2,895.22 2,895.37 14,403.5K
14:10 2,895.54 2,896.32 2,895.54 2,896.23 21,067.3K
14:11 2,896.06 2,896.09 2,895.94 2,896.06 15,919.4K
14:12 2,896.05 2,896.05 2,895.79 2,895.85 24,367.7K
14:13 2,895.90 2,896.08 2,895.77 2,895.77 36,642.2K
14:14 2,895.90 2,895.90 2,895.43 2,895.43 24,568.5K
14:15 2,895.46 2,895.71 2,895.44 2,895.59 19,698.9K
14:16 2,895.57 2,895.69 2,895.47 2,895.47 37,884.4K
14:17 2,895.39 2,896.07 2,895.39 2,896.07 29,092.4K
14:18 2,896.29 2,896.84 2,896.29 2,896.76 56,693.8K
14:19 2,896.60 2,896.65 2,896.58 2,896.62 23,976.6K
14:20 2,896.67 2,897.00 2,896.67 2,896.91 53,570.6K
14:21 2,896.97 2,897.06 2,896.88 2,897.03 28,505.0K
14:22 2,896.99 2,896.99 2,896.42 2,896.49 17,812.9K
14:23 2,896.45 2,896.45 2,896.23 2,896.29 15,824.5K
14:24 2,896.22 2,896.23 2,896.05 2,896.08 24,395.0K
14:25 2,895.87 2,895.91 2,895.73 2,895.86 26,212.2K
14:26 2,895.93 2,896.38 2,895.93 2,896.35 24,281.3K
14:27 2,896.33 2,896.56 2,896.30 2,896.51 31,688.7K
14:28 2,896.55 2,896.55 2,896.38 2,896.48 29,410.8K
14:29 2,896.50 2,896.60 2,896.44 2,896.48 16,312.0K
14:30 2,896.39 2,896.56 2,896.39 2,896.51 16,320.4K
14:31 2,896.36 2,897.19 2,896.26 2,897.19 49,646.3K
14:32 2,897.27 2,897.74 2,897.23 2,897.63 74,389.2K
14:33 2,897.72 2,897.84 2,897.63 2,897.71 25,626.0K
14:34 2,897.69 2,897.69 2,897.32 2,897.40 33,026.5K
14:35 2,897.52 2,897.75 2,897.46 2,897.75 24,048.5K
14:36 2,897.69 2,897.88 2,897.66 2,897.86 29,732.1K
14:37 2,897.88 2,898.01 2,897.79 2,897.88 58,208.1K
14:38 2,898.43 2,899.21 2,898.01 2,899.21 106,994.1K
14:39 2,899.03 2,899.16 2,898.61 2,898.64 106,566.9K
14:40 2,898.38 2,898.39 2,898.12 2,898.29 50,542.8K
14:41 2,897.90 2,897.97 2,897.83 2,897.88 22,962.3K
14:42 2,897.84 2,898.32 2,897.80 2,898.32 28,396.2K
14:43 2,898.26 2,898.26 2,898.01 2,898.05 15,098.2K
14:44 2,897.98 2,898.30 2,897.98 2,898.27 17,653.6K
14:45 2,898.25 2,898.66 2,898.25 2,898.53 33,065.6K
14:46 2,898.60 2,898.67 2,898.55 2,898.64 28,319.4K
14:47 2,898.57 2,898.57 2,898.31 2,898.56 38,147.2K
14:48 2,898.49 2,898.49 2,898.28 2,898.36 25,172.5K
14:49 2,898.39 2,898.47 2,898.28 2,898.35 25,057.3K
14:50 2,898.40 2,898.41 2,898.22 2,898.41 30,221.5K
14:51 2,898.31 2,898.39 2,898.23 2,898.25 18,530.4K
14:52 2,898.27 2,898.33 2,897.93 2,897.93 78,159.5K
14:53 2,897.81 2,897.90 2,897.57 2,897.57 28,547.8K
14:54 2,897.40 2,897.40 2,897.01 2,897.25 46,861.9K
14:55 2,897.22 2,897.28 2,897.11 2,897.28 34,019.3K
14:56 2,897.38 2,897.78 2,897.32 2,897.73 34,870.5K
14:57 2,898.04 2,898.32 2,898.00 2,898.25 58,183.2K
14:58 2,898.10 2,898.27 2,898.10 2,898.22 29,654.2K
14:59 2,898.18 2,898.53 2,898.18 2,898.43 74,093.0K
15:00 2,898.47 2,898.62 2,898.26 2,898.26 51,427.8K
15:01 2,898.20 2,898.21 2,897.53 2,897.53 44,290.8K
15:02 2,897.47 2,897.58 2,897.43 2,897.43 24,968.0K
15:03 2,897.45 2,897.81 2,897.45 2,897.81 23,530.6K
15:04 2,897.84 2,897.84 2,897.70 2,897.78 30,201.5K
15:05 2,897.87 2,897.87 2,897.66 2,897.71 30,067.1K
15:06 2,897.62 2,897.68 2,897.38 2,897.38 25,753.6K
15:07 2,897.30 2,897.74 2,897.26 2,897.74 32,369.2K
15:08 2,897.52 2,897.74 2,897.52 2,897.68 35,298.5K
15:09 2,897.79 2,897.92 2,897.78 2,897.84 23,361.6K
15:10 2,897.85 2,898.12 2,897.84 2,898.06 32,285.7K
15:11 2,898.00 2,898.20 2,897.83 2,898.20 85,734.4K
15:12 2,898.34 2,898.36 2,898.04 2,898.06 67,007.2K
15:13 2,898.09 2,898.09 2,897.97 2,898.03 28,960.2K
15:14 2,897.89 2,897.89 2,896.51 2,896.53 88,598.3K
15:15 2,895.48 2,896.26 2,895.43 2,896.26 83,019.2K
15:16 2,896.63 2,897.26 2,896.63 2,897.26 61,875.0K
15:17 2,897.09 2,897.59 2,897.09 2,897.48 26,681.0K
15:18 2,897.47 2,897.53 2,897.32 2,897.53 50,530.1K
15:19 2,897.78 2,898.28 2,897.78 2,898.28 42,610.8K
15:20 2,898.31 2,898.34 2,898.20 2,898.34 41,826.7K
15:21 2,898.17 2,898.81 2,898.06 2,898.81 99,526.8K
15:22 2,898.80 2,898.80 2,898.58 2,898.68 43,876.7K
15:23 2,898.57 2,898.58 2,898.14 2,898.21 26,913.9K
15:24 2,898.19 2,898.28 2,897.90 2,897.99 13,042.3K
15:25 2,897.90 2,897.90 2,897.12 2,897.12 23,030.4K
15:26 2,897.23 2,897.84 2,897.23 2,897.84 62,639.8K
15:27 2,897.88 2,898.36 2,897.86 2,898.24 30,290.3K
15:28 2,898.27 2,898.37 2,898.11 2,898.31 31,302.3K
15:29 2,898.36 2,898.49 2,898.31 2,898.31 19,568.7K
15:30 2,898.37 2,898.67 2,898.37 2,898.67 34,774.3K
15:31 2,898.66 2,899.03 2,898.59 2,899.03 60,014.0K
15:32 2,899.28 2,899.46 2,899.26 2,899.46 80,969.1K
15:33 2,899.42 2,899.66 2,899.42 2,899.44 45,002.2K
15:34 2,899.40 2,899.43 2,899.28 2,899.43 32,899.3K
15:35 2,899.43 2,899.57 2,899.43 2,899.49 34,461.5K
15:36 2,899.48 2,899.49 2,899.38 2,899.40 28,760.3K
15:37 2,899.44 2,899.55 2,899.44 2,899.49 20,767.2K
15:38 2,899.50 2,899.86 2,899.50 2,899.79 49,578.6K
15:39 2,899.86 2,899.91 2,899.77 2,899.80 25,095.9K
15:40 2,899.73 2,899.73 2,899.20 2,899.20 58,638.3K
15:41 2,899.22 2,899.73 2,899.13 2,899.67 299,642.5K
15:42 2,899.66 2,899.81 2,899.44 2,899.44 87,649.3K
15:43 2,899.26 2,899.93 2,899.26 2,899.87 143,772.4K
15:44 2,899.92 2,899.92 2,899.68 2,899.70 77,477.0K
15:45 2,899.65 2,899.97 2,899.56 2,899.73 74,989.1K
15:46 2,899.78 2,899.87 2,898.86 2,898.88 83,314.8K
15:47 2,898.91 2,898.92 2,898.79 2,898.79 86,896.3K
15:48 2,898.83 2,898.84 2,898.65 2,898.70 47,773.0K
15:49 2,898.79 2,899.59 2,898.79 2,899.57 65,369.8K
15:50 2,899.90 2,900.50 2,899.90 2,900.42 97,076.6K
15:51 2,900.33 2,901.37 2,900.30 2,901.37 102,064.3K
15:52 2,901.44 2,901.68 2,901.44 2,901.45 170,832.2K
15:53 2,901.70 2,901.89 2,901.37 2,901.74 138,138.7K
15:54 2,901.72 2,901.81 2,901.30 2,901.30 78,425.6K
15:55 2,900.76 2,900.94 2,900.15 2,900.91 121,247.4K
15:56 2,901.09 2,901.52 2,901.02 2,901.49 72,076.9K
15:57 2,901.56 2,902.04 2,901.56 2,902.04 99,006.6K
15:58 2,902.19 2,902.31 2,902.03 2,902.03 68,694.2K
15:59 2,901.92 2,902.25 2,901.92 2,902.25 96,564.9K
16:00 2,902.18 2,902.40 2,901.91 2,901.91 47,631.7K
16:01 2,901.93 2,901.93 2,901.36 2,901.79 110,108.2K
16:02 2,901.70 2,901.79 2,901.44 2,901.44 52,955.6K
16:03 2,901.28 2,901.70 2,901.28 2,901.70 45,956.1K
16:04 2,901.52 2,901.53 2,901.09 2,901.09 53,725.8K
16:05 2,900.88 2,900.90 2,900.28 2,900.53 80,303.5K
16:06 2,900.57 2,900.80 2,900.56 2,900.73 46,286.8K
16:07 2,900.83 2,900.83 2,900.48 2,900.55 36,770.7K
16:08 2,900.62 2,900.71 2,900.49 2,900.50 37,747.1K
16:09 2,900.44 2,900.66 2,900.35 2,900.66 52,330.0K
16:10 2,900.69 2,900.69 2,900.02 2,900.02 41,667.3K
16:11 2,900.02 2,900.15 2,899.89 2,900.15 27,780.9K
16:12 2,900.23 2,900.40 2,900.20 2,900.37 59,728.1K
16:13 2,900.23 2,900.23 2,900.05 2,900.08 36,871.7K
16:14 2,900.06 2,900.42 2,900.05 2,900.42 29,414.3K
16:15 2,900.33 2,900.44 2,900.33 2,900.38 32,508.3K
16:16 2,900.39 2,900.44 2,900.13 2,900.13 27,443.1K
16:17 2,900.01 2,900.26 2,900.01 2,900.26 34,045.4K
16:18 2,900.20 2,900.62 2,900.20 2,900.62 39,836.0K
16:19 2,900.63 2,900.97 2,900.41 2,900.71 35,723.8K
16:20 2,900.92 2,900.98 2,900.71 2,900.72 27,605.3K
16:21 2,900.84 2,900.92 2,900.63 2,900.65 21,315.4K
16:22 2,900.50 2,900.75 2,900.23 2,900.54 43,770.8K
16:23 2,900.48 2,900.48 2,899.82 2,899.94 52,124.6K
16:24 2,899.98 2,899.98 2,899.69 2,899.69 90,436.0K
16:25 2,899.76 2,899.88 2,899.45 2,899.88 87,741.4K
16:26 2,900.04 2,900.25 2,899.67 2,899.73 54,911.4K
16:27 2,899.61 2,899.61 2,899.21 2,899.25 42,844.1K
16:28 2,899.28 2,899.67 2,899.25 2,899.40 26,244.3K
16:29 2,899.40 2,899.68 2,899.19 2,899.68 18,876.3K
16:30 2,899.63 2,901.87 2,899.53 2,901.68 162,651.4K
16:31 2,901.43 2,901.43 2,900.11 2,900.27 70,749.1K
16:32 2,900.60 2,900.73 2,900.28 2,900.28 60,930.7K
16:33 2,900.35 2,900.35 2,899.85 2,899.96 63,044.5K
16:34 2,899.81 2,900.01 2,899.80 2,899.92 18,517.3K
16:35 2,899.88 2,900.39 2,899.88 2,900.17 27,575.6K
16:36 2,900.18 2,900.38 2,900.18 2,900.30 20,761.0K
16:37 2,900.26 2,900.46 2,897.47 2,897.47 142,665.8K
16:38 2,897.57 2,897.57 2,896.47 2,896.50 132,867.5K
16:39 2,896.39 2,897.02 2,896.07 2,897.02 99,584.0K
16:40 2,896.76 2,896.76 2,896.42 2,896.63 67,712.1K
16:41 2,896.49 2,897.68 2,896.49 2,897.43 59,579.8K
16:42 2,897.59 2,898.89 2,897.59 2,898.69 48,340.7K
16:43 2,898.66 2,898.92 2,898.47 2,898.67 43,262.3K
16:44 2,898.66 2,899.90 2,898.52 2,899.90 47,754.2K
16:45 2,899.96 2,900.39 2,899.94 2,900.20 33,385.4K
16:46 2,900.27 2,900.51 2,900.21 2,900.36 19,343.9K
16:47 2,900.52 2,900.84 2,900.21 2,900.84 49,325.4K
16:48 2,901.14 2,901.16 2,900.24 2,900.24 46,296.6K
16:49 2,899.43 2,900.20 2,899.40 2,900.20 41,459.1K
16:50 2,900.45 2,901.04 2,900.45 2,900.95 45,118.9K
16:51 2,900.93 2,901.32 2,900.93 2,901.22 28,551.0K
16:52 2,900.91 2,901.37 2,900.91 2,901.34 72,032.1K
16:53 2,901.31 2,901.62 2,901.31 2,901.62 59,248.3K
16:54 2,901.56 2,901.78 2,901.48 2,901.72 36,797.2K
16:55 2,901.58 2,901.89 2,901.54 2,901.66 55,569.0K
16:56 2,901.64 2,901.64 2,901.30 2,901.49 47,882.0K
16:57 2,901.41 2,901.49 2,901.35 2,901.44 27,649.0K
16:58 2,901.29 2,901.53 2,901.19 2,901.19 32,734.8K
16:59 2,901.24 2,901.94 2,901.20 2,901.94 65,930.4K
17:00 2,901.99 2,903.08 2,901.99 2,903.02 82,940.0K
17:01 2,902.88 2,902.95 2,902.60 2,902.72 121,445.2K
17:02 2,902.67 2,902.93 2,902.67 2,902.88 57,294.2K
17:03 2,902.81 2,902.88 2,902.60 2,902.78 62,977.4K
17:04 2,902.58 2,902.65 2,902.41 2,902.41 46,800.3K
17:05 2,902.35 2,902.84 2,902.29 2,902.81 59,751.3K
17:06 2,903.07 2,903.69 2,903.02 2,903.25 71,438.0K
17:07 2,903.26 2,903.32 2,902.94 2,902.94 46,403.9K
17:08 2,902.98 2,902.99 2,902.68 2,902.72 24,443.6K
17:09 2,902.75 2,903.15 2,902.67 2,902.77 264,793.9K
17:10 2,902.62 2,903.58 2,902.62 2,903.58 124,470.6K
17:11 2,903.54 2,905.57 2,903.54 2,904.67 319,075.6K
17:12 2,904.54 2,904.54 2,904.06 2,904.17 128,237.2K
17:13 2,904.32 2,904.50 2,904.32 2,904.38 63,468.8K
17:14 2,904.44 2,904.93 2,904.41 2,904.41 134,444.7K
17:15 2,904.43 2,905.96 2,904.38 2,905.91 154,473.2K
17:16 2,905.93 2,906.69 2,905.91 2,906.65 119,772.8K
17:17 2,906.34 2,906.34 2,905.83 2,905.95 100,386.5K
17:18 2,906.02 2,906.02 2,905.57 2,905.57 90,470.9K
17:19 2,905.58 2,905.58 2,904.36 2,904.38 104,694.8K
17:20 2,904.23 2,904.23 2,904.05 2,904.18 60,067.9K
17:21 2,904.12 2,904.12 2,903.69 2,903.69 44,174.2K
17:22 2,903.63 2,904.14 2,903.63 2,903.90 51,491.6K
17:23 2,903.94 2,904.63 2,903.44 2,903.44 61,070.1K
17:24 2,903.50 2,903.53 2,903.16 2,903.53 47,202.4K
17:25 2,903.51 2,903.81 2,903.51 2,903.59 88,803.1K
17:26 2,903.68 2,903.88 2,903.64 2,903.88 49,503.9K
17:27 2,903.89 2,904.90 2,903.82 2,904.85 64,363.5K
17:28 2,904.68 2,904.68 2,903.75 2,903.75 20,726.3K
17:29 2,903.66 2,903.66 2,903.39 2,903.60 56,109.1K
17:30 2,903.64 2,904.20 2,903.64 2,904.01 61,131.1K
17:31 2,903.83 2,903.93 2,903.43 2,903.43 57,831.2K
17:32 2,903.39 2,903.71 2,903.20 2,903.20 38,289.9K
17:33 2,903.19 2,903.78 2,903.19 2,903.53 40,611.6K
17:34 2,903.53 2,903.75 2,903.48 2,903.57 39,231.0K
17:35 2,903.61 2,903.70 2,903.50 2,903.50 48,912.5K
17:36 2,903.51 2,903.55 2,903.20 2,903.26 35,491.4K
17:37 2,903.30 2,903.55 2,903.30 2,903.55 35,956.6K
17:38 2,903.67 2,903.74 2,903.59 2,903.74 31,458.0K
17:39 2,903.72 2,903.86 2,903.33 2,903.34 36,668.2K
17:40 2,903.31 2,903.73 2,903.31 2,903.68 44,786.4K
17:41 2,903.68 2,903.89 2,903.55 2,903.55 36,518.1K
17:42 2,903.22 2,903.28 2,902.83 2,902.83 52,697.0K
17:43 2,902.93 2,903.07 2,902.89 2,902.92 40,613.5K
17:44 2,902.95 2,903.31 2,902.95 2,903.22 21,653.8K
17:45 2,903.28 2,903.92 2,903.27 2,903.85 73,039.8K
17:46 2,903.86 2,904.07 2,903.52 2,903.52 66,739.3K
17:47 2,903.51 2,903.53 2,903.39 2,903.43 21,899.4K
17:48 2,903.18 2,903.34 2,902.95 2,902.95 35,628.5K
17:49 2,902.89 2,902.91 2,902.67 2,902.67 81,801.2K
17:50 2,902.71 2,902.96 2,902.71 2,902.93 23,569.9K
17:51 2,902.92 2,902.95 2,902.73 2,902.74 28,568.9K
17:52 2,902.73 2,902.90 2,902.61 2,902.78 46,245.7K
17:53 2,902.73 2,902.76 2,902.49 2,902.49 48,495.6K
17:54 2,902.46 2,902.46 2,902.27 2,902.27 36,610.7K
17:55 2,902.16 2,902.33 2,902.13 2,902.26 57,288.0K
17:56 2,902.30 2,902.51 2,902.29 2,902.51 16,068.4K
17:57 2,902.50 2,902.81 2,902.37 2,902.37 42,821.5K
17:58 2,902.31 2,902.31 2,901.71 2,901.71 37,405.9K
17:59 2,901.43 2,901.46 2,901.06 2,901.11 56,847.1K
18:00 2,901.17 2,901.74 2,900.87 2,900.87 94,203.8K
18:01 2,900.70 2,901.00 2,900.39 2,900.42 68,351.4K
18:02 2,900.42 2,901.34 2,900.28 2,901.02 203,790.8K
18:03 2,900.83 2,901.05 2,899.94 2,899.94 116,686.4K
18:04 2,899.82 2,900.29 2,899.81 2,900.25 77,560.4K
18:05 2,900.20 2,900.48 2,900.08 2,900.48 38,939.2K
18:06 2,900.31 2,900.66 2,900.31 2,900.66 39,467.0K
18:07 2,900.67 2,901.06 2,900.65 2,901.06 26,002.3K
18:08 2,901.08 2,901.37 2,901.08 2,901.19 72,303.7K
18:09 2,901.27 2,901.36 2,900.63 2,900.70 47,173.6K
18:10 2,900.79 2,901.15 2,900.79 2,901.10 48,651.4K
18:11 2,901.25 2,901.57 2,901.10 2,901.57 55,801.2K
18:12 2,901.56 2,901.92 2,901.56 2,901.83 23,768.4K
18:13 2,901.83 2,902.21 2,901.83 2,902.15 26,033.1K
18:14 2,902.14 2,902.14 2,901.95 2,902.08 49,063.9K
18:15 2,902.06 2,902.16 2,902.06 2,902.09 25,583.1K
18:16 2,901.97 2,902.31 2,901.96 2,902.19 37,026.8K
18:17 2,902.16 2,902.39 2,902.14 2,902.39 25,113.0K
18:18 2,902.35 2,902.64 2,902.35 2,902.61 26,530.0K
18:19 2,902.68 2,902.90 2,902.68 2,902.90 44,983.6K
18:20 2,903.14 2,903.22 2,903.04 2,903.08 86,039.9K
18:21 2,903.20 2,903.20 2,902.94 2,903.03 47,778.1K
18:22 2,903.05 2,903.16 2,903.05 2,903.08 48,655.3K
18:23 2,903.02 2,903.18 2,902.65 2,902.68 54,354.8K
18:24 2,902.62 2,902.75 2,902.59 2,902.64 22,692.3K
18:25 2,902.67 2,902.76 2,902.67 2,902.75 28,614.7K
18:26 2,902.73 2,902.92 2,902.73 2,902.87 44,848.3K
18:27 2,902.80 2,902.88 2,902.78 2,902.78 20,452.2K
18:28 2,902.56 2,902.66 2,902.40 2,902.40 53,737.1K
18:29 2,902.49 2,902.66 2,902.49 2,902.50 22,868.0K
18:30 2,902.55 2,902.55 2,902.46 2,902.51 84,433.8K
18:31 2,902.54 2,902.57 2,902.03 2,902.03 65,032.0K
18:32 2,901.87 2,901.93 2,901.45 2,901.45 51,054.4K
18:33 2,901.37 2,901.43 2,901.10 2,901.10 40,967.5K
18:34 2,901.25 2,901.25 2,901.13 2,901.17 87,671.5K
18:35 2,901.20 2,901.50 2,901.16 2,901.50 99,693.3K
18:36 2,901.42 2,901.50 2,901.29 2,901.33 29,685.4K
18:37 2,901.35 2,901.36 2,901.16 2,901.28 38,242.1K
18:38 2,901.21 2,901.50 2,900.77 2,901.11 46,299.1K
18:39 2,901.11 2,901.20 2,900.99 2,901.15 23,069.8K
18:40 2,901.18 2,901.18 2,901.18 2,901.18 6,536.3K
18:51 2,901.45 2,901.45 2,901.45 2,901.45 114,827.3K
19:05 2,901.46 2,901.68 2,901.45 2,901.50 65,683.5K
19:06 2,901.48 2,901.72 2,901.47 2,901.72 21,839.2K
19:07 2,901.66 2,902.02 2,901.66 2,902.02 43,276.1K
19:08 2,901.92 2,901.96 2,901.46 2,901.46 53,901.7K
19:09 2,901.51 2,901.51 2,901.26 2,901.34 25,678.1K
19:10 2,901.30 2,901.34 2,901.04 2,901.04 28,785.8K
19:11 2,900.96 2,901.08 2,900.87 2,901.05 13,807.9K
19:12 2,900.98 2,900.98 2,900.47 2,900.56 40,672.3K
19:13 2,900.52 2,900.52 2,900.05 2,900.05 14,981.7K
19:14 2,900.07 2,900.07 2,899.44 2,899.44 55,127.6K
19:15 2,899.42 2,899.61 2,899.35 2,899.57 20,819.4K
19:16 2,899.63 2,900.00 2,899.61 2,899.92 19,784.6K
19:17 2,899.90 2,900.38 2,899.90 2,900.31 22,972.3K
19:18 2,900.35 2,900.49 2,900.35 2,900.41 15,046.6K
19:19 2,900.44 2,900.53 2,900.37 2,900.41 22,061.6K
19:20 2,900.47 2,900.48 2,900.31 2,900.32 10,861.3K
19:21 2,900.32 2,900.32 2,899.73 2,899.73 18,566.0K
19:22 2,899.76 2,899.76 2,899.44 2,899.58 16,735.4K
19:23 2,899.44 2,899.47 2,899.26 2,899.32 26,104.0K
19:24 2,899.19 2,899.19 2,898.89 2,898.92 28,075.7K
19:25 2,898.92 2,899.03 2,898.79 2,898.79 25,108.7K
19:26 2,898.74 2,898.88 2,898.42 2,898.69 34,053.3K
19:27 2,898.69 2,898.69 2,898.37 2,898.61 52,976.2K
19:28 2,898.60 2,898.68 2,898.39 2,898.50 23,726.9K
19:29 2,898.55 2,898.78 2,898.50 2,898.78 16,603.2K
19:30 2,898.67 2,898.75 2,898.35 2,898.41 12,755.4K
19:31 2,898.41 2,898.44 2,898.02 2,898.02 21,431.3K
19:32 2,897.91 2,897.91 2,897.77 2,897.87 25,045.5K
19:33 2,897.88 2,898.17 2,897.88 2,897.99 27,303.5K
19:34 2,897.98 2,898.45 2,897.95 2,898.44 43,985.7K
19:35 2,898.41 2,899.33 2,898.41 2,899.31 45,220.3K
19:36 2,899.32 2,900.56 2,899.32 2,900.53 45,749.7K
19:37 2,900.62 2,900.83 2,900.59 2,900.83 21,840.8K
19:38 2,900.78 2,900.93 2,900.78 2,900.82 37,698.6K
19:39 2,900.92 2,900.99 2,900.81 2,900.99 32,191.8K
19:40 2,900.93 2,900.98 2,900.79 2,900.94 105,874.9K
19:41 2,900.97 2,901.02 2,900.81 2,901.02 28,082.7K
19:42 2,901.04 2,901.07 2,900.90 2,900.94 8,764.3K
19:43 2,900.95 2,901.05 2,900.84 2,900.91 9,963.3K
19:44 2,900.88 2,900.91 2,900.72 2,900.78 16,799.8K
19:45 2,900.69 2,900.69 2,900.48 2,900.49 10,063.3K
19:46 2,900.52 2,900.66 2,900.50 2,900.64 11,557.1K
19:47 2,900.74 2,900.74 2,900.34 2,900.48 21,275.2K
19:48 2,900.45 2,900.47 2,900.34 2,900.43 5,969.5K
19:49 2,900.48 2,900.59 2,900.32 2,900.35 7,184.2K
19:50 2,900.31 2,900.34 2,899.96 2,900.08 14,569.1K
19:51 2,900.07 2,900.16 2,900.07 2,900.14 11,559.1K
19:52 2,899.98 2,900.08 2,899.84 2,899.96 8,574.2K
19:53 2,899.96 2,899.96 2,899.58 2,899.58 14,526.3K
19:54 2,899.42 2,899.51 2,899.31 2,899.45 8,757.7K
19:55 2,899.37 2,899.55 2,899.35 2,899.41 11,567.1K
19:56 2,899.30 2,899.69 2,899.14 2,899.66 14,985.4K
19:57 2,899.69 2,900.08 2,899.54 2,900.03 12,794.1K
19:58 2,900.20 2,900.45 2,900.20 2,900.40 7,070.8K
19:59 2,900.61 2,900.69 2,900.54 2,900.69 8,660.0K
20:00 2,900.69 2,900.69 2,900.53 2,900.61 6,113.2K
20:01 2,900.58 2,900.62 2,900.50 2,900.62 4,525.3K
20:02 2,900.73 2,900.83 2,900.64 2,900.64 7,126.9K
20:03 2,900.64 2,900.64 2,900.38 2,900.50 9,033.1K
20:04 2,900.51 2,900.58 2,900.46 2,900.47 16,183.9K
20:05 2,900.52 2,900.57 2,900.45 2,900.56 9,250.3K
20:06 2,900.49 2,900.69 2,900.29 2,900.58 17,433.4K
20:07 2,900.66 2,900.73 2,900.57 2,900.68 15,674.6K
20:08 2,900.71 2,900.80 2,900.67 2,900.67 3,817.7K
20:09 2,900.67 2,900.83 2,900.67 2,900.78 9,775.2K
20:10 2,900.79 2,900.79 2,900.67 2,900.77 10,109.4K
20:11 2,900.76 2,900.90 2,900.72 2,900.90 5,004.4K
20:12 2,900.94 2,901.08 2,900.94 2,901.03 6,319.8K
20:13 2,901.04 2,901.08 2,900.86 2,900.95 13,185.1K
20:14 2,900.95 2,901.15 2,900.87 2,900.99 9,752.7K
20:15 2,901.05 2,901.08 2,900.91 2,900.99 16,930.2K
20:16 2,900.99 2,901.18 2,900.99 2,901.11 9,031.6K
20:17 2,901.01 2,901.04 2,900.91 2,900.91 9,220.5K
20:18 2,900.96 2,901.27 2,900.96 2,901.20 11,326.1K
20:19 2,901.20 2,901.33 2,901.01 2,901.32 45,060.4K
20:20 2,900.71 2,900.82 2,900.58 2,900.61 34,117.6K
20:21 2,900.62 2,900.63 2,900.56 2,900.62 6,058.1K
20:22 2,900.63 2,900.63 2,900.51 2,900.61 5,569.5K
20:23 2,900.57 2,900.65 2,900.56 2,900.58 21,937.0K
20:24 2,900.56 2,900.63 2,900.38 2,900.47 13,374.9K
20:25 2,900.47 2,900.47 2,900.34 2,900.47 10,531.7K
20:26 2,900.47 2,900.47 2,900.38 2,900.41 7,418.4K
20:27 2,900.38 2,900.52 2,900.32 2,900.51 20,686.1K
20:28 2,900.52 2,900.65 2,900.37 2,900.65 18,147.7K
20:29 2,900.47 2,900.70 2,900.47 2,900.50 11,174.6K
20:30 2,900.41 2,900.67 2,900.41 2,900.64 5,421.7K
20:31 2,900.64 2,900.87 2,900.64 2,900.87 7,960.2K
20:32 2,900.95 2,901.08 2,900.87 2,901.06 10,793.9K
20:33 2,900.96 2,901.05 2,900.96 2,901.05 11,184.3K
20:34 2,901.07 2,901.07 2,900.94 2,901.03 2,992.9K
20:35 2,901.10 2,901.10 2,900.89 2,900.89 10,373.5K
20:36 2,900.86 2,901.08 2,900.86 2,901.02 23,969.6K
20:37 2,901.05 2,901.12 2,901.04 2,901.07 15,274.8K
20:38 2,901.11 2,901.11 2,900.98 2,901.00 12,803.9K
20:39 2,900.95 2,901.09 2,900.80 2,901.09 28,109.7K
20:40 2,901.12 2,901.14 2,900.86 2,900.92 57,607.8K
20:41 2,900.88 2,900.88 2,900.75 2,900.75 9,333.7K
20:42 2,900.72 2,900.72 2,900.31 2,900.32 14,570.6K
20:43 2,900.30 2,900.33 2,900.22 2,900.28 5,430.8K
20:44 2,900.36 2,900.37 2,900.26 2,900.27 9,539.5K
20:45 2,900.27 2,900.33 2,900.20 2,900.21 6,403.9K
20:46 2,900.21 2,900.29 2,900.15 2,900.21 15,924.5K
20:47 2,900.12 2,900.18 2,900.09 2,900.09 6,064.3K
20:48 2,900.16 2,900.25 2,900.15 2,900.23 9,117.4K
20:49 2,900.24 2,900.25 2,900.20 2,900.23 20,500.5K
20:50 2,900.31 2,900.31 2,900.10 2,900.16 14,554.8K
20:51 2,900.13 2,900.21 2,900.08 2,900.20 6,556.2K
20:52 2,900.21 2,900.25 2,900.09 2,900.09 36,696.6K
20:53 2,899.98 2,899.98 2,899.50 2,899.55 31,072.1K
20:54 2,899.58 2,899.58 2,899.49 2,899.54 12,702.6K
20:55 2,899.49 2,899.63 2,899.40 2,899.40 15,736.9K
20:56 2,899.44 2,899.44 2,899.35 2,899.37 12,061.2K
20:57 2,899.38 2,899.54 2,899.38 2,899.42 10,368.1K
20:58 2,899.54 2,899.54 2,899.32 2,899.33 14,364.8K
20:59 2,899.32 2,899.35 2,899.07 2,899.07 38,485.8K
21:00 2,899.12 2,899.12 2,898.90 2,898.90 29,012.8K
21:01 2,898.86 2,899.03 2,898.80 2,898.85 17,867.9K
21:02 2,898.92 2,899.03 2,898.92 2,898.96 13,389.6K
21:03 2,899.10 2,899.26 2,899.10 2,899.26 18,449.4K
21:04 2,899.31 2,899.35 2,899.27 2,899.29 7,355.8K
21:05 2,899.36 2,899.46 2,899.34 2,899.43 7,949.0K
21:06 2,899.43 2,899.44 2,899.34 2,899.44 10,745.4K
21:07 2,899.36 2,899.46 2,899.35 2,899.43 4,694.5K
21:08 2,899.46 2,899.52 2,899.20 2,899.20 33,860.0K
21:09 2,899.14 2,899.27 2,898.88 2,898.88 18,175.5K
21:10 2,898.93 2,898.93 2,898.52 2,898.59 10,971.7K
21:11 2,898.53 2,898.77 2,898.46 2,898.47 79,608.8K
21:12 2,898.38 2,898.53 2,898.29 2,898.52 32,792.0K
21:13 2,898.48 2,898.48 2,898.40 2,898.43 22,499.8K
21:14 2,898.48 2,898.63 2,898.39 2,898.60 51,138.1K
21:15 2,898.69 2,898.95 2,898.69 2,898.95 25,405.8K
21:16 2,899.01 2,899.22 2,898.99 2,899.19 10,042.8K
21:17 2,899.21 2,899.24 2,899.14 2,899.17 10,478.9K
21:18 2,899.25 2,899.26 2,899.08 2,899.10 12,030.2K
21:19 2,899.18 2,899.19 2,899.10 2,899.12 10,932.6K
21:20 2,899.19 2,899.23 2,899.10 2,899.10 5,998.7K
21:21 2,899.11 2,899.19 2,898.98 2,899.16 9,044.5K
21:22 2,899.15 2,899.22 2,899.07 2,899.22 8,075.5K
21:23 2,899.25 2,899.25 2,898.98 2,898.98 9,910.4K
21:24 2,898.99 2,899.08 2,898.92 2,898.93 12,114.5K
21:25 2,898.92 2,899.10 2,898.87 2,899.10 10,924.3K
21:26 2,899.04 2,899.04 2,898.60 2,898.70 33,363.2K
21:27 2,898.67 2,898.72 2,898.64 2,898.72 13,535.0K
21:28 2,898.71 2,898.71 2,898.48 2,898.67 9,615.2K
21:29 2,898.60 2,898.78 2,898.60 2,898.73 8,636.3K
21:30 2,898.74 2,898.78 2,898.68 2,898.78 6,341.7K
21:31 2,898.80 2,898.85 2,898.75 2,898.78 8,574.8K
21:32 2,898.79 2,898.79 2,898.57 2,898.57 12,356.2K
21:33 2,898.57 2,898.80 2,898.57 2,898.72 3,809.8K
21:34 2,898.82 2,898.85 2,898.74 2,898.74 3,668.7K
21:35 2,898.73 2,898.76 2,898.71 2,898.71 3,779.5K
21:36 2,898.67 2,898.74 2,898.60 2,898.72 10,124.5K
21:37 2,898.70 2,898.76 2,898.65 2,898.70 5,898.2K
21:38 2,898.60 2,898.78 2,898.60 2,898.73 5,014.1K
21:39 2,898.78 2,898.78 2,898.65 2,898.70 11,601.2K
21:40 2,898.70 2,898.80 2,898.52 2,898.54 11,846.5K
21:41 2,898.58 2,898.59 2,898.21 2,898.27 15,669.6K
21:42 2,898.30 2,898.30 2,898.03 2,898.03 6,991.5K
21:43 2,898.01 2,898.19 2,898.01 2,898.10 19,441.7K
21:44 2,898.07 2,898.19 2,898.07 2,898.07 10,510.7K
21:45 2,898.05 2,898.17 2,898.02 2,898.17 13,563.6K
21:46 2,898.11 2,898.11 2,897.74 2,897.94 13,698.5K
21:47 2,898.02 2,898.11 2,898.02 2,898.03 5,879.6K
21:48 2,898.02 2,898.14 2,897.99 2,898.03 3,411.1K
21:49 2,898.06 2,898.10 2,898.02 2,898.10 6,819.4K
21:50 2,898.10 2,898.15 2,898.04 2,898.09 4,989.3K
21:51 2,898.20 2,898.32 2,898.20 2,898.32 12,094.5K
21:52 2,898.39 2,898.48 2,898.38 2,898.48 8,903.8K
21:53 2,898.50 2,898.54 2,898.48 2,898.48 7,043.2K
21:54 2,898.52 2,898.63 2,898.49 2,898.62 8,249.4K
21:55 2,898.67 2,898.83 2,898.67 2,898.75 34,907.9K
21:56 2,898.74 2,898.81 2,898.74 2,898.76 8,072.6K
21:57 2,898.75 2,898.82 2,898.72 2,898.82 7,199.6K
21:58 2,898.84 2,898.88 2,898.79 2,898.79 9,364.9K
21:59 2,898.67 2,898.82 2,898.67 2,898.74 12,531.3K
22:00 2,898.73 2,898.74 2,898.39 2,898.47 30,516.2K
22:01 2,898.55 2,898.55 2,898.43 2,898.43 6,170.1K
22:02 2,898.46 2,898.57 2,898.44 2,898.48 10,879.6K
22:03 2,898.49 2,898.54 2,898.40 2,898.40 3,709.3K
22:04 2,898.48 2,898.48 2,898.37 2,898.44 8,134.6K
22:05 2,898.45 2,898.49 2,898.38 2,898.49 8,137.5K
22:06 2,898.39 2,898.48 2,898.26 2,898.30 6,538.7K
22:07 2,898.44 2,898.48 2,898.28 2,898.28 7,104.0K
22:08 2,898.36 2,898.44 2,898.34 2,898.40 10,649.3K
22:09 2,898.40 2,898.51 2,898.40 2,898.51 11,409.3K
22:10 2,898.54 2,898.59 2,898.52 2,898.52 12,832.9K
22:11 2,898.46 2,898.60 2,898.40 2,898.43 11,195.8K
22:12 2,898.43 2,898.51 2,898.31 2,898.44 8,594.5K
22:13 2,898.50 2,898.56 2,898.46 2,898.55 10,718.9K
22:14 2,898.59 2,898.66 2,898.53 2,898.58 26,166.0K
22:15 2,898.54 2,898.58 2,898.47 2,898.49 11,921.0K
22:16 2,898.43 2,898.57 2,898.40 2,898.56 2,694.2K
22:17 2,898.59 2,898.80 2,898.58 2,898.80 15,266.7K
22:18 2,898.77 2,898.93 2,898.77 2,898.93 14,713.1K
22:19 2,898.90 2,899.23 2,898.90 2,899.20 14,425.6K
22:20 2,899.26 2,899.46 2,899.23 2,899.45 16,435.3K
22:21 2,899.53 2,899.60 2,899.53 2,899.57 11,303.8K
22:22 2,899.59 2,899.59 2,899.28 2,899.28 13,911.7K
22:23 2,899.20 2,899.22 2,899.14 2,899.15 9,499.9K
22:24 2,899.20 2,899.20 2,899.12 2,899.19 10,922.1K
22:25 2,899.05 2,899.09 2,899.00 2,899.03 35,923.4K
22:26 2,899.05 2,899.28 2,899.05 2,899.27 29,571.8K
22:27 2,899.29 2,899.33 2,899.23 2,899.27 7,569.9K
22:28 2,899.38 2,899.46 2,899.37 2,899.46 14,246.1K
22:29 2,899.44 2,899.56 2,899.38 2,899.54 5,244.1K
22:30 2,899.54 2,899.66 2,899.46 2,899.66 5,604.2K
22:31 2,899.62 2,899.75 2,899.59 2,899.72 19,343.1K
22:32 2,899.71 2,899.77 2,899.69 2,899.71 12,892.8K
22:33 2,899.69 2,899.79 2,899.69 2,899.73 9,319.7K
22:34 2,899.72 2,899.91 2,899.70 2,899.91 22,371.4K
22:35 2,899.98 2,899.98 2,899.93 2,899.94 9,129.3K
22:36 2,899.88 2,900.04 2,899.87 2,899.99 9,112.6K
22:37 2,899.99 2,899.99 2,899.79 2,899.99 11,375.5K
22:38 2,899.88 2,899.97 2,899.88 2,899.96 10,611.0K
22:39 2,900.00 2,900.49 2,900.00 2,900.49 25,224.2K
22:40 2,900.51 2,900.75 2,900.50 2,900.60 11,457.5K
22:41 2,900.68 2,900.76 2,900.68 2,900.72 8,835.1K
22:42 2,900.68 2,901.55 2,900.61 2,901.55 46,898.1K
22:43 2,901.62 2,901.92 2,901.62 2,901.79 41,358.0K
22:44 2,901.75 2,902.06 2,901.75 2,902.03 34,744.7K
22:45 2,902.21 2,902.21 2,901.92 2,902.05 42,002.2K
22:46 2,902.07 2,902.10 2,901.98 2,902.01 23,977.1K
22:47 2,902.04 2,902.07 2,901.95 2,901.95 15,543.9K
22:48 2,901.94 2,901.98 2,901.87 2,901.95 10,686.1K
22:49 2,901.95 2,901.95 2,901.73 2,901.85 12,823.8K
22:50 2,901.76 2,901.81 2,901.68 2,901.68 16,884.8K
22:51 2,901.66 2,901.66 2,901.40 2,901.56 13,159.4K
22:52 2,901.53 2,901.58 2,901.48 2,901.51 8,621.7K
22:53 2,901.54 2,901.56 2,901.09 2,901.09 9,117.4K
22:54 2,901.24 2,901.29 2,900.97 2,900.97 18,794.7K
22:55 2,900.96 2,901.11 2,900.89 2,900.89 10,536.6K
22:56 2,900.98 2,901.15 2,900.98 2,901.01 6,426.5K
22:57 2,900.90 2,900.90 2,900.77 2,900.78 11,435.8K
22:58 2,900.63 2,900.82 2,900.42 2,900.42 53,490.0K
22:59 2,900.25 2,900.51 2,900.25 2,900.47 19,116.6K
23:00 2,900.15 2,900.36 2,900.12 2,900.12 23,478.6K
23:01 2,900.18 2,900.20 2,900.01 2,900.18 24,521.1K
23:02 2,900.07 2,900.16 2,900.00 2,900.15 8,297.7K
23:03 2,900.10 2,900.56 2,900.10 2,900.54 18,409.4K
23:04 2,900.38 2,900.58 2,900.38 2,900.47 19,073.6K
23:05 2,900.50 2,900.81 2,900.49 2,900.81 22,618.9K
23:06 2,900.91 2,901.12 2,900.83 2,900.85 19,723.9K
23:07 2,900.89 2,900.92 2,900.65 2,900.66 19,599.0K
23:08 2,900.64 2,900.95 2,900.64 2,900.69 14,724.4K
23:09 2,900.80 2,900.86 2,900.65 2,900.68 8,080.8K
23:10 2,900.65 2,900.86 2,900.65 2,900.86 17,492.1K
23:11 2,900.88 2,900.88 2,900.71 2,900.86 6,228.5K
23:12 2,900.70 2,900.91 2,900.70 2,900.91 12,203.8K
23:13 2,900.77 2,900.87 2,900.77 2,900.82 13,106.6K
23:14 2,900.93 2,900.93 2,900.72 2,900.72 17,492.1K
23:15 2,900.73 2,900.90 2,900.70 2,900.71 15,554.3K
23:16 2,900.64 2,900.91 2,900.64 2,900.89 12,600.8K
23:17 2,900.99 2,901.13 2,900.96 2,901.13 14,042.2K
23:18 2,901.15 2,901.15 2,900.74 2,901.09 15,190.1K
23:19 2,901.07 2,901.07 2,900.74 2,900.85 23,023.8K
23:20 2,900.90 2,900.90 2,900.62 2,900.75 15,682.8K
23:21 2,900.63 2,900.79 2,900.53 2,900.60 18,373.1K
23:22 2,900.62 2,900.81 2,900.62 2,900.81 11,509.5K
23:23 2,900.78 2,900.98 2,900.62 2,900.98 15,298.0K
23:24 2,901.04 2,901.04 2,900.92 2,900.95 10,166.1K
23:25 2,900.94 2,900.98 2,900.88 2,900.94 14,229.0K
23:26 2,901.08 2,901.08 2,900.80 2,900.80 9,883.6K
23:27 2,900.80 2,900.84 2,900.62 2,900.62 9,764.5K
23:28 2,900.53 2,900.57 2,900.39 2,900.42 15,934.7K
23:29 2,900.44 2,900.62 2,900.44 2,900.51 14,170.0K
23:30 2,900.50 2,900.71 2,900.40 2,900.55 17,823.8K
23:31 2,900.29 2,900.81 2,900.29 2,900.40 43,197.7K
23:32 2,900.12 2,900.56 2,900.10 2,900.50 30,775.3K
23:33 2,900.45 2,900.46 2,900.12 2,900.18 38,092.2K
23:34 2,900.09 2,900.40 2,900.09 2,900.37 23,816.5K
23:35 2,900.34 2,900.44 2,900.32 2,900.44 17,928.3K
23:36 2,900.48 2,900.59 2,900.36 2,900.36 17,792.7K
23:37 2,900.43 2,900.61 2,900.43 2,900.51 19,035.7K
23:38 2,900.50 2,900.54 2,900.18 2,900.34 26,180.3K
23:39 2,900.40 2,900.50 2,900.23 2,900.44 10,204.8K
23:40 2,900.40 2,900.53 2,900.27 2,900.52 22,496.6K
23:41 2,900.62 2,900.62 2,900.34 2,900.62 9,040.9K
23:42 2,900.60 2,900.88 2,900.44 2,900.44 37,957.3K
23:43 2,900.57 2,900.85 2,900.47 2,900.75 33,117.5K
23:44 2,900.65 2,900.75 2,900.56 2,900.69 32,844.5K
23:45 2,900.74 2,900.74 2,900.42 2,900.45 19,340.7K
23:46 2,900.40 2,900.49 2,900.22 2,900.39 30,907.3K
23:47 2,900.28 2,900.64 2,900.28 2,900.62 52,879.1K
23:48 2,900.63 2,900.65 2,900.26 2,900.55 40,407.4K
23:49 2,900.57 2,901.23 2,900.57 2,900.86 94,171.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし