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 2,926.09 2,926.40 2,925.63 2,925.63 94,923.5K
07:01 2,925.39 2,926.18 2,925.17 2,925.73 78,892.7K
07:02 2,925.77 2,927.18 2,925.56 2,927.18 81,263.2K
07:03 2,927.44 2,928.05 2,927.35 2,927.59 54,093.5K
07:04 2,927.41 2,927.63 2,927.30 2,927.50 28,781.3K
07:05 2,927.53 2,928.36 2,927.53 2,928.13 54,198.6K
07:06 2,928.26 2,928.99 2,928.17 2,928.99 35,607.6K
07:07 2,929.22 2,929.51 2,929.03 2,929.33 102,364.5K
07:08 2,929.44 2,929.68 2,929.41 2,929.56 41,813.4K
07:09 2,929.53 2,929.58 2,929.37 2,929.54 97,172.3K
07:10 2,929.47 2,929.51 2,929.19 2,929.19 46,365.8K
07:11 2,929.22 2,929.26 2,929.03 2,929.03 57,160.2K
07:12 2,928.92 2,929.00 2,928.82 2,928.98 30,183.3K
07:13 2,928.95 2,929.07 2,928.64 2,929.04 39,939.1K
07:14 2,929.18 2,929.18 2,928.53 2,928.61 31,583.9K
07:15 2,928.69 2,928.79 2,928.47 2,928.47 35,800.7K
07:16 2,928.51 2,928.68 2,928.46 2,928.68 34,513.9K
07:17 2,928.66 2,929.07 2,928.66 2,929.05 43,547.7K
07:18 2,928.97 2,929.31 2,928.97 2,929.28 36,172.8K
07:19 2,929.28 2,929.47 2,929.21 2,929.47 33,990.5K
07:20 2,929.46 2,929.65 2,929.38 2,929.65 31,892.3K
07:21 2,929.69 2,930.50 2,929.69 2,930.47 52,862.9K
07:22 2,930.40 2,930.77 2,930.40 2,930.77 26,578.9K
07:23 2,930.73 2,931.33 2,930.73 2,931.33 56,600.8K
07:24 2,931.20 2,931.42 2,931.16 2,931.29 35,109.5K
07:25 2,931.37 2,932.18 2,931.37 2,932.18 55,815.0K
07:26 2,932.16 2,932.33 2,931.90 2,931.90 47,959.7K
07:27 2,931.91 2,932.15 2,931.84 2,932.09 31,635.6K
07:28 2,932.11 2,932.64 2,931.99 2,932.64 64,072.9K
07:29 2,932.63 2,932.63 2,932.05 2,932.08 40,960.9K
07:30 2,932.09 2,932.09 2,931.48 2,931.48 42,505.0K
07:31 2,931.24 2,931.24 2,930.50 2,930.54 28,342.5K
07:32 2,930.43 2,930.43 2,929.99 2,930.38 21,452.6K
07:33 2,930.13 2,930.26 2,929.82 2,929.97 27,582.9K
07:34 2,929.96 2,929.96 2,929.61 2,929.80 23,911.2K
07:35 2,929.79 2,930.24 2,929.73 2,930.24 16,793.0K
07:36 2,930.19 2,930.26 2,930.10 2,930.16 18,038.3K
07:37 2,930.37 2,930.61 2,930.30 2,930.30 42,311.6K
07:38 2,930.30 2,930.41 2,930.09 2,930.09 15,272.4K
07:39 2,930.08 2,930.08 2,929.85 2,930.01 30,693.6K
07:40 2,930.30 2,930.37 2,929.96 2,929.97 18,093.9K
07:41 2,930.02 2,930.03 2,929.81 2,929.93 20,553.3K
07:42 2,929.87 2,929.93 2,929.44 2,929.68 51,689.7K
07:43 2,929.48 2,929.55 2,929.03 2,929.25 25,351.2K
07:44 2,929.27 2,929.38 2,929.09 2,929.38 28,086.4K
07:45 2,929.37 2,929.50 2,929.32 2,929.36 22,323.8K
07:46 2,929.42 2,929.62 2,929.34 2,929.55 25,698.1K
07:47 2,929.56 2,929.56 2,928.92 2,929.07 28,125.7K
07:48 2,929.11 2,929.11 2,928.70 2,928.70 29,196.2K
07:49 2,928.70 2,928.84 2,928.53 2,928.55 20,800.6K
07:50 2,928.68 2,928.88 2,928.65 2,928.83 38,210.8K
07:51 2,928.68 2,928.82 2,928.47 2,928.47 57,809.3K
07:52 2,928.30 2,928.45 2,928.06 2,928.13 36,382.9K
07:53 2,928.17 2,928.69 2,928.14 2,928.52 28,902.6K
07:54 2,928.48 2,928.72 2,928.48 2,928.67 16,509.0K
07:55 2,928.66 2,928.66 2,928.38 2,928.52 16,009.2K
07:56 2,928.60 2,928.64 2,928.49 2,928.53 10,734.1K
07:57 2,928.42 2,928.44 2,928.16 2,928.23 31,108.3K
07:58 2,928.22 2,928.24 2,928.07 2,928.13 29,493.1K
07:59 2,928.13 2,928.47 2,928.13 2,928.47 37,212.4K
08:00 2,928.63 2,928.74 2,928.50 2,928.74 51,756.1K
08:01 2,928.77 2,929.10 2,928.77 2,929.00 38,660.0K
08:02 2,928.98 2,929.14 2,928.89 2,928.89 22,742.8K
08:03 2,928.89 2,929.06 2,928.82 2,929.06 33,198.9K
08:04 2,929.04 2,929.09 2,928.90 2,929.03 25,569.8K
08:05 2,928.99 2,928.99 2,928.68 2,928.68 18,425.8K
08:06 2,928.61 2,928.78 2,928.61 2,928.69 10,478.1K
08:07 2,928.68 2,928.68 2,928.49 2,928.54 20,107.9K
08:08 2,928.56 2,928.76 2,928.56 2,928.70 26,734.9K
08:09 2,928.74 2,928.81 2,928.63 2,928.78 27,830.1K
08:10 2,928.83 2,929.05 2,928.83 2,929.01 23,654.6K
08:11 2,929.02 2,929.31 2,928.96 2,929.31 14,828.7K
08:12 2,929.36 2,929.55 2,929.23 2,929.28 21,022.0K
08:13 2,929.28 2,929.45 2,929.05 2,929.09 12,396.2K
08:14 2,929.09 2,929.09 2,928.87 2,928.87 12,671.0K
08:15 2,928.86 2,928.86 2,928.62 2,928.64 24,011.4K
08:16 2,928.63 2,928.67 2,928.55 2,928.67 20,871.6K
08:17 2,928.73 2,928.87 2,928.63 2,928.87 16,410.7K
08:18 2,928.88 2,928.98 2,928.80 2,928.89 17,938.1K
08:19 2,928.83 2,928.86 2,928.64 2,928.79 31,894.6K
08:20 2,928.79 2,929.06 2,928.70 2,929.02 15,685.6K
08:21 2,929.24 2,929.29 2,929.11 2,929.18 13,501.1K
08:22 2,929.21 2,929.31 2,929.03 2,929.31 16,948.4K
08:23 2,929.28 2,929.31 2,929.08 2,929.18 14,185.1K
08:24 2,929.23 2,929.59 2,929.23 2,929.57 11,325.1K
08:25 2,929.64 2,929.74 2,929.51 2,929.63 21,812.9K
08:26 2,929.71 2,929.94 2,929.66 2,929.82 17,070.6K
08:27 2,929.76 2,930.12 2,929.75 2,930.10 28,020.3K
08:28 2,930.11 2,930.25 2,930.11 2,930.24 10,559.5K
08:29 2,930.23 2,930.28 2,929.85 2,929.96 27,205.2K
08:30 2,929.97 2,930.26 2,929.70 2,929.70 17,699.6K
08:31 2,929.67 2,929.84 2,929.58 2,929.74 17,439.4K
08:32 2,929.58 2,929.61 2,929.34 2,929.34 13,684.9K
08:33 2,929.34 2,929.34 2,929.02 2,929.05 28,311.5K
08:34 2,929.05 2,929.05 2,928.88 2,928.93 14,636.9K
08:35 2,928.91 2,929.06 2,928.88 2,928.99 15,040.9K
08:36 2,929.05 2,929.27 2,929.05 2,929.27 8,535.5K
08:37 2,929.22 2,929.40 2,929.21 2,929.35 8,291.9K
08:38 2,929.40 2,929.66 2,929.40 2,929.52 10,802.6K
08:39 2,929.42 2,929.66 2,929.42 2,929.48 34,003.4K
08:40 2,929.41 2,929.41 2,929.25 2,929.25 8,356.0K
08:41 2,929.25 2,929.52 2,929.18 2,929.49 14,606.0K
08:42 2,929.49 2,929.72 2,929.48 2,929.62 17,411.7K
08:43 2,929.67 2,929.71 2,929.45 2,929.71 18,609.9K
08:44 2,929.66 2,929.90 2,929.66 2,929.67 15,135.8K
08:45 2,929.69 2,929.80 2,929.64 2,929.64 13,200.2K
08:46 2,929.68 2,929.81 2,929.57 2,929.81 15,973.7K
08:47 2,929.79 2,929.87 2,929.74 2,929.78 20,891.6K
08:48 2,929.75 2,929.87 2,929.64 2,929.72 20,554.3K
08:49 2,929.68 2,929.95 2,929.63 2,929.88 20,669.8K
08:50 2,929.93 2,929.93 2,929.71 2,929.79 23,567.9K
08:51 2,929.75 2,929.75 2,929.27 2,929.27 14,742.8K
08:52 2,929.32 2,929.40 2,929.23 2,929.39 28,980.2K
08:53 2,929.37 2,929.61 2,929.37 2,929.58 13,624.0K
08:54 2,929.57 2,929.57 2,929.18 2,929.49 22,509.1K
08:55 2,929.68 2,929.68 2,929.51 2,929.67 28,448.3K
08:56 2,929.70 2,929.77 2,929.46 2,929.46 27,883.4K
08:57 2,929.47 2,929.47 2,929.27 2,929.29 38,524.2K
08:58 2,929.30 2,929.44 2,929.29 2,929.39 25,567.0K
08:59 2,929.41 2,929.65 2,929.40 2,929.65 17,952.7K
09:00 2,929.31 2,929.39 2,929.03 2,929.04 49,273.8K
09:01 2,929.04 2,929.04 2,928.76 2,928.87 20,491.4K
09:02 2,928.88 2,929.06 2,928.56 2,928.73 38,328.6K
09:03 2,928.73 2,928.93 2,928.71 2,928.87 25,844.4K
09:04 2,928.85 2,929.06 2,928.85 2,929.06 21,578.9K
09:05 2,929.02 2,929.47 2,928.99 2,929.32 21,945.4K
09:06 2,929.29 2,929.44 2,929.29 2,929.32 30,238.9K
09:07 2,929.37 2,929.52 2,929.34 2,929.52 23,946.6K
09:08 2,929.55 2,929.55 2,929.24 2,929.28 22,290.3K
09:09 2,929.28 2,929.28 2,928.89 2,929.02 21,136.8K
09:10 2,929.05 2,929.54 2,929.05 2,929.54 16,937.7K
09:11 2,929.55 2,929.75 2,929.51 2,929.75 18,234.9K
09:12 2,929.76 2,930.15 2,929.76 2,930.15 33,016.0K
09:13 2,930.20 2,930.66 2,930.06 2,930.66 35,421.9K
09:14 2,930.70 2,930.70 2,930.52 2,930.62 19,778.7K
09:15 2,930.70 2,930.81 2,930.68 2,930.74 20,021.4K
09:16 2,930.79 2,931.06 2,930.79 2,930.83 42,015.2K
09:17 2,930.79 2,930.92 2,930.79 2,930.86 21,628.1K
09:18 2,930.77 2,930.84 2,930.59 2,930.72 29,040.9K
09:19 2,930.62 2,930.73 2,930.59 2,930.59 14,444.7K
09:20 2,930.67 2,930.68 2,930.55 2,930.68 23,604.5K
09:21 2,930.80 2,930.80 2,930.32 2,930.53 28,744.4K
09:22 2,930.45 2,930.48 2,930.28 2,930.37 42,050.8K
09:23 2,930.37 2,930.38 2,930.14 2,930.14 23,415.9K
09:24 2,930.21 2,930.21 2,930.05 2,930.05 19,655.7K
09:25 2,930.07 2,930.14 2,929.99 2,930.14 16,802.5K
09:26 2,930.12 2,930.35 2,930.06 2,930.06 20,840.8K
09:27 2,930.18 2,930.18 2,929.97 2,930.01 15,943.4K
09:28 2,930.03 2,930.09 2,929.98 2,930.03 32,963.4K
09:29 2,929.98 2,929.98 2,929.53 2,929.57 63,956.5K
09:30 2,929.48 2,929.48 2,929.12 2,929.12 68,015.0K
09:31 2,929.11 2,929.32 2,929.11 2,929.23 37,043.0K
09:32 2,929.16 2,929.16 2,928.80 2,928.80 40,507.0K
09:33 2,928.62 2,928.86 2,928.60 2,928.60 44,810.0K
09:34 2,928.60 2,928.62 2,927.98 2,927.98 43,404.3K
09:35 2,927.93 2,927.93 2,927.34 2,927.43 64,364.7K
09:36 2,927.50 2,927.89 2,927.50 2,927.89 27,043.8K
09:37 2,927.92 2,928.11 2,927.88 2,928.00 13,109.3K
09:38 2,927.95 2,927.95 2,927.63 2,927.64 36,477.0K
09:39 2,927.45 2,927.45 2,927.17 2,927.22 72,432.2K
09:40 2,927.26 2,927.30 2,927.07 2,927.30 41,586.3K
09:41 2,927.35 2,927.35 2,926.76 2,926.84 66,226.3K
09:42 2,926.88 2,926.88 2,926.47 2,926.81 45,828.1K
09:43 2,926.63 2,926.88 2,926.63 2,926.70 22,710.4K
09:44 2,926.85 2,926.85 2,926.15 2,926.20 27,021.1K
09:45 2,926.12 2,926.27 2,925.99 2,926.27 48,780.8K
09:46 2,926.26 2,926.26 2,925.82 2,925.82 33,791.1K
09:47 2,925.89 2,925.89 2,925.66 2,925.70 23,003.4K
09:48 2,925.70 2,925.81 2,925.57 2,925.61 20,705.5K
09:49 2,925.63 2,926.04 2,925.59 2,926.02 62,806.9K
09:50 2,925.96 2,926.14 2,925.91 2,926.14 20,781.9K
09:51 2,926.20 2,926.58 2,926.18 2,926.58 47,486.3K
09:52 2,926.70 2,927.37 2,926.70 2,927.37 49,973.1K
09:53 2,927.36 2,927.90 2,927.36 2,927.90 30,998.3K
09:54 2,927.95 2,927.97 2,927.71 2,927.97 31,136.6K
09:55 2,927.91 2,927.91 2,927.68 2,927.68 36,994.7K
09:56 2,927.61 2,928.16 2,927.61 2,928.11 32,728.7K
09:57 2,928.09 2,928.59 2,928.06 2,928.52 73,178.0K
09:58 2,928.56 2,929.45 2,928.56 2,929.45 81,536.7K
09:59 2,929.41 2,929.75 2,929.41 2,929.68 103,863.2K
10:00 2,929.64 2,930.58 2,929.45 2,930.58 183,611.0K
10:01 2,930.58 2,930.60 2,929.94 2,929.94 162,508.7K
10:02 2,929.86 2,929.86 2,929.57 2,929.78 123,195.4K
10:03 2,929.68 2,929.78 2,929.68 2,929.69 54,956.2K
10:04 2,929.71 2,930.11 2,929.69 2,929.69 162,562.7K
10:05 2,929.78 2,930.39 2,929.78 2,929.83 168,364.3K
10:06 2,929.85 2,930.01 2,928.29 2,928.29 169,256.6K
10:07 2,928.21 2,929.07 2,928.21 2,929.07 75,341.2K
10:08 2,928.95 2,929.16 2,928.94 2,928.94 55,249.5K
10:09 2,928.92 2,928.95 2,928.52 2,928.54 104,671.1K
10:10 2,928.46 2,928.46 2,928.00 2,928.00 134,025.9K
10:11 2,928.00 2,928.29 2,928.00 2,928.28 71,209.2K
10:12 2,928.42 2,929.04 2,928.42 2,929.01 74,686.7K
10:13 2,929.06 2,929.38 2,929.04 2,929.09 57,505.6K
10:14 2,929.25 2,929.25 2,929.03 2,929.03 75,932.6K
10:15 2,928.92 2,928.92 2,927.65 2,928.17 144,767.6K
10:16 2,928.30 2,928.30 2,927.80 2,928.23 101,337.2K
10:17 2,928.29 2,928.52 2,928.16 2,928.27 83,942.1K
10:18 2,928.29 2,928.73 2,928.28 2,928.56 53,170.8K
10:19 2,928.74 2,928.88 2,928.48 2,928.86 50,905.8K
10:20 2,928.73 2,928.73 2,928.10 2,928.10 113,613.5K
10:21 2,928.13 2,928.51 2,928.10 2,928.10 71,565.7K
10:22 2,928.12 2,928.30 2,928.11 2,928.20 147,089.8K
10:23 2,928.23 2,929.01 2,928.23 2,929.00 73,607.4K
10:24 2,928.92 2,929.93 2,928.71 2,929.93 187,471.7K
10:25 2,929.92 2,929.92 2,929.10 2,929.22 89,271.5K
10:26 2,929.29 2,929.29 2,929.07 2,929.08 102,315.0K
10:27 2,929.14 2,929.44 2,929.13 2,929.43 134,864.5K
10:28 2,929.60 2,929.95 2,929.57 2,929.95 85,626.3K
10:29 2,930.06 2,930.06 2,929.62 2,929.79 66,061.8K
10:30 2,929.89 2,930.55 2,929.89 2,930.53 112,150.0K
10:31 2,930.58 2,931.28 2,930.58 2,931.03 95,009.2K
10:32 2,931.04 2,931.71 2,931.04 2,931.71 97,924.3K
10:33 2,931.71 2,932.52 2,931.47 2,931.47 302,378.8K
10:34 2,931.48 2,931.85 2,931.29 2,931.29 164,962.9K
10:35 2,931.34 2,931.34 2,930.88 2,930.96 84,873.4K
10:36 2,931.00 2,931.51 2,930.98 2,931.42 61,791.8K
10:37 2,931.61 2,931.76 2,931.41 2,931.41 100,113.7K
10:38 2,931.36 2,931.47 2,931.14 2,931.47 100,888.5K
10:39 2,931.60 2,931.82 2,931.46 2,931.77 85,125.5K
10:40 2,931.76 2,932.38 2,931.76 2,932.38 76,079.3K
10:41 2,932.40 2,932.46 2,932.01 2,932.31 139,977.2K
10:42 2,932.33 2,932.66 2,932.31 2,932.66 155,912.6K
10:43 2,932.91 2,933.45 2,932.91 2,933.42 119,749.9K
10:44 2,933.47 2,933.77 2,933.46 2,933.75 149,364.2K
10:45 2,933.80 2,934.20 2,933.80 2,934.19 113,089.4K
10:46 2,934.14 2,934.20 2,933.45 2,933.50 78,247.4K
10:47 2,933.53 2,933.62 2,933.08 2,933.08 93,736.7K
10:48 2,933.06 2,933.12 2,932.45 2,932.45 86,006.3K
10:49 2,932.50 2,932.60 2,932.10 2,932.44 95,889.2K
10:50 2,932.36 2,932.41 2,931.89 2,932.41 88,894.9K
10:51 2,932.39 2,932.39 2,931.97 2,932.22 122,786.7K
10:52 2,932.18 2,933.19 2,932.18 2,933.14 112,636.4K
10:53 2,933.13 2,933.13 2,932.25 2,932.25 34,704.0K
10:54 2,932.26 2,932.26 2,931.68 2,932.00 73,782.5K
10:55 2,931.98 2,933.00 2,931.93 2,933.00 107,762.3K
10:56 2,932.89 2,933.11 2,932.81 2,932.84 85,903.0K
10:57 2,932.71 2,932.82 2,932.60 2,932.60 90,164.9K
10:58 2,932.83 2,933.53 2,932.83 2,933.40 124,161.7K
10:59 2,933.55 2,934.65 2,933.55 2,934.65 120,343.8K
11:00 2,934.66 2,935.19 2,934.66 2,935.01 118,798.4K
11:01 2,934.98 2,935.29 2,934.96 2,935.28 131,571.7K
11:02 2,935.37 2,935.53 2,935.29 2,935.53 153,485.2K
11:03 2,935.54 2,935.67 2,935.38 2,935.38 108,513.4K
11:04 2,935.40 2,935.85 2,935.40 2,935.77 157,744.7K
11:05 2,935.81 2,935.81 2,935.06 2,935.28 129,117.7K
11:06 2,935.25 2,935.35 2,934.19 2,934.19 85,955.3K
11:07 2,934.07 2,935.05 2,934.07 2,935.05 121,059.7K
11:08 2,935.27 2,935.31 2,934.56 2,934.76 112,969.4K
11:09 2,934.69 2,934.88 2,934.34 2,934.48 87,521.5K
11:10 2,934.46 2,934.57 2,934.25 2,934.44 82,213.1K
11:11 2,934.50 2,934.90 2,934.37 2,934.89 76,483.6K
11:12 2,934.89 2,935.25 2,934.89 2,935.21 47,140.5K
11:13 2,935.11 2,935.38 2,935.00 2,935.38 62,054.4K
11:14 2,935.40 2,935.65 2,935.31 2,935.45 90,285.9K
11:15 2,935.42 2,935.42 2,934.95 2,935.07 118,533.5K
11:16 2,935.12 2,935.29 2,935.05 2,935.28 79,841.8K
11:17 2,935.31 2,935.45 2,935.23 2,935.42 93,438.0K
11:18 2,935.42 2,935.53 2,935.33 2,935.39 128,423.4K
11:19 2,935.35 2,935.52 2,935.32 2,935.34 134,885.3K
11:20 2,935.34 2,935.83 2,935.34 2,935.83 205,359.5K
11:21 2,935.74 2,937.04 2,935.74 2,936.94 187,447.5K
11:22 2,936.99 2,937.86 2,936.99 2,937.86 211,646.9K
11:23 2,937.83 2,938.16 2,937.71 2,938.16 126,295.9K
11:24 2,938.14 2,938.35 2,937.52 2,937.56 95,941.7K
11:25 2,937.52 2,937.52 2,936.00 2,936.00 158,327.0K
11:26 2,936.00 2,936.13 2,935.65 2,935.65 131,260.0K
11:27 2,935.89 2,936.07 2,935.81 2,936.05 79,785.8K
11:28 2,935.89 2,936.17 2,935.69 2,936.15 74,972.4K
11:29 2,936.16 2,936.32 2,936.10 2,936.20 105,966.6K
11:30 2,936.22 2,936.63 2,936.22 2,936.63 76,682.8K
11:31 2,936.77 2,937.53 2,936.77 2,937.53 132,408.0K
11:32 2,937.76 2,938.11 2,937.71 2,938.08 144,757.9K
11:33 2,938.13 2,938.13 2,937.80 2,937.94 71,556.3K
11:34 2,937.94 2,938.40 2,937.94 2,938.36 106,206.9K
11:35 2,938.53 2,938.58 2,938.37 2,938.42 76,763.1K
11:36 2,938.37 2,938.75 2,938.33 2,938.72 112,076.4K
11:37 2,938.66 2,938.90 2,938.54 2,938.87 163,865.5K
11:38 2,938.95 2,939.20 2,937.86 2,937.86 162,502.0K
11:39 2,937.48 2,937.64 2,937.47 2,937.47 92,458.0K
11:40 2,937.54 2,937.54 2,936.86 2,936.86 153,839.6K
11:41 2,936.75 2,936.80 2,936.59 2,936.72 158,585.5K
11:42 2,936.82 2,936.88 2,936.48 2,936.60 73,573.3K
11:43 2,936.36 2,936.36 2,935.32 2,935.35 97,681.8K
11:44 2,935.56 2,935.56 2,935.10 2,935.28 101,733.6K
11:45 2,935.21 2,935.21 2,933.70 2,933.70 226,585.2K
11:46 2,933.55 2,934.79 2,933.55 2,934.71 109,529.0K
11:47 2,934.63 2,934.82 2,934.45 2,934.70 82,036.2K
11:48 2,934.90 2,934.90 2,934.44 2,934.48 74,724.0K
11:49 2,934.13 2,934.20 2,934.00 2,934.03 71,246.1K
11:50 2,934.12 2,934.21 2,934.04 2,934.16 52,765.7K
11:51 2,934.16 2,934.74 2,934.16 2,934.74 43,986.9K
11:52 2,934.65 2,935.00 2,934.45 2,935.00 48,813.0K
11:53 2,935.03 2,935.38 2,935.03 2,935.23 44,278.1K
11:54 2,935.08 2,935.18 2,934.39 2,934.39 65,009.2K
11:55 2,934.57 2,934.57 2,933.58 2,934.04 94,864.2K
11:56 2,934.09 2,934.18 2,933.85 2,933.91 74,283.1K
11:57 2,933.88 2,933.99 2,933.11 2,933.15 82,815.5K
11:58 2,933.20 2,933.27 2,932.88 2,932.93 91,468.4K
11:59 2,933.03 2,933.28 2,932.94 2,933.28 63,635.0K
12:00 2,932.94 2,932.94 2,932.64 2,932.65 86,044.4K
12:01 2,932.77 2,932.85 2,932.62 2,932.85 62,020.0K
12:02 2,932.94 2,933.22 2,932.94 2,933.02 75,105.7K
12:03 2,933.02 2,933.75 2,933.02 2,933.75 71,536.5K
12:04 2,933.76 2,934.01 2,933.54 2,933.64 83,226.6K
12:05 2,933.72 2,933.76 2,933.31 2,933.76 57,325.2K
12:06 2,933.77 2,933.84 2,933.53 2,933.56 49,645.6K
12:07 2,933.54 2,934.02 2,933.54 2,934.02 60,158.1K
12:08 2,934.01 2,934.16 2,933.99 2,934.16 45,683.0K
12:09 2,934.19 2,934.36 2,934.19 2,934.31 47,935.4K
12:10 2,934.36 2,934.36 2,934.11 2,934.14 42,725.1K
12:11 2,934.10 2,934.28 2,934.09 2,934.11 63,471.8K
12:12 2,934.14 2,934.14 2,933.83 2,933.88 50,061.5K
12:13 2,933.89 2,933.89 2,933.23 2,933.23 85,266.5K
12:14 2,933.36 2,933.36 2,933.00 2,933.00 79,153.4K
12:15 2,932.96 2,932.96 2,932.46 2,932.46 74,165.6K
12:16 2,932.39 2,932.43 2,932.07 2,932.15 85,216.0K
12:17 2,932.01 2,932.03 2,931.09 2,931.09 181,673.2K
12:18 2,931.06 2,931.06 2,930.67 2,931.02 129,141.1K
12:19 2,930.95 2,931.21 2,930.92 2,930.97 163,011.7K
12:20 2,930.70 2,930.70 2,930.30 2,930.31 109,732.7K
12:21 2,930.47 2,930.64 2,930.11 2,930.64 81,361.1K
12:22 2,930.70 2,931.37 2,930.70 2,931.29 100,484.5K
12:23 2,931.22 2,931.22 2,930.85 2,930.85 41,343.6K
12:24 2,930.98 2,931.29 2,930.94 2,931.29 50,526.8K
12:25 2,931.33 2,931.33 2,931.03 2,931.12 49,055.6K
12:26 2,931.12 2,931.46 2,931.12 2,931.35 48,864.1K
12:27 2,931.35 2,931.36 2,931.24 2,931.36 33,622.5K
12:28 2,931.47 2,931.93 2,931.36 2,931.89 44,716.8K
12:29 2,931.86 2,931.96 2,931.68 2,931.95 66,971.3K
12:30 2,932.08 2,932.08 2,931.91 2,932.02 39,805.7K
12:31 2,932.15 2,932.20 2,931.85 2,931.97 55,103.6K
12:32 2,931.94 2,932.02 2,931.83 2,932.00 128,550.2K
12:33 2,931.80 2,931.80 2,931.38 2,931.53 65,706.0K
12:34 2,931.55 2,931.76 2,930.51 2,930.62 122,177.8K
12:35 2,930.63 2,930.64 2,930.13 2,930.13 98,647.0K
12:36 2,929.91 2,929.91 2,929.45 2,929.45 138,765.2K
12:37 2,929.46 2,929.56 2,929.40 2,929.52 59,768.5K
12:38 2,929.56 2,929.56 2,928.69 2,928.69 149,889.6K
12:39 2,928.68 2,928.70 2,928.07 2,928.15 259,253.4K
12:40 2,928.13 2,928.27 2,928.01 2,928.19 258,904.5K
12:41 2,928.16 2,929.07 2,928.10 2,928.71 182,939.9K
12:42 2,928.75 2,928.78 2,927.70 2,927.70 233,078.0K
12:43 2,927.64 2,927.64 2,926.47 2,926.47 298,678.2K
12:44 2,926.43 2,926.64 2,925.91 2,925.91 175,433.4K
12:45 2,925.69 2,926.79 2,925.69 2,926.19 241,351.9K
12:46 2,926.84 2,927.82 2,926.68 2,927.74 164,749.1K
12:47 2,927.98 2,928.70 2,927.98 2,928.22 225,095.5K
12:48 2,928.23 2,928.23 2,926.89 2,926.98 166,647.6K
12:49 2,926.90 2,927.34 2,926.90 2,927.25 70,890.0K
12:50 2,927.21 2,927.49 2,927.21 2,927.49 58,633.8K
12:51 2,927.43 2,927.95 2,927.43 2,927.95 47,946.6K
12:52 2,927.94 2,927.96 2,927.50 2,927.50 85,838.4K
12:53 2,927.50 2,927.50 2,927.16 2,927.18 105,832.5K
12:54 2,927.10 2,927.19 2,926.81 2,926.84 117,898.5K
12:55 2,926.76 2,927.58 2,926.66 2,927.58 99,673.9K
12:56 2,927.61 2,928.20 2,927.61 2,928.20 85,260.7K
12:57 2,928.33 2,928.41 2,928.23 2,928.25 63,014.5K
12:58 2,928.31 2,928.51 2,928.23 2,928.34 59,622.4K
12:59 2,928.52 2,928.66 2,928.42 2,928.59 91,858.0K
13:00 2,928.39 2,929.05 2,928.39 2,929.05 66,992.7K
13:01 2,929.06 2,929.27 2,929.06 2,929.17 68,819.4K
13:02 2,929.13 2,929.18 2,928.91 2,928.91 59,812.3K
13:03 2,928.84 2,928.84 2,928.53 2,928.56 58,686.0K
13:04 2,928.69 2,928.74 2,928.54 2,928.65 57,503.0K
13:05 2,928.49 2,928.55 2,927.62 2,927.74 78,709.1K
13:06 2,927.66 2,927.79 2,927.56 2,927.65 76,145.3K
13:07 2,927.62 2,928.18 2,927.56 2,928.18 86,521.5K
13:08 2,928.22 2,928.88 2,928.22 2,928.75 45,262.1K
13:09 2,928.82 2,929.27 2,928.73 2,929.27 94,138.7K
13:10 2,929.21 2,929.32 2,928.77 2,928.77 68,784.7K
13:11 2,928.75 2,928.81 2,928.71 2,928.73 32,933.6K
13:12 2,928.71 2,928.78 2,928.54 2,928.78 42,751.6K
13:13 2,928.63 2,928.63 2,927.42 2,927.60 113,367.0K
13:14 2,927.46 2,928.14 2,927.10 2,927.70 122,177.0K
13:15 2,927.53 2,927.53 2,926.84 2,926.84 67,003.2K
13:16 2,926.93 2,926.94 2,926.75 2,926.79 89,509.6K
13:17 2,926.83 2,927.98 2,926.68 2,927.98 70,464.4K
13:18 2,927.99 2,928.49 2,927.81 2,928.39 58,488.9K
13:19 2,928.19 2,928.19 2,927.99 2,928.04 41,268.7K
13:20 2,927.92 2,928.01 2,927.78 2,927.82 25,672.0K
13:21 2,927.86 2,927.92 2,927.70 2,927.70 41,340.2K
13:22 2,927.68 2,927.76 2,927.13 2,927.13 50,242.5K
13:23 2,927.10 2,927.38 2,927.10 2,927.25 71,249.0K
13:24 2,927.22 2,927.22 2,926.18 2,926.18 66,654.6K
13:25 2,926.26 2,926.26 2,925.71 2,925.71 178,210.1K
13:26 2,925.66 2,925.88 2,925.43 2,925.88 79,266.1K
13:27 2,925.89 2,925.89 2,925.49 2,925.51 89,225.5K
13:28 2,925.26 2,925.28 2,923.55 2,923.55 288,887.5K
13:29 2,923.33 2,923.45 2,922.68 2,922.68 248,922.6K
13:30 2,922.62 2,922.62 2,921.86 2,921.91 218,186.5K
13:31 2,921.64 2,921.71 2,921.25 2,921.55 225,272.8K
13:32 2,921.60 2,921.91 2,921.51 2,921.70 144,081.1K
13:33 2,921.69 2,921.99 2,921.56 2,921.72 123,758.0K
13:34 2,921.79 2,922.23 2,921.58 2,921.66 135,364.9K
13:35 2,921.68 2,921.68 2,920.84 2,921.31 169,036.2K
13:36 2,921.33 2,922.24 2,921.27 2,922.17 111,166.2K
13:37 2,922.10 2,922.51 2,922.03 2,922.34 114,249.5K
13:38 2,922.34 2,922.53 2,922.23 2,922.50 68,702.9K
13:39 2,922.51 2,922.76 2,922.50 2,922.72 45,839.6K
13:40 2,922.76 2,923.10 2,922.03 2,923.10 93,373.8K
13:41 2,923.19 2,923.45 2,923.19 2,923.43 36,111.1K
13:42 2,923.47 2,923.52 2,923.32 2,923.46 35,101.2K
13:43 2,923.60 2,923.80 2,923.57 2,923.70 66,701.8K
13:44 2,923.65 2,923.72 2,923.15 2,923.20 56,103.9K
13:45 2,923.11 2,923.11 2,922.71 2,922.81 44,738.3K
13:46 2,922.78 2,922.79 2,922.58 2,922.58 35,897.7K
13:47 2,922.49 2,922.54 2,922.45 2,922.45 33,796.0K
13:48 2,922.31 2,922.31 2,921.14 2,921.14 87,947.0K
13:49 2,921.11 2,921.54 2,921.07 2,921.54 44,930.8K
13:50 2,921.44 2,921.44 2,921.00 2,921.29 94,136.4K
13:51 2,921.42 2,922.41 2,921.42 2,922.40 72,534.8K
13:52 2,922.42 2,922.45 2,921.98 2,921.98 35,710.4K
13:53 2,921.65 2,921.65 2,921.10 2,921.20 79,645.7K
13:54 2,921.16 2,921.17 2,921.00 2,921.00 89,462.6K
13:55 2,921.00 2,921.36 2,920.95 2,921.36 51,149.9K
13:56 2,921.40 2,921.78 2,921.34 2,921.74 43,775.5K
13:57 2,921.87 2,921.96 2,921.80 2,921.96 38,440.3K
13:58 2,922.14 2,922.70 2,922.14 2,922.68 70,915.3K
13:59 2,922.68 2,922.68 2,921.98 2,922.02 39,942.7K
14:00 2,921.89 2,921.89 2,921.44 2,921.44 58,386.3K
14:01 2,921.41 2,921.62 2,921.34 2,921.41 47,200.1K
14:02 2,921.41 2,921.49 2,921.15 2,921.22 48,790.9K
14:03 2,921.26 2,921.28 2,921.11 2,921.25 47,301.7K
14:04 2,921.31 2,921.39 2,921.19 2,921.29 33,181.8K
14:05 2,921.23 2,921.51 2,921.08 2,921.46 75,113.5K
14:06 2,921.46 2,921.48 2,921.09 2,921.09 57,582.3K
14:07 2,921.01 2,921.25 2,920.93 2,921.25 57,417.5K
14:08 2,921.29 2,921.42 2,921.29 2,921.31 51,239.4K
14:09 2,921.25 2,921.76 2,921.25 2,921.76 73,599.0K
14:10 2,921.79 2,922.58 2,921.73 2,922.58 46,696.9K
14:11 2,922.55 2,923.11 2,922.55 2,922.99 78,700.1K
14:12 2,923.08 2,923.55 2,922.98 2,923.55 60,974.3K
14:13 2,923.64 2,924.30 2,923.61 2,924.30 82,598.0K
14:14 2,924.24 2,924.33 2,924.16 2,924.25 41,601.2K
14:15 2,924.30 2,924.63 2,924.12 2,924.63 99,756.0K
14:16 2,924.77 2,925.30 2,924.77 2,925.23 69,827.7K
14:17 2,925.13 2,925.13 2,924.40 2,924.44 62,155.9K
14:18 2,924.31 2,924.74 2,924.25 2,924.50 73,709.8K
14:19 2,924.44 2,925.01 2,924.44 2,924.87 34,900.6K
14:20 2,924.86 2,925.14 2,924.75 2,925.14 50,716.5K
14:21 2,925.21 2,925.57 2,925.21 2,925.57 54,440.0K
14:22 2,925.62 2,925.79 2,925.59 2,925.69 48,303.4K
14:23 2,925.79 2,925.95 2,925.79 2,925.86 50,330.4K
14:24 2,925.89 2,926.08 2,925.75 2,925.94 48,326.8K
14:25 2,925.95 2,926.02 2,925.92 2,925.92 32,495.3K
14:26 2,925.87 2,925.87 2,925.24 2,925.29 35,788.4K
14:27 2,925.26 2,925.40 2,925.02 2,925.09 52,181.7K
14:28 2,925.03 2,925.06 2,924.65 2,924.68 35,918.2K
14:29 2,924.70 2,925.28 2,924.68 2,925.26 38,415.5K
14:30 2,925.32 2,925.35 2,924.87 2,924.97 41,002.0K
14:31 2,924.87 2,924.89 2,924.62 2,924.68 59,345.6K
14:32 2,924.70 2,924.70 2,924.10 2,924.23 93,737.0K
14:33 2,924.37 2,924.37 2,923.92 2,924.19 59,175.0K
14:34 2,924.10 2,924.84 2,924.10 2,924.74 55,416.9K
14:35 2,924.85 2,924.93 2,924.73 2,924.89 39,331.9K
14:36 2,924.86 2,926.30 2,924.86 2,926.06 62,709.3K
14:37 2,926.09 2,927.30 2,926.09 2,927.20 75,519.9K
14:38 2,927.26 2,927.29 2,926.98 2,927.12 53,375.9K
14:39 2,927.38 2,927.38 2,926.78 2,927.10 42,656.5K
14:40 2,927.12 2,927.22 2,926.92 2,927.16 60,452.3K
14:41 2,927.08 2,927.08 2,925.71 2,925.71 58,468.6K
14:42 2,925.72 2,926.01 2,925.72 2,926.01 73,384.5K
14:43 2,926.00 2,926.02 2,925.77 2,925.77 28,232.2K
14:44 2,925.86 2,926.28 2,925.75 2,926.28 28,072.5K
14:45 2,926.33 2,926.35 2,926.18 2,926.25 31,600.2K
14:46 2,926.31 2,926.34 2,926.09 2,926.22 35,477.7K
14:47 2,926.30 2,926.42 2,926.02 2,926.02 36,306.6K
14:48 2,926.01 2,926.28 2,926.01 2,926.05 27,092.9K
14:49 2,926.00 2,926.19 2,925.89 2,925.92 33,346.0K
14:50 2,926.17 2,926.17 2,925.98 2,926.04 33,909.1K
14:51 2,926.09 2,926.33 2,926.09 2,926.32 24,037.0K
14:52 2,926.27 2,926.27 2,926.07 2,926.20 38,097.5K
14:53 2,926.21 2,926.54 2,926.21 2,926.54 35,878.5K
14:54 2,926.49 2,926.61 2,926.48 2,926.55 54,371.4K
14:55 2,926.50 2,926.50 2,926.12 2,926.16 30,399.7K
14:56 2,926.13 2,926.68 2,926.13 2,926.68 62,415.0K
14:57 2,926.61 2,926.61 2,924.50 2,924.50 65,692.8K
14:58 2,924.53 2,924.96 2,924.45 2,924.96 44,126.4K
14:59 2,925.11 2,925.11 2,924.72 2,924.72 38,949.8K
15:00 2,924.73 2,924.94 2,924.42 2,924.94 77,902.8K
15:01 2,924.94 2,925.64 2,924.94 2,925.64 49,422.5K
15:02 2,925.62 2,925.91 2,925.62 2,925.81 53,285.3K
15:03 2,925.87 2,926.23 2,925.82 2,926.23 30,441.9K
15:04 2,926.21 2,926.30 2,926.11 2,926.30 62,175.4K
15:05 2,926.33 2,926.64 2,926.18 2,926.27 76,748.0K
15:06 2,926.04 2,926.04 2,925.46 2,925.71 79,378.6K
15:07 2,925.74 2,925.85 2,925.56 2,925.57 42,317.1K
15:08 2,925.63 2,925.63 2,923.81 2,924.00 154,348.7K
15:09 2,924.04 2,924.04 2,923.83 2,923.88 49,678.7K
15:10 2,923.83 2,924.27 2,923.83 2,924.27 34,421.7K
15:11 2,924.34 2,924.52 2,924.24 2,924.41 44,743.4K
15:12 2,924.39 2,924.58 2,924.37 2,924.53 45,197.8K
15:13 2,924.58 2,924.58 2,924.46 2,924.50 29,313.2K
15:14 2,924.51 2,924.51 2,924.17 2,924.26 62,024.2K
15:15 2,924.37 2,924.48 2,924.35 2,924.44 58,212.6K
15:16 2,924.40 2,924.40 2,923.89 2,923.97 76,704.5K
15:17 2,923.88 2,923.88 2,922.46 2,922.46 197,552.5K
15:18 2,922.42 2,922.68 2,922.22 2,922.68 202,853.6K
15:19 2,922.74 2,922.76 2,922.57 2,922.72 101,309.5K
15:20 2,922.78 2,922.78 2,922.35 2,922.38 96,331.0K
15:21 2,922.47 2,922.47 2,922.12 2,922.15 105,845.0K
15:22 2,922.14 2,922.17 2,921.90 2,921.90 87,189.5K
15:23 2,921.81 2,921.81 2,921.18 2,921.21 91,908.1K
15:24 2,921.17 2,922.51 2,921.17 2,922.51 152,474.2K
15:25 2,922.65 2,923.01 2,922.58 2,923.01 77,225.4K
15:26 2,922.98 2,923.35 2,922.98 2,923.19 69,860.8K
15:27 2,923.18 2,923.31 2,923.13 2,923.28 45,520.6K
15:28 2,923.19 2,923.19 2,922.87 2,923.11 78,396.6K
15:29 2,923.05 2,923.51 2,922.90 2,923.51 77,365.9K
15:30 2,923.47 2,923.85 2,923.47 2,923.68 57,987.6K
15:31 2,923.61 2,923.67 2,922.88 2,922.88 68,812.1K
15:32 2,922.68 2,923.02 2,922.62 2,922.89 57,101.1K
15:33 2,922.73 2,922.73 2,921.82 2,921.84 66,743.6K
15:34 2,921.83 2,921.83 2,921.24 2,921.76 84,800.1K
15:35 2,921.89 2,922.08 2,921.73 2,922.01 151,232.3K
15:36 2,921.93 2,922.50 2,921.91 2,922.50 60,146.3K
15:37 2,922.47 2,923.17 2,922.47 2,922.88 85,432.1K
15:38 2,922.73 2,923.27 2,922.70 2,923.11 71,456.1K
15:39 2,923.50 2,923.59 2,923.38 2,923.59 51,936.3K
15:40 2,923.66 2,923.73 2,923.44 2,923.58 70,388.9K
15:41 2,923.58 2,923.94 2,923.48 2,923.90 55,259.5K
15:42 2,923.91 2,924.16 2,923.81 2,924.03 39,964.8K
15:43 2,923.97 2,923.97 2,923.06 2,923.16 108,812.4K
15:44 2,923.16 2,923.16 2,922.89 2,922.93 35,902.2K
15:45 2,922.97 2,922.97 2,922.51 2,922.94 39,665.6K
15:46 2,922.88 2,922.88 2,922.46 2,922.50 68,739.7K
15:47 2,922.89 2,923.14 2,922.89 2,923.05 57,847.0K
15:48 2,922.98 2,923.69 2,922.98 2,923.68 35,520.8K
15:49 2,923.66 2,923.66 2,923.36 2,923.60 35,811.0K
15:50 2,923.54 2,923.57 2,923.00 2,923.05 46,297.7K
15:51 2,923.06 2,923.23 2,923.06 2,923.22 32,556.7K
15:52 2,923.20 2,923.20 2,922.76 2,922.95 54,851.0K
15:53 2,922.97 2,923.66 2,922.92 2,923.66 48,330.7K
15:54 2,923.69 2,923.72 2,923.56 2,923.60 41,311.8K
15:55 2,923.51 2,923.60 2,923.25 2,923.60 22,252.8K
15:56 2,923.65 2,923.81 2,923.60 2,923.81 26,503.8K
15:57 2,923.86 2,923.86 2,923.60 2,923.83 49,107.5K
15:58 2,923.74 2,923.74 2,922.73 2,922.73 60,735.8K
15:59 2,922.71 2,922.71 2,922.27 2,922.27 73,124.6K
16:00 2,922.28 2,922.76 2,922.07 2,922.68 45,392.3K
16:01 2,922.62 2,922.93 2,922.59 2,922.91 34,079.1K
16:02 2,922.90 2,922.90 2,922.50 2,922.50 61,953.4K
16:03 2,922.54 2,922.63 2,921.15 2,921.15 120,839.6K
16:04 2,921.17 2,921.43 2,921.09 2,921.41 116,889.5K
16:05 2,921.36 2,922.01 2,921.36 2,921.42 65,610.9K
16:06 2,921.38 2,921.39 2,920.82 2,920.84 69,573.4K
16:07 2,920.83 2,921.21 2,920.83 2,921.09 45,770.0K
16:08 2,921.22 2,921.35 2,920.66 2,920.66 61,108.4K
16:09 2,920.58 2,920.58 2,920.19 2,920.20 62,086.7K
16:10 2,920.11 2,921.55 2,920.06 2,921.35 101,590.4K
16:11 2,921.28 2,921.48 2,921.08 2,921.34 64,644.0K
16:12 2,921.36 2,921.70 2,921.36 2,921.45 86,227.1K
16:13 2,921.31 2,921.31 2,920.43 2,920.43 63,491.2K
16:14 2,920.32 2,920.32 2,920.13 2,920.21 82,548.6K
16:15 2,920.20 2,920.32 2,919.91 2,919.91 83,409.4K
16:16 2,919.93 2,920.47 2,919.84 2,920.47 58,763.3K
16:17 2,920.49 2,921.88 2,920.47 2,921.88 80,997.0K
16:18 2,921.83 2,928.35 2,921.83 2,928.35 484,204.5K
16:19 2,927.24 2,930.40 2,927.24 2,929.11 487,453.9K
16:20 2,929.13 2,933.22 2,929.13 2,933.01 563,302.6K
16:21 2,932.81 2,932.81 2,931.59 2,931.69 283,699.2K
16:22 2,931.70 2,931.70 2,929.26 2,929.26 186,670.7K
16:23 2,929.50 2,931.05 2,929.50 2,930.16 112,722.0K
16:24 2,930.13 2,930.13 2,929.49 2,929.52 102,180.3K
16:25 2,929.43 2,929.43 2,927.51 2,927.51 153,812.3K
16:26 2,927.54 2,928.49 2,927.54 2,928.39 75,486.1K
16:27 2,928.31 2,928.35 2,927.57 2,927.86 103,349.4K
16:28 2,927.82 2,928.19 2,927.82 2,928.19 41,259.6K
16:29 2,928.18 2,928.18 2,927.39 2,927.63 89,062.9K
16:30 2,927.63 2,927.63 2,924.89 2,925.27 168,168.0K
16:31 2,925.29 2,925.29 2,923.76 2,923.89 108,926.0K
16:32 2,923.95 2,925.32 2,923.95 2,925.32 55,140.1K
16:33 2,925.42 2,926.31 2,925.42 2,926.30 75,376.4K
16:34 2,926.25 2,926.32 2,925.88 2,926.02 69,251.1K
16:35 2,925.94 2,926.56 2,925.80 2,926.56 112,915.9K
16:36 2,926.53 2,927.47 2,926.51 2,927.47 46,554.0K
16:37 2,927.49 2,928.34 2,927.49 2,928.08 102,345.6K
16:38 2,927.72 2,928.79 2,927.72 2,928.79 157,757.4K
16:39 2,928.80 2,929.83 2,928.80 2,929.83 86,361.6K
16:40 2,929.78 2,930.07 2,929.43 2,930.07 132,165.0K
16:41 2,930.06 2,930.12 2,928.43 2,928.51 111,738.0K
16:42 2,928.58 2,929.87 2,928.58 2,929.87 58,617.3K
16:43 2,929.75 2,930.12 2,929.75 2,929.97 60,886.4K
16:44 2,930.03 2,930.04 2,928.75 2,928.75 93,184.3K
16:45 2,928.54 2,928.95 2,928.20 2,928.95 100,001.0K
16:46 2,928.93 2,929.00 2,927.91 2,927.91 123,310.0K
16:47 2,927.82 2,928.03 2,927.82 2,927.99 85,597.0K
16:48 2,928.04 2,928.49 2,927.67 2,928.49 74,657.9K
16:49 2,928.45 2,928.98 2,928.45 2,928.95 65,361.3K
16:50 2,928.98 2,928.98 2,928.43 2,928.59 44,595.6K
16:51 2,928.73 2,929.10 2,928.16 2,928.16 75,307.3K
16:52 2,928.22 2,928.37 2,927.96 2,927.96 101,119.3K
16:53 2,928.02 2,928.09 2,927.85 2,927.89 87,853.2K
16:54 2,927.74 2,928.53 2,927.73 2,928.53 76,222.4K
16:55 2,928.58 2,928.81 2,928.42 2,928.48 84,665.7K
16:56 2,928.57 2,929.42 2,928.57 2,929.42 127,469.6K
16:57 2,929.44 2,929.44 2,927.74 2,927.76 119,941.2K
16:58 2,927.76 2,927.76 2,926.34 2,927.20 128,999.9K
16:59 2,927.22 2,927.75 2,927.20 2,927.68 165,745.3K
17:00 2,927.42 2,927.76 2,926.88 2,927.76 216,058.9K
17:01 2,927.59 2,928.34 2,927.59 2,928.34 136,946.5K
17:02 2,928.40 2,928.74 2,928.33 2,928.43 81,283.6K
17:03 2,928.57 2,928.57 2,927.07 2,927.11 133,888.3K
17:04 2,927.06 2,927.49 2,927.06 2,927.49 99,362.5K
17:05 2,927.48 2,928.88 2,927.48 2,928.86 71,919.0K
17:06 2,928.87 2,928.90 2,928.06 2,928.12 104,637.5K
17:07 2,928.13 2,928.90 2,928.13 2,928.36 90,679.8K
17:08 2,928.51 2,928.51 2,927.79 2,928.48 107,535.5K
17:09 2,928.48 2,928.56 2,927.49 2,927.49 80,702.4K
17:10 2,927.32 2,927.91 2,927.32 2,927.56 122,269.1K
17:11 2,927.57 2,927.57 2,926.54 2,927.00 81,594.2K
17:12 2,926.67 2,927.00 2,925.58 2,925.58 56,322.1K
17:13 2,925.66 2,925.95 2,924.95 2,925.91 97,791.8K
17:14 2,925.93 2,926.59 2,925.93 2,926.45 52,176.6K
17:15 2,926.26 2,926.26 2,925.28 2,925.99 73,103.8K
17:16 2,926.03 2,926.38 2,926.03 2,926.38 105,355.9K
17:17 2,926.46 2,927.12 2,926.46 2,926.73 77,380.7K
17:18 2,926.76 2,927.40 2,926.64 2,927.35 43,123.1K
17:19 2,927.31 2,927.43 2,927.17 2,927.43 44,097.6K
17:20 2,927.33 2,927.58 2,927.14 2,927.58 51,709.7K
17:21 2,927.66 2,928.41 2,927.58 2,928.41 47,611.4K
17:22 2,928.41 2,928.98 2,928.41 2,928.98 60,052.5K
17:23 2,928.97 2,929.05 2,928.46 2,928.47 51,559.4K
17:24 2,928.45 2,928.89 2,928.31 2,928.76 77,232.1K
17:25 2,928.72 2,929.10 2,928.72 2,929.10 62,927.7K
17:26 2,929.08 2,929.45 2,929.04 2,929.39 49,103.3K
17:27 2,929.29 2,929.52 2,929.29 2,929.52 71,114.4K
17:28 2,929.54 2,929.69 2,929.32 2,929.68 126,734.5K
17:29 2,929.73 2,929.87 2,929.67 2,929.87 98,914.1K
17:30 2,930.02 2,930.93 2,930.00 2,930.61 138,612.7K
17:31 2,930.64 2,930.65 2,930.28 2,930.65 120,213.6K
17:32 2,930.59 2,930.59 2,930.06 2,930.06 70,645.9K
17:33 2,930.19 2,930.39 2,930.16 2,930.32 49,215.6K
17:34 2,930.38 2,930.38 2,929.80 2,929.96 70,987.0K
17:35 2,929.99 2,930.37 2,929.99 2,930.18 87,592.6K
17:36 2,930.08 2,930.44 2,930.08 2,930.27 80,369.8K
17:37 2,930.18 2,930.19 2,929.53 2,929.53 70,778.6K
17:38 2,929.56 2,929.67 2,929.56 2,929.61 82,812.6K
17:39 2,929.56 2,929.67 2,929.56 2,929.63 52,013.6K
17:40 2,929.52 2,929.90 2,929.52 2,929.80 70,081.7K
17:41 2,929.84 2,929.94 2,929.23 2,929.23 88,017.2K
17:42 2,929.20 2,929.27 2,929.11 2,929.20 72,721.4K
17:43 2,929.19 2,929.62 2,929.19 2,929.44 53,484.9K
17:44 2,929.52 2,929.65 2,929.32 2,929.50 53,149.3K
17:45 2,929.47 2,929.47 2,929.18 2,929.18 55,117.5K
17:46 2,929.16 2,929.74 2,929.16 2,929.74 60,450.1K
17:47 2,929.89 2,930.10 2,929.84 2,929.93 66,860.3K
17:48 2,929.86 2,930.09 2,929.86 2,930.09 48,272.6K
17:49 2,929.94 2,929.94 2,929.58 2,929.78 56,776.4K
17:50 2,929.74 2,929.84 2,929.58 2,929.62 49,716.0K
17:51 2,929.67 2,929.71 2,928.96 2,929.01 52,561.3K
17:52 2,928.93 2,928.93 2,928.65 2,928.75 60,638.8K
17:53 2,928.64 2,928.89 2,928.64 2,928.89 80,406.2K
17:54 2,928.77 2,929.10 2,928.51 2,929.10 81,655.6K
17:55 2,929.12 2,929.40 2,929.10 2,929.40 51,065.6K
17:56 2,929.40 2,929.54 2,929.33 2,929.41 53,108.9K
17:57 2,929.38 2,929.77 2,929.35 2,929.74 89,650.4K
17:58 2,929.81 2,930.64 2,929.81 2,930.64 93,029.8K
17:59 2,930.70 2,930.98 2,930.70 2,930.87 71,911.6K
18:00 2,930.91 2,931.16 2,930.91 2,931.16 80,944.3K
18:01 2,931.26 2,931.26 2,930.86 2,931.06 128,532.3K
18:02 2,931.12 2,932.76 2,930.97 2,932.76 251,983.6K
18:03 2,932.76 2,933.02 2,932.53 2,932.53 75,478.2K
18:04 2,932.57 2,932.57 2,932.22 2,932.41 61,063.2K
18:05 2,932.38 2,933.12 2,932.38 2,933.12 76,331.4K
18:06 2,932.88 2,933.67 2,932.88 2,933.67 143,943.5K
18:07 2,933.71 2,934.28 2,933.71 2,934.19 224,525.0K
18:08 2,934.02 2,934.16 2,933.86 2,933.98 100,229.8K
18:09 2,934.14 2,934.62 2,934.14 2,934.62 100,512.5K
18:10 2,934.61 2,934.66 2,934.55 2,934.57 99,350.1K
18:11 2,934.56 2,934.56 2,934.27 2,934.45 80,125.0K
18:12 2,934.43 2,934.43 2,933.76 2,933.79 81,245.6K
18:13 2,934.00 2,934.44 2,933.72 2,933.72 104,687.7K
18:14 2,934.03 2,934.39 2,934.03 2,934.35 96,906.6K
18:15 2,934.26 2,934.69 2,934.26 2,934.59 68,286.0K
18:16 2,934.62 2,934.62 2,933.90 2,933.93 80,041.2K
18:17 2,933.96 2,934.14 2,933.72 2,933.95 90,857.5K
18:18 2,934.16 2,934.68 2,934.10 2,934.45 113,311.8K
18:19 2,934.40 2,934.71 2,933.68 2,933.68 75,225.1K
18:20 2,933.75 2,934.11 2,933.72 2,933.99 91,739.5K
18:21 2,933.83 2,934.17 2,933.80 2,934.16 61,314.9K
18:22 2,934.23 2,934.24 2,933.66 2,933.70 81,258.0K
18:23 2,933.69 2,933.69 2,933.36 2,933.58 85,444.9K
18:24 2,933.64 2,933.85 2,933.56 2,933.82 67,495.4K
18:25 2,933.84 2,934.08 2,933.84 2,934.06 65,202.8K
18:26 2,934.03 2,934.25 2,934.03 2,934.19 60,321.8K
18:27 2,934.19 2,934.19 2,933.70 2,933.86 48,574.2K
18:28 2,933.76 2,934.10 2,933.71 2,933.85 54,606.7K
18:29 2,933.83 2,934.29 2,933.83 2,934.29 94,588.7K
18:30 2,934.34 2,934.99 2,934.34 2,934.99 62,379.0K
18:31 2,934.95 2,935.12 2,934.81 2,934.99 71,533.7K
18:32 2,934.92 2,935.25 2,934.69 2,935.24 115,131.8K
18:33 2,935.37 2,935.45 2,935.22 2,935.23 77,432.3K
18:34 2,935.22 2,935.41 2,935.21 2,935.33 50,670.0K
18:35 2,935.22 2,935.88 2,935.07 2,935.88 92,634.2K
18:36 2,935.94 2,936.20 2,935.94 2,936.16 50,116.0K
18:37 2,935.96 2,935.96 2,935.61 2,935.79 108,407.1K
18:38 2,936.01 2,936.08 2,935.38 2,935.58 82,917.8K
18:39 2,935.69 2,935.78 2,935.45 2,935.45 110,149.1K
18:40 2,935.39 2,935.39 2,935.39 2,935.39 1,829.2K
18:51 2,935.96 2,935.96 2,935.96 2,935.96 191,900.2K
19:05 2,934.54 2,934.54 2,933.72 2,933.91 165,354.2K
19:06 2,933.92 2,935.01 2,933.92 2,934.98 48,911.4K
19:07 2,935.04 2,935.08 2,934.82 2,934.82 47,734.4K
19:08 2,934.99 2,934.99 2,934.55 2,934.55 58,704.7K
19:09 2,934.65 2,934.65 2,934.37 2,934.43 44,223.5K
19:10 2,934.55 2,934.55 2,933.62 2,933.82 50,796.4K
19:11 2,933.66 2,933.70 2,933.28 2,933.53 63,098.3K
19:12 2,933.60 2,933.86 2,933.60 2,933.71 22,249.0K
19:13 2,933.66 2,933.66 2,933.08 2,933.08 45,478.9K
19:14 2,933.08 2,933.19 2,932.61 2,932.61 63,037.1K
19:15 2,932.56 2,932.56 2,931.29 2,931.30 60,835.8K
19:16 2,931.38 2,931.38 2,930.83 2,931.25 84,001.8K
19:17 2,931.27 2,931.88 2,931.27 2,931.88 25,903.1K
19:18 2,931.86 2,932.19 2,931.86 2,932.01 26,021.5K
19:19 2,932.04 2,932.14 2,932.04 2,932.09 32,094.3K
19:20 2,932.09 2,932.39 2,931.72 2,932.39 73,664.2K
19:21 2,932.45 2,932.65 2,932.45 2,932.64 31,092.0K
19:22 2,932.65 2,932.97 2,932.65 2,932.89 98,752.5K
19:23 2,932.89 2,932.89 2,932.15 2,932.18 100,260.4K
19:24 2,932.18 2,932.39 2,932.01 2,932.36 38,913.4K
19:25 2,932.31 2,932.56 2,932.24 2,932.56 63,515.4K
19:26 2,932.55 2,932.65 2,932.36 2,932.41 28,494.9K
19:27 2,932.43 2,932.68 2,932.41 2,932.62 41,334.0K
19:28 2,932.64 2,932.78 2,932.59 2,932.66 84,047.2K
19:29 2,932.62 2,933.01 2,932.62 2,932.95 13,844.5K
19:30 2,933.12 2,933.27 2,932.77 2,933.10 35,160.0K
19:31 2,933.21 2,933.25 2,933.10 2,933.10 25,739.3K
19:32 2,933.09 2,933.09 2,932.96 2,933.06 46,537.4K
19:33 2,933.02 2,933.29 2,933.02 2,933.23 16,507.9K
19:34 2,933.36 2,933.48 2,933.25 2,933.48 21,433.6K
19:35 2,933.48 2,933.51 2,933.35 2,933.35 22,793.5K
19:36 2,933.37 2,933.53 2,933.37 2,933.47 21,078.1K
19:37 2,933.51 2,933.51 2,933.29 2,933.30 19,007.0K
19:38 2,933.29 2,933.29 2,932.63 2,932.63 15,557.5K
19:39 2,932.60 2,932.64 2,932.29 2,932.29 20,015.7K
19:40 2,932.35 2,932.39 2,932.20 2,932.20 27,916.0K
19:41 2,932.27 2,932.62 2,932.20 2,932.61 22,442.6K
19:42 2,932.61 2,932.84 2,932.60 2,932.82 18,975.4K
19:43 2,932.82 2,932.88 2,932.79 2,932.85 13,923.3K
19:44 2,932.79 2,932.85 2,932.49 2,932.49 14,973.6K
19:45 2,932.51 2,932.51 2,932.35 2,932.35 14,156.0K
19:46 2,932.34 2,932.53 2,932.32 2,932.35 39,991.0K
19:47 2,932.35 2,932.55 2,932.29 2,932.29 20,922.4K
19:48 2,932.33 2,932.61 2,932.33 2,932.61 19,697.7K
19:49 2,932.62 2,932.76 2,932.56 2,932.72 11,516.5K
19:50 2,932.64 2,932.72 2,932.42 2,932.42 16,739.9K
19:51 2,932.50 2,932.57 2,932.24 2,932.47 9,277.4K
19:52 2,932.49 2,932.62 2,932.49 2,932.54 10,301.4K
19:53 2,932.54 2,932.55 2,932.22 2,932.26 11,599.4K
19:54 2,932.29 2,932.36 2,931.97 2,932.02 10,631.5K
19:55 2,932.07 2,932.12 2,932.04 2,932.09 12,397.2K
19:56 2,932.11 2,932.18 2,932.08 2,932.08 14,418.5K
19:57 2,932.22 2,932.43 2,932.22 2,932.43 10,322.0K
19:58 2,932.40 2,932.40 2,932.31 2,932.38 10,338.7K
19:59 2,932.36 2,932.49 2,932.29 2,932.49 7,941.9K
20:00 2,932.48 2,932.90 2,932.48 2,932.89 29,025.8K
20:01 2,932.89 2,933.17 2,932.89 2,933.12 10,177.9K
20:02 2,933.21 2,933.21 2,926.95 2,926.95 309,415.4K
20:03 2,926.90 2,927.87 2,926.90 2,927.87 118,441.7K
20:04 2,927.87 2,927.98 2,927.72 2,927.74 46,523.5K
20:05 2,927.67 2,928.13 2,927.61 2,927.98 40,401.7K
20:06 2,927.86 2,928.60 2,927.86 2,928.60 37,493.5K
20:07 2,928.60 2,928.71 2,928.41 2,928.41 52,577.4K
20:08 2,928.30 2,928.53 2,928.24 2,928.24 37,500.3K
20:09 2,928.20 2,928.25 2,928.14 2,928.21 18,249.0K
20:10 2,928.17 2,928.53 2,928.13 2,928.53 36,028.6K
20:11 2,928.56 2,928.67 2,928.50 2,928.67 11,798.8K
20:12 2,928.70 2,928.90 2,928.70 2,928.90 15,315.8K
20:13 2,928.89 2,929.48 2,928.89 2,929.39 16,611.1K
20:14 2,929.45 2,931.18 2,929.45 2,930.75 49,431.6K
20:15 2,930.83 2,930.94 2,930.27 2,930.50 12,520.7K
20:16 2,930.52 2,930.52 2,929.28 2,929.29 23,381.8K
20:17 2,929.43 2,929.43 2,928.85 2,928.85 14,724.0K
20:18 2,928.80 2,928.87 2,928.75 2,928.81 11,794.9K
20:19 2,928.85 2,929.65 2,928.85 2,929.63 49,340.5K
20:20 2,929.71 2,930.52 2,929.71 2,930.50 18,555.8K
20:21 2,930.54 2,930.81 2,930.54 2,930.81 11,777.1K
20:22 2,930.74 2,930.85 2,930.69 2,930.84 6,118.5K
20:23 2,930.85 2,931.29 2,930.85 2,931.29 17,042.9K
20:24 2,931.35 2,932.35 2,931.35 2,932.35 33,068.1K
20:25 2,932.37 2,934.18 2,932.37 2,934.18 92,015.0K
20:26 2,934.17 2,935.51 2,934.17 2,934.95 84,914.2K
20:27 2,935.23 2,935.34 2,935.16 2,935.16 49,053.3K
20:28 2,935.10 2,935.21 2,934.97 2,935.07 47,602.2K
20:29 2,935.11 2,935.17 2,934.67 2,934.68 15,967.6K
20:30 2,934.76 2,934.98 2,934.65 2,934.97 78,783.7K
20:31 2,934.98 2,935.00 2,934.73 2,934.77 21,910.0K
20:32 2,934.75 2,934.85 2,934.73 2,934.78 15,736.7K
20:33 2,934.81 2,934.81 2,934.57 2,934.57 10,677.7K
20:34 2,934.58 2,934.58 2,934.03 2,934.03 11,148.1K
20:35 2,934.11 2,934.17 2,934.07 2,934.17 26,942.9K
20:36 2,934.12 2,934.16 2,934.05 2,934.16 12,755.4K
20:37 2,934.14 2,934.15 2,933.93 2,933.94 11,455.6K
20:38 2,934.14 2,934.21 2,934.08 2,934.19 8,903.8K
20:39 2,934.16 2,934.20 2,934.01 2,934.01 16,295.2K
20:40 2,934.01 2,934.01 2,933.84 2,933.85 59,798.4K
20:41 2,933.91 2,934.32 2,933.91 2,934.32 29,105.2K
20:42 2,934.34 2,934.40 2,934.24 2,934.25 49,012.6K
20:43 2,934.24 2,934.39 2,934.17 2,934.38 8,683.6K
20:44 2,934.38 2,934.39 2,933.93 2,933.93 27,992.9K
20:45 2,934.08 2,934.14 2,933.97 2,934.13 23,499.4K
20:46 2,934.17 2,934.17 2,933.94 2,933.94 14,950.7K
20:47 2,933.83 2,933.84 2,933.70 2,933.70 12,311.5K
20:48 2,933.62 2,933.70 2,933.55 2,933.63 13,628.9K
20:49 2,933.61 2,933.71 2,933.48 2,933.62 12,073.4K
20:50 2,933.58 2,933.58 2,933.39 2,933.42 12,258.5K
20:51 2,933.36 2,933.43 2,933.32 2,933.38 15,268.4K
20:52 2,933.39 2,933.39 2,932.66 2,932.70 26,114.6K
20:53 2,932.66 2,932.66 2,932.53 2,932.64 36,435.0K
20:54 2,932.62 2,932.62 2,932.41 2,932.41 13,292.6K
20:55 2,932.40 2,932.50 2,932.36 2,932.48 14,437.2K
20:56 2,932.54 2,932.85 2,932.54 2,932.84 20,709.0K
20:57 2,932.91 2,932.96 2,932.78 2,932.96 6,543.4K
20:58 2,932.97 2,933.22 2,932.95 2,933.18 32,049.7K
20:59 2,933.04 2,933.21 2,933.00 2,933.19 9,753.1K
21:00 2,933.13 2,933.13 2,932.84 2,932.98 19,649.9K
21:01 2,932.93 2,933.03 2,932.93 2,932.97 5,913.7K
21:02 2,933.01 2,933.23 2,933.01 2,933.14 14,127.0K
21:03 2,933.22 2,933.31 2,933.22 2,933.29 15,069.6K
21:04 2,933.33 2,933.49 2,933.27 2,933.49 36,631.1K
21:05 2,933.51 2,933.55 2,933.34 2,933.41 11,172.7K
21:06 2,933.43 2,933.57 2,933.36 2,933.46 26,608.0K
21:07 2,933.49 2,933.62 2,933.39 2,933.57 33,500.3K
21:08 2,933.54 2,933.96 2,933.54 2,933.89 15,220.2K
21:09 2,933.97 2,934.14 2,933.97 2,934.03 14,384.2K
21:10 2,934.03 2,934.35 2,934.03 2,934.30 12,765.2K
21:11 2,934.35 2,934.36 2,934.16 2,934.30 18,532.8K
21:12 2,934.30 2,934.30 2,933.72 2,933.84 20,311.5K
21:13 2,933.80 2,933.82 2,933.50 2,933.50 14,523.6K
21:14 2,933.51 2,933.59 2,933.41 2,933.46 13,736.6K
21:15 2,933.44 2,933.44 2,932.97 2,932.97 14,060.7K
21:16 2,933.06 2,933.11 2,933.05 2,933.08 11,610.8K
21:17 2,933.00 2,933.02 2,932.77 2,932.89 19,256.4K
21:18 2,932.95 2,933.00 2,932.88 2,933.00 12,307.8K
21:19 2,933.02 2,933.36 2,933.02 2,933.31 19,772.3K
21:20 2,933.34 2,933.42 2,933.29 2,933.41 11,092.4K
21:21 2,933.21 2,933.21 2,932.79 2,932.79 39,689.1K
21:22 2,932.75 2,932.97 2,932.68 2,932.97 15,666.7K
21:23 2,932.97 2,933.11 2,932.89 2,933.01 13,078.2K
21:24 2,933.00 2,933.07 2,932.88 2,932.98 29,059.2K
21:25 2,932.98 2,933.18 2,932.98 2,933.13 18,603.8K
21:26 2,933.19 2,933.28 2,933.19 2,933.27 10,512.0K
21:27 2,933.28 2,933.41 2,933.28 2,933.37 10,493.9K
21:28 2,933.34 2,933.41 2,933.29 2,933.31 7,073.5K
21:29 2,933.31 2,933.35 2,933.26 2,933.31 8,375.5K
21:30 2,933.29 2,933.36 2,933.15 2,933.35 27,230.7K
21:31 2,933.31 2,933.42 2,933.22 2,933.26 18,941.2K
21:32 2,933.20 2,933.29 2,933.11 2,933.16 9,742.5K
21:33 2,933.17 2,933.57 2,933.17 2,933.57 18,950.9K
21:34 2,933.60 2,933.67 2,933.54 2,933.66 15,047.1K
21:35 2,934.02 2,934.83 2,934.02 2,934.83 46,874.3K
21:36 2,934.86 2,935.17 2,934.86 2,935.13 30,464.2K
21:37 2,935.09 2,935.18 2,935.08 2,935.12 6,600.2K
21:38 2,935.16 2,935.28 2,935.01 2,935.05 17,032.5K
21:39 2,935.11 2,935.15 2,935.03 2,935.09 59,460.7K
21:40 2,935.07 2,935.27 2,935.07 2,935.20 12,931.4K
21:41 2,935.08 2,935.23 2,935.08 2,935.16 23,130.2K
21:42 2,935.07 2,935.40 2,935.07 2,935.40 21,094.7K
21:43 2,935.40 2,935.57 2,935.30 2,935.57 21,157.9K
21:44 2,935.55 2,935.96 2,935.55 2,935.86 30,313.1K
21:45 2,935.83 2,935.93 2,935.75 2,935.79 18,184.7K
21:46 2,935.79 2,935.85 2,935.70 2,935.81 15,010.5K
21:47 2,935.78 2,935.78 2,935.53 2,935.53 21,980.8K
21:48 2,935.53 2,935.77 2,935.45 2,935.45 23,473.6K
21:49 2,935.46 2,935.46 2,935.22 2,935.30 11,759.0K
21:50 2,935.31 2,935.32 2,935.20 2,935.23 30,446.4K
21:51 2,935.31 2,935.31 2,935.17 2,935.29 23,602.5K
21:52 2,935.27 2,935.36 2,935.14 2,935.20 16,536.7K
21:53 2,935.20 2,935.32 2,935.13 2,935.29 10,588.8K
21:54 2,935.30 2,935.33 2,935.04 2,935.20 13,663.4K
21:55 2,935.22 2,935.25 2,935.09 2,935.20 15,684.0K
21:56 2,935.20 2,935.35 2,935.20 2,935.29 11,462.6K
21:57 2,935.31 2,935.44 2,935.28 2,935.44 11,926.0K
21:58 2,935.37 2,935.54 2,935.37 2,935.49 18,988.3K
21:59 2,935.48 2,935.57 2,935.48 2,935.50 9,523.6K
22:00 2,935.50 2,935.51 2,935.36 2,935.41 20,029.1K
22:01 2,935.47 2,935.48 2,935.26 2,935.44 24,687.0K
22:02 2,935.47 2,935.88 2,935.47 2,935.79 17,755.8K
22:03 2,935.78 2,935.78 2,935.64 2,935.71 14,119.8K
22:04 2,935.71 2,935.89 2,935.71 2,935.83 13,022.0K
22:05 2,935.86 2,935.97 2,935.74 2,935.95 11,820.8K
22:06 2,935.91 2,935.92 2,935.01 2,935.05 40,728.0K
22:07 2,934.77 2,935.59 2,934.77 2,935.50 24,294.5K
22:08 2,935.49 2,935.65 2,935.49 2,935.62 7,672.6K
22:09 2,935.67 2,935.67 2,935.30 2,935.33 6,251.0K
22:10 2,935.39 2,935.50 2,935.33 2,935.50 8,946.6K
22:11 2,935.52 2,935.52 2,935.41 2,935.46 8,297.1K
22:12 2,935.50 2,935.50 2,935.28 2,935.28 8,058.2K
22:13 2,935.30 2,935.31 2,935.14 2,935.14 5,548.9K
22:14 2,935.09 2,935.19 2,935.00 2,935.00 8,574.9K
22:15 2,934.97 2,935.15 2,934.97 2,935.15 10,019.8K
22:16 2,935.10 2,935.15 2,934.84 2,934.84 13,801.1K
22:17 2,934.86 2,934.87 2,934.59 2,934.87 13,753.3K
22:18 2,934.85 2,935.00 2,934.82 2,934.90 13,211.9K
22:19 2,934.88 2,934.95 2,934.87 2,934.87 14,596.4K
22:20 2,934.89 2,935.02 2,934.83 2,934.89 12,375.8K
22:21 2,934.89 2,935.01 2,934.89 2,934.97 9,347.3K
22:22 2,934.86 2,934.95 2,934.75 2,934.75 27,157.3K
22:23 2,934.74 2,934.88 2,934.73 2,934.74 13,638.3K
22:24 2,934.69 2,934.73 2,934.61 2,934.61 13,130.1K
22:25 2,934.71 2,934.89 2,934.71 2,934.85 14,645.1K
22:26 2,934.82 2,934.85 2,934.62 2,934.74 6,144.0K
22:27 2,934.69 2,934.94 2,934.63 2,934.90 12,778.2K
22:28 2,934.87 2,935.03 2,934.87 2,934.97 12,211.0K
22:29 2,934.97 2,935.12 2,934.95 2,935.11 20,849.7K
22:30 2,935.07 2,935.07 2,934.95 2,935.06 6,102.8K
22:31 2,935.08 2,935.08 2,934.89 2,934.99 10,918.8K
22:32 2,934.95 2,935.03 2,934.80 2,934.95 4,830.9K
22:33 2,934.97 2,934.97 2,934.84 2,934.96 5,691.6K
22:34 2,934.91 2,935.01 2,934.91 2,934.99 9,694.8K
22:35 2,934.98 2,935.11 2,934.95 2,935.05 17,901.5K
22:36 2,935.03 2,935.15 2,934.92 2,935.08 10,978.8K
22:37 2,935.08 2,935.08 2,934.88 2,934.88 11,428.3K
22:38 2,934.91 2,934.95 2,934.88 2,934.95 15,947.4K
22:39 2,935.03 2,935.03 2,934.77 2,934.77 13,343.9K
22:40 2,934.83 2,934.83 2,934.64 2,934.64 13,278.5K
22:41 2,934.65 2,934.74 2,934.55 2,934.60 11,782.7K
22:42 2,934.65 2,934.73 2,934.47 2,934.47 5,715.9K
22:43 2,934.45 2,934.60 2,934.42 2,934.49 19,049.1K
22:44 2,934.51 2,934.60 2,934.46 2,934.55 10,538.7K
22:45 2,934.50 2,934.50 2,934.33 2,934.48 9,702.0K
22:46 2,934.52 2,934.66 2,934.47 2,934.66 8,669.4K
22:47 2,934.69 2,934.77 2,934.63 2,934.63 7,689.5K
22:48 2,934.64 2,934.73 2,934.58 2,934.72 17,947.5K
22:49 2,934.74 2,934.81 2,934.71 2,934.81 19,037.0K
22:50 2,934.82 2,934.91 2,934.77 2,934.77 7,368.9K
22:51 2,934.73 2,934.95 2,934.73 2,934.79 22,284.1K
22:52 2,934.77 2,934.77 2,934.69 2,934.75 8,282.0K
22:53 2,934.75 2,934.75 2,934.62 2,934.62 31,944.1K
22:54 2,934.64 2,934.68 2,934.58 2,934.68 6,972.6K
22:55 2,934.66 2,934.72 2,934.48 2,934.50 12,242.6K
22:56 2,934.48 2,934.59 2,934.45 2,934.49 7,340.4K
22:57 2,934.35 2,934.45 2,934.16 2,934.16 36,276.2K
22:58 2,934.14 2,934.19 2,934.08 2,934.10 24,103.5K
22:59 2,934.10 2,934.16 2,934.01 2,934.06 7,626.6K
23:00 2,934.04 2,934.52 2,934.04 2,934.50 25,502.9K
23:01 2,934.53 2,934.53 2,934.40 2,934.43 17,678.4K
23:02 2,934.54 2,934.54 2,934.33 2,934.35 13,507.2K
23:03 2,934.36 2,934.44 2,934.29 2,934.41 12,353.1K
23:04 2,934.41 2,934.43 2,934.28 2,934.30 9,804.8K
23:05 2,934.32 2,934.40 2,934.31 2,934.31 11,104.4K
23:06 2,934.31 2,934.71 2,934.30 2,934.71 8,595.4K
23:07 2,934.72 2,934.72 2,934.54 2,934.65 5,764.2K
23:08 2,934.64 2,934.65 2,934.41 2,934.41 7,614.1K
23:09 2,934.42 2,934.65 2,934.33 2,934.50 9,841.9K
23:10 2,934.46 2,934.51 2,934.32 2,934.51 6,458.2K
23:11 2,934.47 2,934.52 2,934.31 2,934.31 12,527.9K
23:12 2,934.38 2,934.43 2,934.25 2,934.42 6,317.4K
23:13 2,934.41 2,934.41 2,934.18 2,934.18 10,113.2K
23:14 2,934.17 2,934.36 2,934.17 2,934.32 8,489.2K
23:15 2,934.36 2,934.43 2,934.28 2,934.36 32,189.2K
23:16 2,934.36 2,934.49 2,934.36 2,934.46 5,951.0K
23:17 2,934.44 2,934.46 2,934.34 2,934.36 14,455.2K
23:18 2,934.36 2,934.43 2,934.27 2,934.36 8,757.6K
23:19 2,934.37 2,934.46 2,934.29 2,934.38 8,657.4K
23:20 2,934.30 2,934.36 2,934.30 2,934.36 15,942.0K
23:21 2,934.35 2,934.57 2,934.35 2,934.53 14,240.0K
23:22 2,934.51 2,934.51 2,934.23 2,934.29 18,914.9K
23:23 2,934.26 2,934.77 2,934.26 2,934.77 20,844.3K
23:24 2,934.86 2,935.03 2,934.86 2,935.03 20,003.2K
23:25 2,935.40 2,935.67 2,935.40 2,935.58 63,928.0K
23:26 2,935.60 2,935.66 2,935.30 2,935.40 21,804.1K
23:27 2,935.39 2,935.39 2,935.22 2,935.23 18,648.9K
23:28 2,935.28 2,935.57 2,935.28 2,935.36 25,668.9K
23:29 2,935.46 2,935.60 2,935.46 2,935.58 16,699.7K
23:30 2,935.72 2,935.72 2,935.10 2,935.48 64,857.7K
23:31 2,935.01 2,935.43 2,935.01 2,935.29 18,805.6K
23:32 2,935.31 2,935.70 2,935.16 2,935.70 16,760.6K
23:33 2,935.72 2,935.79 2,935.57 2,935.67 48,766.0K
23:34 2,935.66 2,935.66 2,935.42 2,935.64 32,487.8K
23:35 2,935.69 2,935.69 2,935.48 2,935.66 23,968.4K
23:36 2,935.66 2,935.75 2,935.53 2,935.64 23,424.1K
23:37 2,935.61 2,935.71 2,935.54 2,935.64 12,235.2K
23:38 2,935.71 2,935.97 2,935.65 2,935.70 20,579.8K
23:39 2,935.75 2,935.98 2,935.52 2,935.95 14,724.3K
23:40 2,935.87 2,935.89 2,935.68 2,935.78 12,474.8K
23:41 2,935.55 2,935.75 2,935.53 2,935.74 19,615.6K
23:42 2,935.78 2,935.78 2,935.50 2,935.60 27,959.5K
23:43 2,935.70 2,936.05 2,935.54 2,935.95 20,910.2K
23:44 2,936.03 2,936.03 2,935.78 2,935.81 13,290.2K
23:45 2,935.67 2,935.67 2,935.26 2,935.58 38,066.2K
23:46 2,935.56 2,935.72 2,935.43 2,935.46 17,093.1K
23:47 2,935.49 2,935.62 2,935.35 2,935.55 25,579.7K
23:48 2,935.50 2,935.83 2,935.35 2,935.78 29,435.4K
23:49 2,935.75 2,935.75 2,935.28 2,935.32 36,290.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし