Polyus PJSC (PLZL)

PLZL
🏛️ ロシア連邦 →
2,328.40
最終更新: 2025-09-28
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
06:59 2,297.20 2,297.20 2,297.20 2,297.20 0.4K
07:00 2,299.40 2,300.00 2,299.40 2,300.00 1.4K
07:01 2,300.00 2,309.40 2,300.00 2,309.20 7.1K
07:02 2,309.40 2,309.40 2,304.80 2,304.80 2.3K
07:03 2,304.00 2,305.20 2,301.80 2,301.80 1.5K
07:04 2,301.80 2,301.80 2,295.00 2,295.00 2.7K
07:05 2,298.00 2,299.60 2,298.00 2,299.60 0.8K
07:06 2,299.80 2,300.20 2,299.80 2,300.20 0.5K
07:07 2,300.60 2,301.60 2,300.40 2,301.20 0.8K
07:08 2,300.40 2,300.40 2,298.60 2,300.40 0.5K
07:09 2,297.40 2,297.40 2,296.40 2,296.40 0.8K
07:10 2,296.40 2,296.40 2,295.00 2,295.20 1.4K
07:11 2,295.20 2,295.20 2,294.00 2,294.00 0.6K
07:12 2,293.20 2,293.20 2,292.60 2,292.60 0.4K
07:13 2,292.60 2,292.60 2,292.60 2,292.60 0.1K
07:14 2,292.60 2,294.20 2,292.60 2,292.60 0.5K
07:15 2,295.00 2,298.00 2,295.00 2,297.80 0.3K
07:16 2,299.00 2,303.00 2,299.00 2,303.00 0.5K
07:17 2,303.60 2,303.80 2,302.80 2,303.60 0.3K
07:18 2,303.80 2,304.00 2,303.60 2,303.80 0.3K
07:19 2,304.00 2,304.00 2,303.80 2,303.80 0.9K
07:20 2,303.80 2,304.00 2,303.80 2,304.00 0.2K
07:21 2,304.00 2,304.00 2,304.00 2,304.00 0.1K
07:22 2,304.00 2,304.00 2,303.80 2,303.80 1.5K
07:23 2,303.80 2,304.80 2,303.60 2,304.80 1.3K
07:24 2,303.20 2,306.00 2,303.20 2,303.80 0.8K
07:25 2,305.80 2,305.80 2,303.00 2,305.40 0.6K
07:26 2,304.20 2,305.40 2,304.20 2,304.20 0.1K
07:27 2,304.60 2,306.00 2,304.60 2,305.00 0.1K
07:28 2,306.00 2,306.20 2,306.00 2,306.00 1.4K
07:29 2,306.00 2,306.40 2,306.00 2,306.40 0.1K
07:30 2,305.40 2,306.60 2,305.40 2,306.60 0.2K
07:31 2,306.80 2,306.80 2,305.00 2,305.40 0.4K
07:32 2,305.40 2,306.80 2,305.40 2,306.80 0.1K
07:33 2,306.00 2,306.00 2,305.00 2,305.00 0.4K
07:34 2,306.00 2,307.40 2,306.00 2,307.40 0.7K
07:35 2,308.00 2,308.20 2,305.40 2,307.40 1.2K
07:36 2,307.40 2,308.00 2,307.20 2,307.80 0.1K
07:37 2,307.80 2,307.80 2,305.40 2,307.00 0.6K
07:38 2,305.00 2,306.80 2,304.20 2,304.20 0.2K
07:39 2,304.80 2,306.00 2,304.40 2,305.60 0.2K
07:40 2,307.00 2,308.60 2,307.00 2,308.60 1.3K
07:41 2,308.00 2,308.20 2,308.00 2,308.20 1.4K
07:42 2,308.40 2,308.40 2,304.20 2,306.80 1.7K
07:43 2,307.00 2,307.40 2,307.00 2,307.40 0.0K
07:44 2,307.80 2,308.20 2,307.40 2,308.20 0.3K
07:45 2,308.20 2,308.20 2,308.20 2,308.20 0.3K
07:46 2,307.40 2,308.80 2,307.40 2,308.20 0.1K
07:47 2,308.00 2,308.20 2,307.60 2,308.00 0.1K
07:48 2,307.60 2,308.20 2,307.60 2,307.60 0.1K
07:49 2,307.60 2,307.80 2,307.60 2,307.80 0.1K
07:50 2,307.40 2,307.40 2,305.00 2,305.00 0.3K
07:51 2,307.20 2,307.20 2,305.80 2,306.00 0.1K
07:52 2,307.00 2,307.00 2,306.00 2,307.00 0.1K
07:53 2,307.00 2,307.00 2,307.00 2,307.00 0.1K
07:54 2,306.40 2,307.00 2,306.40 2,307.00 0.1K
07:55 2,307.00 2,307.00 2,306.40 2,306.40 0.2K
07:56 2,307.00 2,307.00 2,306.40 2,307.00 0.0K
07:57 2,306.40 2,307.00 2,306.40 2,307.00 0.0K
07:58 2,307.00 2,307.40 2,307.00 2,307.40 0.0K
07:59 2,307.80 2,308.00 2,307.00 2,307.00 0.3K
08:00 2,307.00 2,308.00 2,307.00 2,308.00 0.5K
08:01 2,308.00 2,308.00 2,307.80 2,307.80 0.0K
08:02 2,307.80 2,307.80 2,307.80 2,307.80 0.1K
08:03 2,307.80 2,308.00 2,307.80 2,308.00 0.2K
08:04 2,308.00 2,308.00 2,307.40 2,307.40 0.5K
08:05 2,308.00 2,308.00 2,308.00 2,308.00 0.1K
08:06 2,308.00 2,308.00 2,307.00 2,308.00 0.0K
08:07 2,307.80 2,308.00 2,307.80 2,308.00 0.0K
08:08 2,307.00 2,308.00 2,307.00 2,307.80 0.2K
08:09 2,307.80 2,307.80 2,307.80 2,307.80 0.0K
08:10 2,307.20 2,307.80 2,307.00 2,307.80 0.0K
08:11 2,307.00 2,307.80 2,307.00 2,307.80 0.1K
08:12 2,307.80 2,308.00 2,307.20 2,308.00 0.3K
08:13 2,308.00 2,308.00 2,307.40 2,308.00 0.1K
08:14 2,307.20 2,308.00 2,307.20 2,308.00 0.3K
08:15 2,308.00 2,308.00 2,307.80 2,308.00 0.1K
08:16 2,307.00 2,308.00 2,307.00 2,308.00 0.8K
08:17 2,307.80 2,308.00 2,307.20 2,307.20 0.0K
08:18 2,307.80 2,308.00 2,307.20 2,307.40 0.0K
08:19 2,307.20 2,307.40 2,307.20 2,307.40 0.8K
08:20 2,307.20 2,307.20 2,307.20 2,307.20 0.7K
08:21 2,307.40 2,307.40 2,307.40 2,307.40 0.1K
08:22 2,307.40 2,307.80 2,307.40 2,307.80 0.4K
08:23 2,307.00 2,307.80 2,307.00 2,307.60 0.2K
08:24 2,307.60 2,307.60 2,307.00 2,307.00 0.0K
08:25 2,307.80 2,308.00 2,307.20 2,307.80 0.3K
08:26 2,307.40 2,307.80 2,307.00 2,307.00 0.6K
08:27 2,307.00 2,307.40 2,307.00 2,307.00 0.3K
08:28 2,307.00 2,307.40 2,307.00 2,307.40 0.0K
08:29 2,307.40 2,308.00 2,307.40 2,308.00 0.8K
08:30 2,307.80 2,307.80 2,307.80 2,307.80 0.1K
08:31 2,307.80 2,308.00 2,307.80 2,308.00 0.4K
08:32 2,308.00 2,308.00 2,307.80 2,308.00 0.1K
08:33 2,308.00 2,308.00 2,308.00 2,308.00 0.4K
08:34 2,308.00 2,309.00 2,308.00 2,308.80 4.4K
08:35 2,309.20 2,309.20 2,308.60 2,308.60 0.1K
08:36 2,309.20 2,309.20 2,309.20 2,309.20 0.1K
08:37 2,310.00 2,310.00 2,309.60 2,309.60 0.7K
08:38 2,309.60 2,312.60 2,309.60 2,312.40 6.1K
08:39 2,313.20 2,315.00 2,313.20 2,314.60 0.5K
08:40 2,314.60 2,315.00 2,311.00 2,314.00 2.9K
08:41 2,314.80 2,314.80 2,314.00 2,314.20 0.2K
08:42 2,314.60 2,314.60 2,314.00 2,314.00 1.6K
08:43 2,314.20 2,314.20 2,314.00 2,314.00 0.3K
08:44 2,314.00 2,314.00 2,314.00 2,314.00 0.4K
08:45 2,314.00 2,314.80 2,314.00 2,314.60 0.3K
08:46 2,313.60 2,314.80 2,313.60 2,313.60 0.1K
08:47 2,313.00 2,313.00 2,312.00 2,312.20 0.2K
08:48 2,312.40 2,314.20 2,312.40 2,314.00 0.5K
08:49 2,314.20 2,314.20 2,312.40 2,312.80 0.3K
08:50 2,312.80 2,314.20 2,312.80 2,314.20 0.1K
08:51 2,313.00 2,314.60 2,313.00 2,313.40 0.1K
08:52 2,317.80 2,317.80 2,317.40 2,317.40 8.4K
08:53 2,317.40 2,317.60 2,317.40 2,317.60 0.2K
08:54 2,317.40 2,319.60 2,317.40 2,317.80 4.5K
08:55 2,318.80 2,318.80 2,316.60 2,317.00 0.4K
08:56 2,316.60 2,318.40 2,316.40 2,317.00 0.4K
08:57 2,317.20 2,318.20 2,317.20 2,318.20 0.2K
08:58 2,317.20 2,318.20 2,317.00 2,318.00 3.6K
08:59 2,318.00 2,319.80 2,317.80 2,319.80 0.6K
09:00 2,317.40 2,317.40 2,317.00 2,317.00 1.5K
09:01 2,315.80 2,317.00 2,315.80 2,316.00 0.8K
09:02 2,316.00 2,316.80 2,316.00 2,316.00 2.1K
09:03 2,316.40 2,316.60 2,316.40 2,316.60 0.9K
09:04 2,316.00 2,316.40 2,316.00 2,316.00 0.2K
09:05 2,316.20 2,316.60 2,316.00 2,316.00 0.3K
09:06 2,316.00 2,317.80 2,316.00 2,317.80 0.7K
09:07 2,317.00 2,317.20 2,317.00 2,317.00 0.9K
09:08 2,318.20 2,318.80 2,317.80 2,318.40 0.5K
09:09 2,316.00 2,316.00 2,315.00 2,315.60 5.3K
09:10 2,315.60 2,315.80 2,315.00 2,315.00 0.2K
09:11 2,315.00 2,315.60 2,315.00 2,315.60 0.5K
09:12 2,315.60 2,315.60 2,315.20 2,315.60 0.2K
09:13 2,315.20 2,315.40 2,315.00 2,315.40 0.8K
09:14 2,315.00 2,315.40 2,315.00 2,315.40 0.2K
09:15 2,315.40 2,316.00 2,315.40 2,316.00 0.6K
09:16 2,316.00 2,316.00 2,315.80 2,315.80 0.4K
09:17 2,316.00 2,316.00 2,315.80 2,316.00 1.5K
09:18 2,315.60 2,315.60 2,315.40 2,315.40 0.2K
09:19 2,315.40 2,315.60 2,314.00 2,314.00 2.9K
09:20 2,314.00 2,314.60 2,314.00 2,314.00 0.1K
09:21 2,314.00 2,314.00 2,312.80 2,312.80 1.2K
09:22 2,315.00 2,315.00 2,314.80 2,314.80 0.6K
09:23 2,314.80 2,315.00 2,314.60 2,314.60 0.2K
09:24 2,313.60 2,314.00 2,313.60 2,314.00 0.4K
09:25 2,314.00 2,314.00 2,313.40 2,313.40 0.1K
09:26 2,313.60 2,315.00 2,313.60 2,314.80 0.1K
09:27 2,314.00 2,314.40 2,313.40 2,313.40 0.1K
09:28 2,313.40 2,315.00 2,313.40 2,315.00 0.5K
09:29 2,314.40 2,315.00 2,313.80 2,314.20 0.3K
09:31 2,313.40 2,314.80 2,313.40 2,314.80 1.1K
09:32 2,315.40 2,315.60 2,315.20 2,315.40 0.9K
09:33 2,314.80 2,316.00 2,314.80 2,316.00 1.9K
09:34 2,315.20 2,316.40 2,315.20 2,316.20 0.3K
09:35 2,317.00 2,317.20 2,316.00 2,316.00 0.6K
09:36 2,317.00 2,317.00 2,315.20 2,316.00 0.5K
09:37 2,315.60 2,316.00 2,315.60 2,316.00 0.0K
09:38 2,316.40 2,317.40 2,316.40 2,317.00 0.3K
09:39 2,317.00 2,318.00 2,317.00 2,318.00 1.6K
09:40 2,317.20 2,317.60 2,317.00 2,317.60 0.0K
09:41 2,317.40 2,317.40 2,317.40 2,317.40 0.1K
09:42 2,317.20 2,317.20 2,316.00 2,316.00 0.5K
09:43 2,316.60 2,316.60 2,314.80 2,314.80 3.0K
09:44 2,315.80 2,316.20 2,314.60 2,316.20 0.4K
09:45 2,316.20 2,316.60 2,315.40 2,316.60 0.8K
09:46 2,317.00 2,317.60 2,317.00 2,317.60 5.5K
09:47 2,317.60 2,318.40 2,317.60 2,317.80 0.5K
09:48 2,318.40 2,318.40 2,318.00 2,318.00 0.0K
09:49 2,317.80 2,318.00 2,317.60 2,318.00 0.3K
09:50 2,318.20 2,318.20 2,317.60 2,317.60 0.7K
09:51 2,317.80 2,318.00 2,317.60 2,318.00 0.1K
09:52 2,318.00 2,318.20 2,318.00 2,318.00 0.1K
09:53 2,318.20 2,318.20 2,318.00 2,318.00 0.1K
09:54 2,318.20 2,318.20 2,317.00 2,317.00 0.3K
09:55 2,317.60 2,317.60 2,313.40 2,314.80 2.2K
09:56 2,315.00 2,315.00 2,314.40 2,314.80 0.7K
09:57 2,314.80 2,315.00 2,314.60 2,314.60 0.1K
09:58 2,314.60 2,314.60 2,314.40 2,314.40 0.4K
09:59 2,314.80 2,314.80 2,313.60 2,313.60 1.0K
10:00 2,315.60 2,315.60 2,315.60 2,315.60 1.1K
10:01 2,315.00 2,316.40 2,315.00 2,316.40 0.9K
10:02 2,316.40 2,316.60 2,315.80 2,315.80 2.1K
10:03 2,316.00 2,316.60 2,316.00 2,316.60 0.4K
10:04 2,316.40 2,316.60 2,316.00 2,316.20 0.7K
10:05 2,317.20 2,317.20 2,316.00 2,316.60 2.8K
10:06 2,317.00 2,318.00 2,316.80 2,317.20 3.4K
10:07 2,317.40 2,318.80 2,317.40 2,318.40 1.9K
10:08 2,318.20 2,319.40 2,318.20 2,319.40 7.9K
10:09 2,319.20 2,319.20 2,318.20 2,318.20 2.1K
10:10 2,318.80 2,327.60 2,318.80 2,327.60 57.5K
10:11 2,327.40 2,328.80 2,327.00 2,328.80 8.0K
10:12 2,329.20 2,329.20 2,328.00 2,329.00 1.4K
10:13 2,328.60 2,329.00 2,328.00 2,328.00 1.3K
10:14 2,328.60 2,329.60 2,328.40 2,328.60 2.4K
10:15 2,328.60 2,328.60 2,326.80 2,327.60 3.5K
10:16 2,328.40 2,329.00 2,326.80 2,329.00 5.3K
10:17 2,331.00 2,334.40 2,331.00 2,334.40 14.9K
10:18 2,334.40 2,335.80 2,333.20 2,335.60 4.6K
10:19 2,336.60 2,338.80 2,336.20 2,338.60 5.0K
10:20 2,337.20 2,337.20 2,335.40 2,336.00 4.2K
10:21 2,336.00 2,337.80 2,334.80 2,337.20 5.0K
10:22 2,337.20 2,337.20 2,335.60 2,335.60 3.4K
10:23 2,336.00 2,336.60 2,335.20 2,336.60 2.8K
10:24 2,335.80 2,336.60 2,335.00 2,335.80 2.9K
10:25 2,334.80 2,335.80 2,334.80 2,335.00 2.0K
10:26 2,335.00 2,335.40 2,334.40 2,335.40 1.5K
10:27 2,336.00 2,338.00 2,335.60 2,336.00 7.6K
10:28 2,336.00 2,337.60 2,334.80 2,334.80 2.0K
10:29 2,335.20 2,335.20 2,331.80 2,331.80 4.8K
10:30 2,330.20 2,331.00 2,330.20 2,330.40 5.7K
10:31 2,329.20 2,331.40 2,329.00 2,329.80 11.1K
10:32 2,329.80 2,330.60 2,328.00 2,328.00 10.5K
10:33 2,328.40 2,330.00 2,328.40 2,329.80 3.4K
10:34 2,329.00 2,329.00 2,328.00 2,328.80 8.0K
10:35 2,328.20 2,331.60 2,328.20 2,331.60 1.8K
10:36 2,331.40 2,331.60 2,330.20 2,330.20 0.7K
10:37 2,330.80 2,330.80 2,329.40 2,329.40 7.3K
10:38 2,329.80 2,329.80 2,329.20 2,329.60 1.3K
10:39 2,329.80 2,331.20 2,329.60 2,331.20 1.0K
10:40 2,330.60 2,331.40 2,330.60 2,331.40 0.7K
10:41 2,332.00 2,332.60 2,332.00 2,332.40 1.4K
10:42 2,331.80 2,332.00 2,329.00 2,329.20 5.7K
10:43 2,327.20 2,327.80 2,327.00 2,327.00 1.8K
10:44 2,326.60 2,328.60 2,326.60 2,328.60 2.0K
10:45 2,328.60 2,329.80 2,327.80 2,329.80 5.4K
10:46 2,329.40 2,331.40 2,328.80 2,331.40 7.6K
10:47 2,330.80 2,332.60 2,330.80 2,332.60 2.3K
10:48 2,333.80 2,334.20 2,333.80 2,334.20 19.6K
10:49 2,334.20 2,335.00 2,334.20 2,334.20 5.2K
10:50 2,334.60 2,334.60 2,334.20 2,334.20 1.3K
10:51 2,334.40 2,334.40 2,334.20 2,334.20 2.5K
10:52 2,334.40 2,334.80 2,334.20 2,334.80 1.7K
10:53 2,334.80 2,336.00 2,334.80 2,334.80 1.0K
10:54 2,334.20 2,334.40 2,334.20 2,334.40 0.8K
10:55 2,334.40 2,334.40 2,334.20 2,334.20 0.6K
10:56 2,334.20 2,334.40 2,334.20 2,334.40 0.9K
10:57 2,335.00 2,336.00 2,335.00 2,335.20 1.7K
10:58 2,335.20 2,335.20 2,334.60 2,334.80 0.8K
10:59 2,334.60 2,335.00 2,334.20 2,334.80 1.6K
11:00 2,334.60 2,334.60 2,334.20 2,334.20 2.5K
11:01 2,334.40 2,335.20 2,334.20 2,335.20 0.6K
11:02 2,336.00 2,336.00 2,335.40 2,336.00 0.9K
11:03 2,336.40 2,336.40 2,335.40 2,335.40 1.1K
11:04 2,336.00 2,336.00 2,335.20 2,335.20 1.1K
11:05 2,335.20 2,336.60 2,335.20 2,336.40 2.1K
11:06 2,338.00 2,338.20 2,338.00 2,338.20 15.3K
11:07 2,337.40 2,337.60 2,337.40 2,337.40 4.5K
11:08 2,337.40 2,337.40 2,335.60 2,335.60 6.2K
11:09 2,335.80 2,335.80 2,335.60 2,335.60 0.9K
11:10 2,335.60 2,336.00 2,335.40 2,335.40 1.8K
11:11 2,334.40 2,336.00 2,334.40 2,336.00 5.5K
11:12 2,335.40 2,335.40 2,334.60 2,335.00 0.7K
11:13 2,335.00 2,335.60 2,334.80 2,335.60 0.6K
11:14 2,335.80 2,336.20 2,335.40 2,336.20 0.3K
11:15 2,335.60 2,335.60 2,335.00 2,335.00 0.3K
11:16 2,335.00 2,335.00 2,334.80 2,334.80 0.3K
11:17 2,335.20 2,335.20 2,334.80 2,335.00 0.2K
11:18 2,335.00 2,335.00 2,334.40 2,334.40 1.4K
11:19 2,334.40 2,334.60 2,334.40 2,334.40 2.1K
11:20 2,334.20 2,334.20 2,334.20 2,334.20 3.1K
11:21 2,334.20 2,334.40 2,334.20 2,334.40 1.2K
11:22 2,334.20 2,334.40 2,334.20 2,334.40 2.2K
11:23 2,334.40 2,334.40 2,334.20 2,334.20 3.8K
11:24 2,334.20 2,334.40 2,334.20 2,334.20 0.6K
11:25 2,331.60 2,331.80 2,331.60 2,331.80 4.9K
11:26 2,333.00 2,333.00 2,332.20 2,332.80 1.8K
11:27 2,332.20 2,332.80 2,332.20 2,332.80 0.3K
11:28 2,332.40 2,332.40 2,331.20 2,332.00 7.3K
11:29 2,331.60 2,332.00 2,331.60 2,331.80 0.1K
11:30 2,332.20 2,332.20 2,331.80 2,331.80 1.1K
11:31 2,332.20 2,332.20 2,331.00 2,331.20 0.4K
11:32 2,331.80 2,332.20 2,330.00 2,330.60 4.0K
11:33 2,330.80 2,331.40 2,330.80 2,331.20 1.3K
11:34 2,331.00 2,331.00 2,330.00 2,330.60 2.1K
11:35 2,331.00 2,331.40 2,330.60 2,331.40 0.8K
11:36 2,331.40 2,331.60 2,331.40 2,331.60 0.1K
11:37 2,331.60 2,331.60 2,331.20 2,331.60 0.2K
11:38 2,330.20 2,330.40 2,330.00 2,330.00 1.8K
11:39 2,330.00 2,330.40 2,330.00 2,330.40 0.6K
11:40 2,330.40 2,331.00 2,330.00 2,330.00 0.5K
11:41 2,330.00 2,330.00 2,329.00 2,330.00 5.7K
11:42 2,329.80 2,329.80 2,329.60 2,329.80 0.3K
11:43 2,329.80 2,329.80 2,329.00 2,329.40 1.7K
11:44 2,329.40 2,329.40 2,329.00 2,329.20 0.4K
11:45 2,329.20 2,330.00 2,329.00 2,330.00 3.0K
11:46 2,331.20 2,331.20 2,331.00 2,331.00 1.5K
11:47 2,330.00 2,330.00 2,329.80 2,330.00 0.4K
11:48 2,331.20 2,331.20 2,330.40 2,330.60 0.5K
11:49 2,329.40 2,330.20 2,329.40 2,329.60 2.9K
11:50 2,329.60 2,330.00 2,329.60 2,329.60 3.0K
11:51 2,329.40 2,329.40 2,327.20 2,327.80 5.0K
11:52 2,328.80 2,329.80 2,328.80 2,329.20 0.4K
11:53 2,329.80 2,329.80 2,329.20 2,329.40 2.7K
11:54 2,330.40 2,330.40 2,329.20 2,329.60 1.5K
11:55 2,329.60 2,330.40 2,329.20 2,330.40 0.1K
11:56 2,330.60 2,330.80 2,330.60 2,330.60 1.6K
11:57 2,330.60 2,331.60 2,330.60 2,331.60 0.4K
11:58 2,331.20 2,331.60 2,331.20 2,331.60 0.6K
11:59 2,331.60 2,331.60 2,331.40 2,331.60 0.2K
12:00 2,331.60 2,333.00 2,331.20 2,333.00 3.0K
12:01 2,333.20 2,333.20 2,332.40 2,332.40 1.4K
12:02 2,332.80 2,333.00 2,332.80 2,333.00 1.0K
12:03 2,333.80 2,333.80 2,332.40 2,333.20 3.4K
12:04 2,333.60 2,334.40 2,333.60 2,334.40 1.3K
12:05 2,334.40 2,334.60 2,334.20 2,334.40 0.6K
12:06 2,334.20 2,334.40 2,333.20 2,333.40 1.9K
12:07 2,333.40 2,334.40 2,333.40 2,334.20 1.2K
12:08 2,333.80 2,334.00 2,333.40 2,334.00 1.0K
12:09 2,333.20 2,334.00 2,332.80 2,332.80 2.4K
12:10 2,333.40 2,334.00 2,333.40 2,333.80 0.6K
12:11 2,332.80 2,333.20 2,332.60 2,332.60 0.9K
12:12 2,333.20 2,333.80 2,333.00 2,333.60 0.3K
12:13 2,334.00 2,334.80 2,333.20 2,334.80 6.2K
12:14 2,334.80 2,334.80 2,334.60 2,334.60 1.5K
12:15 2,335.00 2,337.40 2,334.80 2,337.00 11.7K
12:16 2,337.00 2,337.60 2,337.00 2,337.00 1.2K
12:17 2,337.40 2,337.60 2,337.20 2,337.20 1.3K
12:18 2,337.20 2,337.20 2,336.40 2,336.40 0.7K
12:19 2,336.20 2,336.20 2,335.80 2,335.80 0.9K
12:20 2,335.40 2,335.40 2,333.80 2,334.60 4.4K
12:21 2,335.60 2,336.20 2,335.60 2,335.60 1.1K
12:22 2,335.60 2,336.40 2,335.60 2,336.00 0.5K
12:23 2,336.00 2,336.40 2,335.80 2,336.00 1.2K
12:24 2,336.60 2,336.80 2,336.20 2,336.80 1.4K
12:25 2,337.00 2,338.00 2,337.00 2,338.00 7.8K
12:26 2,338.20 2,338.60 2,338.20 2,338.20 2.5K
12:27 2,338.60 2,338.80 2,338.40 2,338.40 6.7K
12:28 2,338.60 2,339.80 2,338.60 2,339.80 5.4K
12:29 2,339.80 2,340.00 2,339.80 2,339.80 4.8K
12:30 2,340.00 2,340.00 2,339.80 2,339.80 3.1K
12:31 2,338.20 2,338.20 2,338.00 2,338.00 8.2K
12:32 2,338.00 2,338.00 2,338.00 2,338.00 0.9K
12:33 2,338.20 2,338.20 2,338.00 2,338.00 4.4K
12:34 2,338.00 2,338.20 2,338.00 2,338.20 0.4K
12:35 2,338.20 2,338.20 2,338.00 2,338.00 0.9K
12:36 2,338.00 2,338.20 2,338.00 2,338.00 1.3K
12:37 2,338.00 2,338.20 2,338.00 2,338.20 0.3K
12:38 2,338.00 2,338.20 2,338.00 2,338.20 9.7K
12:39 2,338.20 2,338.20 2,338.00 2,338.00 1.9K
12:40 2,329.00 2,329.20 2,329.00 2,329.20 28.0K
12:41 2,329.20 2,329.20 2,325.00 2,325.00 10.2K
12:42 2,325.00 2,326.20 2,325.00 2,326.20 3.0K
12:43 2,326.00 2,326.60 2,326.00 2,326.40 1.3K
12:44 2,326.20 2,327.40 2,326.20 2,327.40 2.0K
12:45 2,326.20 2,326.20 2,323.40 2,324.00 3.2K
12:46 2,325.40 2,326.20 2,325.00 2,325.80 1.2K
12:47 2,326.60 2,327.40 2,326.60 2,326.80 2.3K
12:48 2,326.60 2,327.20 2,326.20 2,326.80 2.4K
12:49 2,326.00 2,326.80 2,323.80 2,323.80 2.9K
12:50 2,323.40 2,323.40 2,322.40 2,322.40 3.1K
12:51 2,322.40 2,322.60 2,322.00 2,322.00 3.4K
12:52 2,322.00 2,322.20 2,320.20 2,320.20 3.6K
12:53 2,320.20 2,320.40 2,320.00 2,320.00 1.0K
12:54 2,320.20 2,322.80 2,320.20 2,322.40 2.4K
12:55 2,322.20 2,322.40 2,321.60 2,321.60 1.0K
12:56 2,320.40 2,322.20 2,320.40 2,322.20 2.8K
12:57 2,322.80 2,324.00 2,322.40 2,323.80 1.5K
12:58 2,324.60 2,325.00 2,324.40 2,324.80 0.9K
12:59 2,326.20 2,326.20 2,325.00 2,325.80 2.0K
13:00 2,325.80 2,326.20 2,325.00 2,326.20 0.8K
13:01 2,326.20 2,327.20 2,326.00 2,326.00 2.1K
13:02 2,326.60 2,327.00 2,326.60 2,326.80 1.0K
13:03 2,326.20 2,326.80 2,326.20 2,326.40 0.0K
13:04 2,326.20 2,326.20 2,325.40 2,326.00 1.1K
13:05 2,326.00 2,327.20 2,325.60 2,327.20 0.5K
13:06 2,327.00 2,330.00 2,327.00 2,329.40 1.8K
13:07 2,329.80 2,329.80 2,329.60 2,329.60 0.5K
13:08 2,329.60 2,329.80 2,329.40 2,329.40 0.6K
13:09 2,329.20 2,329.20 2,327.80 2,328.60 0.6K
13:10 2,329.60 2,330.00 2,329.40 2,329.60 0.6K
13:11 2,329.60 2,329.80 2,329.40 2,329.40 0.3K
13:12 2,327.80 2,327.80 2,326.40 2,326.40 2.6K
13:13 2,326.40 2,326.40 2,325.60 2,325.60 0.5K
13:14 2,325.40 2,326.00 2,325.40 2,325.40 1.6K
13:15 2,325.60 2,326.20 2,325.40 2,325.80 0.5K
13:16 2,325.80 2,325.80 2,325.40 2,325.60 0.8K
13:17 2,325.60 2,326.40 2,325.60 2,325.60 0.7K
13:18 2,325.80 2,326.40 2,325.20 2,326.20 1.5K
13:19 2,326.40 2,326.80 2,325.00 2,325.00 3.2K
13:20 2,325.40 2,325.40 2,325.20 2,325.40 0.1K
13:21 2,325.40 2,325.40 2,325.20 2,325.20 0.1K
13:22 2,325.20 2,325.20 2,323.00 2,323.00 3.6K
13:23 2,321.20 2,321.60 2,321.00 2,321.60 1.8K
13:24 2,321.40 2,322.80 2,321.40 2,322.80 3.3K
13:25 2,322.60 2,323.00 2,322.20 2,322.20 0.7K
13:26 2,320.00 2,320.40 2,320.00 2,320.40 8.3K
13:27 2,319.20 2,321.60 2,319.20 2,321.60 4.9K
13:28 2,321.60 2,322.40 2,321.60 2,321.80 0.5K
13:29 2,321.80 2,322.20 2,321.40 2,322.20 0.7K
13:30 2,321.00 2,321.20 2,319.60 2,319.60 1.8K
13:31 2,319.40 2,321.60 2,319.40 2,321.60 0.9K
13:32 2,321.60 2,322.00 2,321.60 2,322.00 0.1K
13:33 2,320.40 2,320.40 2,319.20 2,319.20 3.8K
13:34 2,319.80 2,319.80 2,319.60 2,319.80 1.0K
13:35 2,319.60 2,319.60 2,319.00 2,319.00 1.1K
13:36 2,319.20 2,319.20 2,318.60 2,318.60 1.4K
13:37 2,318.40 2,319.60 2,318.40 2,319.60 1.0K
13:38 2,319.20 2,319.60 2,319.00 2,319.20 1.1K
13:39 2,320.00 2,320.20 2,319.40 2,319.80 0.4K
13:40 2,319.20 2,320.20 2,319.20 2,320.00 0.3K
13:41 2,319.80 2,320.00 2,319.80 2,319.80 0.3K
13:42 2,320.40 2,321.20 2,320.40 2,321.20 1.0K
13:43 2,322.20 2,322.20 2,321.60 2,321.80 1.3K
13:44 2,321.60 2,322.00 2,321.60 2,322.00 1.5K
13:45 2,322.40 2,322.40 2,322.20 2,322.20 0.1K
13:46 2,322.00 2,322.80 2,322.00 2,322.60 0.8K
13:47 2,322.80 2,322.80 2,322.00 2,322.00 1.6K
13:48 2,321.60 2,321.80 2,321.60 2,321.80 0.9K
13:49 2,321.60 2,321.80 2,319.80 2,319.80 0.7K
13:50 2,320.00 2,320.60 2,319.60 2,320.60 1.9K
13:51 2,320.40 2,320.60 2,319.40 2,319.40 0.5K
13:52 2,319.40 2,320.00 2,319.40 2,320.00 0.2K
13:53 2,320.20 2,320.20 2,319.00 2,320.00 0.7K
13:54 2,320.00 2,320.80 2,320.00 2,320.80 0.6K
13:55 2,322.00 2,322.00 2,321.40 2,321.40 1.6K
13:56 2,321.40 2,321.40 2,318.20 2,318.20 3.2K
13:57 2,318.80 2,319.60 2,318.60 2,319.00 1.1K
13:58 2,320.20 2,320.80 2,320.20 2,320.80 0.6K
13:59 2,321.00 2,321.20 2,321.00 2,321.20 0.4K
14:00 2,321.20 2,321.20 2,320.20 2,320.60 0.3K
14:01 2,320.00 2,320.20 2,320.00 2,320.00 0.2K
14:02 2,320.20 2,320.40 2,320.20 2,320.40 0.2K
14:03 2,305.40 2,305.40 2,293.40 2,293.40 39.7K
14:04 2,287.80 2,291.80 2,278.40 2,278.40 40.5K
14:05 2,284.40 2,292.00 2,284.40 2,292.00 25.1K
14:06 2,293.80 2,300.00 2,290.80 2,300.00 24.1K
14:07 2,298.00 2,300.40 2,298.00 2,299.60 6.7K
14:08 2,301.20 2,303.00 2,301.20 2,302.20 16.2K
14:09 2,302.20 2,303.40 2,302.20 2,302.80 3.4K
14:10 2,302.20 2,302.20 2,301.00 2,301.20 8.3K
14:11 2,301.40 2,304.00 2,301.20 2,304.00 4.7K
14:12 2,309.60 2,310.20 2,309.60 2,310.00 17.9K
14:13 2,309.00 2,311.40 2,306.60 2,311.40 14.8K
14:14 2,311.00 2,312.00 2,310.20 2,312.00 6.3K
14:15 2,311.80 2,311.80 2,309.40 2,310.20 3.6K
14:16 2,310.00 2,311.00 2,308.80 2,308.80 4.9K
14:17 2,309.80 2,310.60 2,309.80 2,310.60 1.1K
14:18 2,315.80 2,317.00 2,315.80 2,317.00 11.1K
14:19 2,317.60 2,317.60 2,312.80 2,313.20 7.3K
14:20 2,313.00 2,313.00 2,311.00 2,312.60 2.4K
14:21 2,313.00 2,314.20 2,312.80 2,313.60 2.4K
14:22 2,313.60 2,314.40 2,313.60 2,313.60 2.6K
14:23 2,314.00 2,314.00 2,310.80 2,311.80 1.7K
14:24 2,308.80 2,310.40 2,308.80 2,310.20 7.2K
14:25 2,312.00 2,314.20 2,312.00 2,314.20 3.6K
14:26 2,314.20 2,317.40 2,314.00 2,317.40 2.7K
14:27 2,317.80 2,317.80 2,316.20 2,316.40 1.2K
14:28 2,316.80 2,317.00 2,316.20 2,317.00 1.8K
14:29 2,315.20 2,317.40 2,313.20 2,317.40 5.4K
14:30 2,316.20 2,318.00 2,316.20 2,317.20 5.1K
14:31 2,318.00 2,318.00 2,316.00 2,316.60 4.2K
14:32 2,318.00 2,318.00 2,317.40 2,317.80 3.1K
14:33 2,317.80 2,322.20 2,317.80 2,319.00 11.3K
14:34 2,320.80 2,321.80 2,320.00 2,321.40 4.1K
14:35 2,321.80 2,321.80 2,320.80 2,321.00 1.0K
14:36 2,321.00 2,321.00 2,320.20 2,320.60 0.7K
14:37 2,320.60 2,321.40 2,319.40 2,321.40 3.7K
14:38 2,320.00 2,320.00 2,319.60 2,319.60 1.5K
14:39 2,320.00 2,320.00 2,318.20 2,318.20 1.0K
14:40 2,319.00 2,319.40 2,318.60 2,318.80 1.2K
14:41 2,319.20 2,320.00 2,319.00 2,320.00 0.9K
14:42 2,319.20 2,319.20 2,317.80 2,319.00 4.4K
14:43 2,319.00 2,320.80 2,319.00 2,320.40 0.8K
14:44 2,319.40 2,320.00 2,319.00 2,319.00 0.5K
14:45 2,319.60 2,322.20 2,318.80 2,322.20 3.1K
14:46 2,320.40 2,322.00 2,320.20 2,320.20 1.3K
14:47 2,318.80 2,318.80 2,314.80 2,317.80 7.5K
14:48 2,319.20 2,319.20 2,312.00 2,312.40 7.4K
14:49 2,312.40 2,312.40 2,311.60 2,312.20 8.7K
14:50 2,313.00 2,319.40 2,313.00 2,319.40 3.2K
14:51 2,323.00 2,328.00 2,322.80 2,325.00 15.7K
14:52 2,326.60 2,327.20 2,322.20 2,322.20 4.7K
14:53 2,323.20 2,328.00 2,323.00 2,328.00 6.2K
14:54 2,328.40 2,328.40 2,323.80 2,326.40 5.1K
14:55 2,325.40 2,325.40 2,322.60 2,322.60 3.6K
14:56 2,324.00 2,325.40 2,323.20 2,323.80 8.8K
14:57 2,323.80 2,323.80 2,323.80 2,323.80 1.5K
14:58 2,323.80 2,325.40 2,323.80 2,325.40 3.9K
14:59 2,325.40 2,325.40 2,323.80 2,323.80 0.9K
15:00 2,324.80 2,324.80 2,323.80 2,324.00 0.2K
15:01 2,325.00 2,325.20 2,324.80 2,324.80 0.5K
15:02 2,325.20 2,328.40 2,325.20 2,328.40 1.8K
15:03 2,327.80 2,328.20 2,327.60 2,328.20 2.8K
15:04 2,325.80 2,325.80 2,324.20 2,324.20 2.6K
15:05 2,325.00 2,326.40 2,324.80 2,324.80 0.8K
15:06 2,325.00 2,327.00 2,324.80 2,324.80 1.0K
15:07 2,325.00 2,326.80 2,325.00 2,326.80 0.3K
15:08 2,325.60 2,326.60 2,325.40 2,325.80 0.4K
15:09 2,326.20 2,326.60 2,323.40 2,323.40 0.8K
15:10 2,322.80 2,323.00 2,321.20 2,321.60 1.9K
15:11 2,322.80 2,322.80 2,322.20 2,322.80 0.3K
15:12 2,321.60 2,321.60 2,320.80 2,321.20 0.9K
15:13 2,320.40 2,321.40 2,320.40 2,321.40 1.1K
15:14 2,322.80 2,323.60 2,322.20 2,323.60 0.4K
15:15 2,325.00 2,325.00 2,325.00 2,325.00 0.8K
15:16 2,325.00 2,325.00 2,324.20 2,324.80 1.0K
15:17 2,325.20 2,325.40 2,324.80 2,325.40 0.5K
15:18 2,325.40 2,325.40 2,323.20 2,323.20 1.2K
15:19 2,323.20 2,324.80 2,323.20 2,324.80 0.7K
15:20 2,325.60 2,326.00 2,325.40 2,325.40 1.5K
15:21 2,325.00 2,325.20 2,321.80 2,321.80 1.2K
15:22 2,322.60 2,323.40 2,322.40 2,323.00 0.4K
15:23 2,322.00 2,322.20 2,321.80 2,322.00 0.8K
15:24 2,321.60 2,321.60 2,317.20 2,317.20 1.7K
15:25 2,319.00 2,320.60 2,319.00 2,320.60 4.9K
15:26 2,320.60 2,320.60 2,320.00 2,320.00 0.7K
15:27 2,320.00 2,320.00 2,319.40 2,319.40 0.7K
15:28 2,319.80 2,320.00 2,318.40 2,318.40 0.9K
15:29 2,318.60 2,319.80 2,318.60 2,319.00 1.1K
15:30 2,320.00 2,320.00 2,318.80 2,319.20 0.9K
15:31 2,319.60 2,319.60 2,318.80 2,319.60 0.6K
15:32 2,320.00 2,320.00 2,318.80 2,319.60 0.9K
15:33 2,319.80 2,319.80 2,317.60 2,317.60 0.7K
15:34 2,318.20 2,319.20 2,318.20 2,319.20 0.5K
15:35 2,319.60 2,319.60 2,319.40 2,319.40 0.5K
15:36 2,320.00 2,320.00 2,318.00 2,318.00 0.8K
15:37 2,318.20 2,318.20 2,317.60 2,317.80 0.7K
15:38 2,318.60 2,318.60 2,316.40 2,316.40 2.1K
15:39 2,316.40 2,317.80 2,316.40 2,317.20 0.5K
15:40 2,317.20 2,317.40 2,316.60 2,316.60 0.9K
15:41 2,316.80 2,318.60 2,316.80 2,318.60 0.6K
15:42 2,318.60 2,319.00 2,318.40 2,319.00 0.2K
15:43 2,318.80 2,319.80 2,318.80 2,319.80 1.3K
15:44 2,319.60 2,320.00 2,319.00 2,320.00 0.7K
15:45 2,319.80 2,319.80 2,319.00 2,319.00 0.2K
15:46 2,319.20 2,319.40 2,318.80 2,318.80 0.6K
15:47 2,320.00 2,320.00 2,320.00 2,320.00 0.9K
15:48 2,320.00 2,320.00 2,318.80 2,319.40 1.3K
15:49 2,319.40 2,320.00 2,319.40 2,320.00 0.5K
15:50 2,320.00 2,323.40 2,320.00 2,323.00 6.5K
15:51 2,323.60 2,323.80 2,318.20 2,318.40 6.9K
15:52 2,315.00 2,315.00 2,314.60 2,315.00 7.0K
15:53 2,315.00 2,315.00 2,314.40 2,314.40 4.2K
15:54 2,314.20 2,314.20 2,313.00 2,313.00 1.3K
15:55 2,313.20 2,313.40 2,313.20 2,313.20 1.4K
15:56 2,314.40 2,316.60 2,314.40 2,316.60 2.2K
15:57 2,316.40 2,316.40 2,315.20 2,316.20 0.5K
15:58 2,317.60 2,317.60 2,317.20 2,317.40 1.4K
15:59 2,317.60 2,318.60 2,317.60 2,317.80 0.7K
16:00 2,317.60 2,317.80 2,316.80 2,316.80 0.4K
16:01 2,316.40 2,316.40 2,315.60 2,316.40 0.6K
16:02 2,316.60 2,317.80 2,316.60 2,317.80 0.6K
16:03 2,317.80 2,317.80 2,315.40 2,315.40 0.1K
16:04 2,315.60 2,316.40 2,315.60 2,316.40 0.2K
16:05 2,314.20 2,315.00 2,313.00 2,314.40 2.3K
16:06 2,315.00 2,315.60 2,315.00 2,315.60 0.5K
16:07 2,315.80 2,316.00 2,315.20 2,315.60 0.1K
16:08 2,316.60 2,316.60 2,315.40 2,316.60 0.7K
16:09 2,316.60 2,316.60 2,316.00 2,316.00 0.4K
16:10 2,316.00 2,318.40 2,316.00 2,318.40 0.7K
16:11 2,320.00 2,321.00 2,320.00 2,321.00 1.4K
16:12 2,321.40 2,321.60 2,321.40 2,321.60 0.5K
16:13 2,321.60 2,321.80 2,321.40 2,321.80 0.7K
16:14 2,321.80 2,321.80 2,321.60 2,321.60 0.7K
16:15 2,321.80 2,321.80 2,321.60 2,321.80 0.1K
16:16 2,321.80 2,321.80 2,320.80 2,320.80 0.3K
16:17 2,320.20 2,320.80 2,320.00 2,320.80 0.6K
16:18 2,320.80 2,321.80 2,320.00 2,321.80 0.2K
16:19 2,321.00 2,321.00 2,320.60 2,320.60 0.1K
16:20 2,320.40 2,320.80 2,320.00 2,320.20 0.6K
16:21 2,320.00 2,320.00 2,319.80 2,319.80 0.5K
16:22 2,319.80 2,319.80 2,319.80 2,319.80 0.0K
16:23 2,319.40 2,320.00 2,319.40 2,320.00 0.6K
16:24 2,319.80 2,319.80 2,319.40 2,319.40 0.1K
16:25 2,319.40 2,319.40 2,317.80 2,318.80 1.2K
16:26 2,318.80 2,319.20 2,318.80 2,319.20 0.6K
16:27 2,319.20 2,319.20 2,319.20 2,319.20 0.4K
16:28 2,319.80 2,319.80 2,318.80 2,318.80 0.1K
16:29 2,319.20 2,319.80 2,319.20 2,319.80 0.7K
16:30 2,319.80 2,319.80 2,319.00 2,319.60 0.0K
16:31 2,319.60 2,319.80 2,319.60 2,319.80 0.0K
16:32 2,318.60 2,321.00 2,318.60 2,321.00 2.1K
16:33 2,321.00 2,321.60 2,320.80 2,321.60 0.5K
16:34 2,321.80 2,321.80 2,321.20 2,321.60 0.6K
16:35 2,319.20 2,319.40 2,318.40 2,319.40 3.8K
16:36 2,319.60 2,319.60 2,319.20 2,319.40 0.1K
16:37 2,316.80 2,319.40 2,316.80 2,319.00 1.5K
16:38 2,319.00 2,319.00 2,315.60 2,315.80 1.5K
16:39 2,315.40 2,315.40 2,313.20 2,313.40 2.2K
16:40 2,314.00 2,314.60 2,313.00 2,313.00 1.9K
16:41 2,313.00 2,313.20 2,312.80 2,313.20 2.1K
16:42 2,313.60 2,313.60 2,313.40 2,313.40 0.1K
16:43 2,314.00 2,314.00 2,313.80 2,314.00 0.1K
16:44 2,314.00 2,315.60 2,314.00 2,315.20 0.7K
16:45 2,315.20 2,315.20 2,312.20 2,312.20 1.5K
16:46 2,310.20 2,310.20 2,305.80 2,305.80 8.3K
16:47 2,305.40 2,305.40 2,303.40 2,303.40 4.1K
16:48 2,303.80 2,304.40 2,302.40 2,304.40 8.2K
16:49 2,303.40 2,303.60 2,303.40 2,303.60 0.6K
16:50 2,305.80 2,306.40 2,304.40 2,306.40 3.5K
16:51 2,307.20 2,307.40 2,306.40 2,307.00 0.5K
16:52 2,308.60 2,308.60 2,307.40 2,308.40 0.7K
16:53 2,308.60 2,309.60 2,308.60 2,309.40 1.3K
16:54 2,309.40 2,309.40 2,308.60 2,308.60 0.2K
16:55 2,307.80 2,307.80 2,307.60 2,307.60 0.6K
16:56 2,308.20 2,310.60 2,308.20 2,310.40 0.7K
16:57 2,310.40 2,310.40 2,309.60 2,309.60 0.0K
16:58 2,309.60 2,310.00 2,309.60 2,309.80 0.1K
16:59 2,310.20 2,312.00 2,310.20 2,312.00 1.0K
17:00 2,312.00 2,312.00 2,309.60 2,309.60 0.4K
17:01 2,310.00 2,310.80 2,310.00 2,310.40 0.1K
17:02 2,309.80 2,310.60 2,309.60 2,310.60 0.6K
17:03 2,310.00 2,312.40 2,310.00 2,311.40 0.9K
17:04 2,311.20 2,311.40 2,311.00 2,311.40 0.1K
17:05 2,311.00 2,312.00 2,311.00 2,311.80 0.6K
17:06 2,311.40 2,312.20 2,311.00 2,311.00 0.1K
17:07 2,311.60 2,311.60 2,311.20 2,311.20 0.2K
17:08 2,311.40 2,312.40 2,311.20 2,312.40 0.7K
17:09 2,312.40 2,312.60 2,312.20 2,312.60 0.0K
17:10 2,312.60 2,312.60 2,312.00 2,312.00 0.1K
17:11 2,312.60 2,314.00 2,312.60 2,313.60 1.2K
17:12 2,313.20 2,313.60 2,312.60 2,312.60 0.2K
17:13 2,313.20 2,313.20 2,312.40 2,313.20 0.1K
17:14 2,312.60 2,313.80 2,312.60 2,313.80 0.8K
17:15 2,313.40 2,313.40 2,312.60 2,312.60 0.0K
17:16 2,312.60 2,312.60 2,311.00 2,311.20 0.4K
17:17 2,311.00 2,311.40 2,311.00 2,311.40 1.4K
17:18 2,311.00 2,311.20 2,311.00 2,311.00 0.0K
17:19 2,311.40 2,311.40 2,311.40 2,311.40 0.2K
17:20 2,311.00 2,312.80 2,311.00 2,312.80 0.7K
17:21 2,312.80 2,313.00 2,312.20 2,312.20 0.1K
17:22 2,312.60 2,313.00 2,312.20 2,313.00 0.1K
17:23 2,312.40 2,312.40 2,312.20 2,312.40 0.7K
17:24 2,312.20 2,313.80 2,311.80 2,313.00 1.8K
17:25 2,313.00 2,313.00 2,312.40 2,312.40 0.1K
17:26 2,312.40 2,314.00 2,312.40 2,314.00 1.3K
17:27 2,313.60 2,314.80 2,313.40 2,314.80 1.0K
17:28 2,314.60 2,317.00 2,314.60 2,317.00 2.4K
17:29 2,317.20 2,318.60 2,317.20 2,318.00 1.9K
17:30 2,319.80 2,319.80 2,319.40 2,319.40 1.9K
17:31 2,319.60 2,321.60 2,319.60 2,319.60 3.5K
17:32 2,319.60 2,321.20 2,319.60 2,320.40 3.4K
17:33 2,320.80 2,321.00 2,319.60 2,319.60 0.3K
17:34 2,319.60 2,320.20 2,319.60 2,320.20 0.0K
17:35 2,319.60 2,320.60 2,319.60 2,320.60 0.6K
17:36 2,321.20 2,321.80 2,320.80 2,320.80 1.7K
17:37 2,320.00 2,320.80 2,319.20 2,319.20 0.1K
17:38 2,319.20 2,320.20 2,318.80 2,320.20 0.7K
17:39 2,319.60 2,320.60 2,319.60 2,320.60 0.4K
17:40 2,321.80 2,321.80 2,321.00 2,321.00 1.1K
17:41 2,320.00 2,321.20 2,320.00 2,321.20 0.6K
17:42 2,321.20 2,321.20 2,319.60 2,319.60 0.1K
17:43 2,320.00 2,320.00 2,317.40 2,317.40 2.0K
17:44 2,316.60 2,318.80 2,316.60 2,318.80 0.7K
17:45 2,319.40 2,319.60 2,318.80 2,319.60 0.9K
17:46 2,319.80 2,319.80 2,318.60 2,318.60 0.3K
17:47 2,319.60 2,319.60 2,319.00 2,319.20 0.6K
17:48 2,319.00 2,320.00 2,319.00 2,320.00 0.4K
17:49 2,319.80 2,320.00 2,319.80 2,320.00 0.6K
17:50 2,320.80 2,321.00 2,320.60 2,321.00 0.9K
17:51 2,321.00 2,321.20 2,321.00 2,321.20 0.4K
17:52 2,321.00 2,321.20 2,321.00 2,321.00 0.6K
17:53 2,321.00 2,321.00 2,320.40 2,320.40 0.0K
17:54 2,320.80 2,320.80 2,320.20 2,320.60 1.5K
17:55 2,320.60 2,322.00 2,320.60 2,321.80 1.5K
17:56 2,321.80 2,322.20 2,321.80 2,322.20 0.9K
17:57 2,322.20 2,322.40 2,322.00 2,322.40 0.7K
17:58 2,322.40 2,323.00 2,322.40 2,322.60 1.3K
17:59 2,322.20 2,322.20 2,320.40 2,320.40 0.4K
18:00 2,320.20 2,321.40 2,320.20 2,321.40 0.2K
18:01 2,322.00 2,322.00 2,320.80 2,321.00 0.5K
18:02 2,320.80 2,321.00 2,320.80 2,320.80 0.1K
18:03 2,320.00 2,321.60 2,320.00 2,320.60 0.3K
18:04 2,321.00 2,321.40 2,321.00 2,321.20 0.3K
18:05 2,322.00 2,324.00 2,322.00 2,324.00 3.9K
18:06 2,323.80 2,323.80 2,323.00 2,323.00 0.8K
18:07 2,323.20 2,324.00 2,322.40 2,324.00 2.3K
18:08 2,324.00 2,324.00 2,322.40 2,322.40 3.1K
18:09 2,323.60 2,323.60 2,321.60 2,321.60 0.7K
18:10 2,321.60 2,321.60 2,321.40 2,321.60 0.2K
18:11 2,320.00 2,320.40 2,320.00 2,320.00 1.2K
18:12 2,320.00 2,321.60 2,320.00 2,321.60 2.0K
18:13 2,322.00 2,322.60 2,322.00 2,322.20 0.9K
18:14 2,323.20 2,324.00 2,323.20 2,323.80 1.6K
18:15 2,323.80 2,324.20 2,322.60 2,323.40 3.0K
18:16 2,322.80 2,322.80 2,322.60 2,322.60 0.2K
18:17 2,322.80 2,323.60 2,322.80 2,323.40 0.0K
18:18 2,323.00 2,323.00 2,322.00 2,322.00 0.7K
18:19 2,323.20 2,323.40 2,322.80 2,323.40 0.4K
18:20 2,322.80 2,324.00 2,322.80 2,323.40 0.4K
18:21 2,323.00 2,323.20 2,322.80 2,323.20 0.2K
18:22 2,323.40 2,323.80 2,323.20 2,323.40 0.4K
18:23 2,322.60 2,322.80 2,322.60 2,322.80 0.6K
18:24 2,322.60 2,322.80 2,321.80 2,321.80 0.3K
18:25 2,321.60 2,321.60 2,320.60 2,320.80 0.5K
18:26 2,320.60 2,320.60 2,320.00 2,320.20 1.8K
18:27 2,320.00 2,320.00 2,315.00 2,315.00 5.5K
18:28 2,315.20 2,315.20 2,313.60 2,313.60 1.3K
18:29 2,313.00 2,313.00 2,310.20 2,310.20 1.5K
18:30 2,310.20 2,313.20 2,310.20 2,313.20 5.8K
18:31 2,313.60 2,313.60 2,311.20 2,311.20 1.2K
18:32 2,311.80 2,311.80 2,310.40 2,310.40 2.4K
18:33 2,310.00 2,310.60 2,310.00 2,310.60 2.9K
18:34 2,310.80 2,311.00 2,310.20 2,310.60 4.1K
18:35 2,310.20 2,310.20 2,308.40 2,308.60 3.6K
18:36 2,310.00 2,310.40 2,308.60 2,309.20 1.3K
18:37 2,309.20 2,309.40 2,308.80 2,309.20 1.0K
18:38 2,310.60 2,310.80 2,308.60 2,309.80 1.5K
18:39 2,308.80 2,309.40 2,308.60 2,309.40 1.3K
18:45 2,313.80 2,313.80 2,313.80 2,313.80 0.9K
18:46 2,313.80 2,313.80 2,313.80 2,313.80 0.0K
18:47 2,313.80 2,313.80 2,313.80 2,313.80 0.0K
18:48 2,313.80 2,313.80 2,313.80 2,313.80 0.1K
18:49 2,313.80 2,313.80 2,313.80 2,313.80 0.0K
19:01 2,316.20 2,316.20 2,316.20 2,316.20 0.7K
19:02 2,317.40 2,318.60 2,317.40 2,318.60 0.3K
19:03 2,318.20 2,318.60 2,317.20 2,318.40 0.3K
19:04 2,318.00 2,318.40 2,316.00 2,317.80 1.7K
19:05 2,314.80 2,317.20 2,313.40 2,317.20 2.9K
19:06 2,317.20 2,317.20 2,316.00 2,316.20 0.3K
19:07 2,317.40 2,317.40 2,317.40 2,317.40 0.4K
19:08 2,317.60 2,317.80 2,317.60 2,317.80 0.5K
19:09 2,318.00 2,318.60 2,317.80 2,318.60 0.5K
19:10 2,318.20 2,320.00 2,318.20 2,320.00 0.8K
19:11 2,320.00 2,322.20 2,320.00 2,322.20 1.5K
19:12 2,322.40 2,322.60 2,322.40 2,322.60 0.3K
19:13 2,322.60 2,322.80 2,320.20 2,320.20 1.4K
19:14 2,320.00 2,320.80 2,320.00 2,320.80 0.7K
19:15 2,320.20 2,321.00 2,319.60 2,319.60 0.6K
19:16 2,320.40 2,320.60 2,320.40 2,320.40 0.6K
19:17 2,319.80 2,320.20 2,319.00 2,319.00 0.3K
19:18 2,319.00 2,319.00 2,318.20 2,318.40 0.1K
19:19 2,318.40 2,319.00 2,318.40 2,319.00 0.5K
19:20 2,318.40 2,319.00 2,318.40 2,319.00 0.2K
19:21 2,319.00 2,319.00 2,318.20 2,318.60 0.1K
19:22 2,318.60 2,319.00 2,318.00 2,318.00 0.2K
19:23 2,318.00 2,318.20 2,318.00 2,318.00 0.1K
19:24 2,318.00 2,318.20 2,318.00 2,318.20 0.0K
19:25 2,318.20 2,318.20 2,317.00 2,317.00 0.9K
19:26 2,318.20 2,319.00 2,318.20 2,319.00 0.5K
19:27 2,319.00 2,319.00 2,318.20 2,318.80 0.1K
19:28 2,318.00 2,318.00 2,317.40 2,317.40 0.1K
19:29 2,318.00 2,318.00 2,318.00 2,318.00 0.2K
19:30 2,318.60 2,318.60 2,317.00 2,318.60 0.4K
19:31 2,318.60 2,319.00 2,318.20 2,318.20 1.0K
19:32 2,318.20 2,318.20 2,318.20 2,318.20 0.0K
19:33 2,317.80 2,318.40 2,317.40 2,317.40 0.1K
19:34 2,318.40 2,318.40 2,318.00 2,318.00 0.0K
19:35 2,318.00 2,318.20 2,317.40 2,318.20 0.1K
19:36 2,317.00 2,317.60 2,317.00 2,317.60 0.4K
19:37 2,317.80 2,318.00 2,317.80 2,318.00 0.0K
19:38 2,318.00 2,318.00 2,317.80 2,318.00 0.2K
19:39 2,318.00 2,318.60 2,317.80 2,317.80 0.4K
19:40 2,317.80 2,318.00 2,317.80 2,318.00 0.0K
19:41 2,318.00 2,319.00 2,318.00 2,319.00 0.5K
19:42 2,318.40 2,319.00 2,317.80 2,317.80 0.1K
19:43 2,318.80 2,318.80 2,317.40 2,318.00 0.1K
19:44 2,318.60 2,318.60 2,317.20 2,317.40 0.2K
19:45 2,318.20 2,318.20 2,317.80 2,318.20 0.1K
19:46 2,317.80 2,318.20 2,317.80 2,318.20 0.0K
19:47 2,317.80 2,318.40 2,317.40 2,317.40 0.0K
19:48 2,317.40 2,318.20 2,317.40 2,318.20 0.0K
19:49 2,318.20 2,318.60 2,317.40 2,318.60 0.1K
19:50 2,318.80 2,318.80 2,318.80 2,318.80 0.0K
19:51 2,318.00 2,319.00 2,318.00 2,319.00 0.2K
19:52 2,318.20 2,318.80 2,318.20 2,318.80 0.0K
19:53 2,318.20 2,318.20 2,318.20 2,318.20 0.0K
19:54 2,318.60 2,319.40 2,318.60 2,319.40 0.9K
19:55 2,319.40 2,319.60 2,319.40 2,319.60 0.0K
19:56 2,319.60 2,319.60 2,319.40 2,319.60 0.3K
19:57 2,319.60 2,319.60 2,319.60 2,319.60 0.0K
19:58 2,319.60 2,319.80 2,319.60 2,319.80 0.2K
19:59 2,319.60 2,319.80 2,319.60 2,319.80 0.0K
20:00 2,319.80 2,319.80 2,319.60 2,319.80 0.0K
20:01 2,319.60 2,319.80 2,319.60 2,319.60 0.0K
20:02 2,319.80 2,319.80 2,319.80 2,319.80 0.0K
20:03 2,320.00 2,320.20 2,320.00 2,320.00 0.5K
20:04 2,320.20 2,320.20 2,320.00 2,320.00 0.3K
20:05 2,320.20 2,320.60 2,319.60 2,320.60 1.6K
20:06 2,320.80 2,320.80 2,320.80 2,320.80 0.0K
20:07 2,320.80 2,320.80 2,319.40 2,319.40 0.0K
20:08 2,319.00 2,320.20 2,319.00 2,320.00 0.0K
20:09 2,319.20 2,319.20 2,319.20 2,319.20 0.0K
20:10 2,319.80 2,319.80 2,319.80 2,319.80 0.0K
20:11 2,319.80 2,320.80 2,319.80 2,320.80 1.2K
20:12 2,320.80 2,320.80 2,320.00 2,320.60 0.3K
20:13 2,320.60 2,320.60 2,319.60 2,319.60 0.0K
20:14 2,320.40 2,320.40 2,319.60 2,320.20 0.3K
20:15 2,320.40 2,320.40 2,319.40 2,319.40 0.1K
20:16 2,320.20 2,320.20 2,319.60 2,320.00 0.4K
20:17 2,320.00 2,320.00 2,319.20 2,319.80 0.1K
20:18 2,319.40 2,319.40 2,318.80 2,318.80 0.1K
20:19 2,319.40 2,319.40 2,318.60 2,318.60 0.0K
20:20 2,318.40 2,318.40 2,318.40 2,318.40 0.3K
20:21 2,319.00 2,319.00 2,318.60 2,319.00 0.0K
20:22 2,319.00 2,319.00 2,318.20 2,318.20 0.5K
20:23 2,317.80 2,317.80 2,317.80 2,317.80 0.0K
20:24 2,317.60 2,317.80 2,317.60 2,317.80 0.1K
20:25 2,317.40 2,317.80 2,317.40 2,317.40 0.0K
20:26 2,317.80 2,317.80 2,317.80 2,317.80 0.0K
20:27 2,317.80 2,318.00 2,317.40 2,317.40 0.1K
20:28 2,318.20 2,318.20 2,318.00 2,318.00 1.0K
20:29 2,317.20 2,317.80 2,317.20 2,317.80 0.0K
20:30 2,318.00 2,318.00 2,318.00 2,318.00 0.0K
20:31 2,317.60 2,318.00 2,317.60 2,318.00 0.0K
20:32 2,318.00 2,318.00 2,318.00 2,318.00 0.0K
20:33 2,318.00 2,318.00 2,317.40 2,317.40 0.1K
20:34 2,317.80 2,317.80 2,317.40 2,317.40 0.1K
20:35 2,317.40 2,318.00 2,317.40 2,318.00 0.1K
20:36 2,318.00 2,318.00 2,317.80 2,318.00 0.0K
20:37 2,318.00 2,318.00 2,317.80 2,318.00 0.0K
20:38 2,318.00 2,318.40 2,318.00 2,318.40 0.0K
20:39 2,319.00 2,319.60 2,318.80 2,319.60 0.3K
20:40 2,319.80 2,319.80 2,319.80 2,319.80 0.0K
20:41 2,319.80 2,319.80 2,319.20 2,319.80 0.0K
20:42 2,319.80 2,319.80 2,319.80 2,319.80 0.1K
20:43 2,319.20 2,319.80 2,319.20 2,319.80 0.0K
20:44 2,319.80 2,320.20 2,319.80 2,320.20 0.8K
20:45 2,320.40 2,320.80 2,320.40 2,320.80 0.2K
20:46 2,320.80 2,322.00 2,320.60 2,322.00 1.6K
20:47 2,322.80 2,324.00 2,322.80 2,324.00 2.3K
20:48 2,323.80 2,327.40 2,323.80 2,326.00 5.9K
20:49 2,326.20 2,326.20 2,326.00 2,326.20 0.2K
20:50 2,327.60 2,327.80 2,326.60 2,326.60 1.1K
20:51 2,327.00 2,327.00 2,326.40 2,326.40 1.4K
20:52 2,326.80 2,327.40 2,326.20 2,327.40 0.9K
20:53 2,327.40 2,327.40 2,326.40 2,326.40 1.3K
20:54 2,326.40 2,328.00 2,326.40 2,328.00 0.6K
20:55 2,328.00 2,330.00 2,328.00 2,330.00 3.3K
20:56 2,330.00 2,330.80 2,330.00 2,330.60 2.4K
20:57 2,330.60 2,331.00 2,330.60 2,331.00 0.9K
20:58 2,332.40 2,332.40 2,330.60 2,330.60 1.0K
20:59 2,331.60 2,331.80 2,330.40 2,331.20 0.5K
21:00 2,330.60 2,331.40 2,330.60 2,331.40 1.1K
21:01 2,331.40 2,331.40 2,331.00 2,331.00 0.2K
21:02 2,331.00 2,331.00 2,329.40 2,329.40 1.6K
21:03 2,330.20 2,330.20 2,329.00 2,329.40 0.7K
21:04 2,329.40 2,332.00 2,329.20 2,330.60 2.0K
21:05 2,330.00 2,331.00 2,330.00 2,330.40 0.1K
21:06 2,330.20 2,330.40 2,330.00 2,330.00 0.1K
21:07 2,330.00 2,330.00 2,328.40 2,328.40 0.6K
21:08 2,328.20 2,329.20 2,328.00 2,329.20 0.3K
21:09 2,328.00 2,329.00 2,327.40 2,327.80 2.3K
21:10 2,329.00 2,329.60 2,329.00 2,329.60 1.1K
21:11 2,329.40 2,329.60 2,329.20 2,329.60 0.3K
21:12 2,329.20 2,329.60 2,329.00 2,329.60 0.4K
21:13 2,329.80 2,329.80 2,329.00 2,329.00 0.1K
21:14 2,329.00 2,329.00 2,329.00 2,329.00 0.3K
21:15 2,329.00 2,329.00 2,328.00 2,328.00 0.4K
21:16 2,328.60 2,328.60 2,327.20 2,327.20 0.2K
21:17 2,327.40 2,327.40 2,327.40 2,327.40 0.1K
21:18 2,328.00 2,328.20 2,328.00 2,328.20 0.0K
21:19 2,327.80 2,328.20 2,327.40 2,328.20 0.7K
21:20 2,328.60 2,329.00 2,327.80 2,327.80 0.3K
21:21 2,327.80 2,329.60 2,327.80 2,329.20 0.2K
21:22 2,329.40 2,329.60 2,329.40 2,329.40 0.5K
21:23 2,328.80 2,328.80 2,328.20 2,328.20 0.0K
21:24 2,328.40 2,328.40 2,328.00 2,328.00 0.0K
21:25 2,327.40 2,327.40 2,327.20 2,327.20 0.0K
21:26 2,327.20 2,328.20 2,327.20 2,327.20 0.1K
21:27 2,327.20 2,328.00 2,327.20 2,328.00 0.0K
21:28 2,328.20 2,328.40 2,327.60 2,328.40 0.0K
21:29 2,328.00 2,328.00 2,327.60 2,327.60 0.0K
21:30 2,327.60 2,327.60 2,327.60 2,327.60 0.1K
21:31 2,327.20 2,327.20 2,327.00 2,327.00 0.3K
21:32 2,327.20 2,327.80 2,327.00 2,327.00 0.1K
21:33 2,328.20 2,328.20 2,327.00 2,327.00 0.3K
21:34 2,327.80 2,327.80 2,327.80 2,327.80 0.0K
21:35 2,327.00 2,327.00 2,326.40 2,327.00 1.0K
21:36 2,327.00 2,327.20 2,327.00 2,327.20 0.1K
21:37 2,327.00 2,328.00 2,327.00 2,328.00 0.1K
21:38 2,328.00 2,328.00 2,327.40 2,328.00 0.1K
21:39 2,328.00 2,328.20 2,328.00 2,328.00 1.5K
21:40 2,328.00 2,328.00 2,328.00 2,328.00 0.3K
21:41 2,328.00 2,328.00 2,328.00 2,328.00 0.4K
21:42 2,328.00 2,328.00 2,327.80 2,327.80 0.1K
21:43 2,328.00 2,328.00 2,328.00 2,328.00 0.0K
21:44 2,328.00 2,328.00 2,328.00 2,328.00 0.0K
21:45 2,327.80 2,328.00 2,327.80 2,328.00 0.0K
21:46 2,326.40 2,327.80 2,326.40 2,326.80 0.1K
21:47 2,327.60 2,328.00 2,327.60 2,328.00 0.1K
21:48 2,328.00 2,328.00 2,327.80 2,327.80 0.0K
21:49 2,328.00 2,328.00 2,328.00 2,328.00 0.0K
21:50 2,328.00 2,328.00 2,327.80 2,328.00 0.0K
21:51 2,326.80 2,327.80 2,326.80 2,327.20 0.3K
21:52 2,327.60 2,327.60 2,327.60 2,327.60 0.0K
21:53 2,327.60 2,327.60 2,327.20 2,327.20 0.0K
21:54 2,327.80 2,327.80 2,327.20 2,327.20 0.0K
21:55 2,327.20 2,327.60 2,327.20 2,327.60 0.0K
21:56 2,327.60 2,327.60 2,327.20 2,327.60 0.0K
21:57 2,328.00 2,328.00 2,326.40 2,327.60 0.3K
21:58 2,327.60 2,327.80 2,327.60 2,327.80 0.0K
21:59 2,327.60 2,327.80 2,327.60 2,327.80 0.0K
22:00 2,327.80 2,327.80 2,327.40 2,327.40 0.0K
22:01 2,326.80 2,327.20 2,326.80 2,327.20 0.1K
22:02 2,327.20 2,327.60 2,327.20 2,327.60 3.3K
22:03 2,327.60 2,328.00 2,327.60 2,327.80 0.4K
22:04 2,327.80 2,327.80 2,327.80 2,327.80 0.1K
22:05 2,327.80 2,328.00 2,327.60 2,328.00 0.1K
22:06 2,327.80 2,327.80 2,327.40 2,327.40 0.1K
22:07 2,327.20 2,327.40 2,327.20 2,327.20 0.2K
22:08 2,327.60 2,328.00 2,327.60 2,328.00 0.1K
22:09 2,328.00 2,328.00 2,327.80 2,327.80 0.4K
22:10 2,328.00 2,329.00 2,328.00 2,328.00 0.2K
22:11 2,328.20 2,328.20 2,328.20 2,328.20 0.1K
22:12 2,328.00 2,328.20 2,328.00 2,328.20 0.0K
22:13 2,328.00 2,328.20 2,326.80 2,326.80 0.4K
22:14 2,326.80 2,327.80 2,326.80 2,327.80 0.1K
22:15 2,327.80 2,327.80 2,327.60 2,327.60 0.2K
22:16 2,327.80 2,327.80 2,327.60 2,327.60 0.0K
22:17 2,327.60 2,328.00 2,327.60 2,328.00 0.0K
22:18 2,327.60 2,328.00 2,327.60 2,328.00 0.2K
22:19 2,327.80 2,329.80 2,327.80 2,329.80 1.0K
22:20 2,329.80 2,329.80 2,329.80 2,329.80 0.2K
22:21 2,330.00 2,330.00 2,329.80 2,330.00 0.1K
22:22 2,330.00 2,330.00 2,329.80 2,330.00 1.2K
22:23 2,329.80 2,330.00 2,329.80 2,330.00 0.1K
22:24 2,329.80 2,331.00 2,329.80 2,329.80 0.9K
22:25 2,330.80 2,330.80 2,329.80 2,329.80 0.2K
22:26 2,330.00 2,331.00 2,329.80 2,331.00 1.0K
22:27 2,330.80 2,330.80 2,330.80 2,330.80 0.0K
22:28 2,330.00 2,330.60 2,330.00 2,330.60 0.1K
22:29 2,330.60 2,330.60 2,330.60 2,330.60 0.0K
22:30 2,330.40 2,330.60 2,330.00 2,330.60 0.0K
22:31 2,330.60 2,330.60 2,330.00 2,330.60 0.0K
22:32 2,330.80 2,330.80 2,330.80 2,330.80 0.0K
22:33 2,330.80 2,330.80 2,330.00 2,330.00 0.0K
22:34 2,330.00 2,330.80 2,330.00 2,330.80 0.2K
22:35 2,330.80 2,330.80 2,330.40 2,330.40 0.0K
22:36 2,330.00 2,330.80 2,330.00 2,330.00 2.0K
22:39 2,330.60 2,330.60 2,330.20 2,330.20 0.0K
22:40 2,330.20 2,330.20 2,330.20 2,330.20 0.1K
22:41 2,330.60 2,330.60 2,330.00 2,330.00 0.1K
22:42 2,330.40 2,330.40 2,330.40 2,330.40 0.9K
22:43 2,330.40 2,330.60 2,330.20 2,330.20 0.0K
22:44 2,330.20 2,330.20 2,330.00 2,330.20 0.1K
22:45 2,330.20 2,330.20 2,330.00 2,330.00 0.1K
22:46 2,330.20 2,330.40 2,330.20 2,330.40 0.1K
22:47 2,330.00 2,330.40 2,330.00 2,330.40 0.0K
22:48 2,330.20 2,330.20 2,330.20 2,330.20 0.0K
22:49 2,330.20 2,330.40 2,330.20 2,330.20 0.1K
22:50 2,330.40 2,330.40 2,330.20 2,330.20 0.0K
22:51 2,330.40 2,330.40 2,330.40 2,330.40 0.0K
22:52 2,330.40 2,330.40 2,330.20 2,330.40 0.0K
22:53 2,330.20 2,330.40 2,330.20 2,330.40 0.1K
22:54 2,330.40 2,330.40 2,330.20 2,330.20 0.3K
22:55 2,330.40 2,330.40 2,330.00 2,330.20 0.1K
22:56 2,330.20 2,330.20 2,330.00 2,330.00 0.1K
22:57 2,330.00 2,330.20 2,330.00 2,330.20 0.0K
22:58 2,330.20 2,330.20 2,330.00 2,330.00 0.5K
22:59 2,329.80 2,329.80 2,329.80 2,329.80 0.0K
23:00 2,330.00 2,330.00 2,330.00 2,330.00 0.1K
23:01 2,330.00 2,330.00 2,329.80 2,329.80 0.0K
23:02 2,329.80 2,329.80 2,327.80 2,327.80 1.3K
23:03 2,327.80 2,328.00 2,327.80 2,328.00 0.0K
23:04 2,328.00 2,328.00 2,328.00 2,328.00 0.5K
23:05 2,327.80 2,328.00 2,327.80 2,328.00 0.0K
23:06 2,327.60 2,327.60 2,327.60 2,327.60 1.2K
23:07 2,329.60 2,329.80 2,329.60 2,329.80 0.6K
23:08 2,329.60 2,329.60 2,329.60 2,329.60 0.0K
23:09 2,329.80 2,329.80 2,329.60 2,329.60 0.1K
23:10 2,329.60 2,329.60 2,329.60 2,329.60 0.0K
23:11 2,329.80 2,330.00 2,329.80 2,329.80 0.4K
23:12 2,329.80 2,330.00 2,329.80 2,329.80 0.2K
23:13 2,330.00 2,330.00 2,329.80 2,329.80 0.0K
23:14 2,329.60 2,329.60 2,328.40 2,328.40 0.0K
23:15 2,328.60 2,328.60 2,328.20 2,328.20 0.0K
23:16 2,328.60 2,328.60 2,328.20 2,328.20 0.0K
23:17 2,328.40 2,328.40 2,328.40 2,328.40 0.0K
23:18 2,328.40 2,328.60 2,328.20 2,328.20 0.0K
23:19 2,328.60 2,328.60 2,328.00 2,328.60 0.0K
23:20 2,328.20 2,328.60 2,328.20 2,328.60 0.1K
23:21 2,328.60 2,329.60 2,328.60 2,329.60 0.0K
23:22 2,328.60 2,328.60 2,328.60 2,328.60 0.0K
23:23 2,328.60 2,329.40 2,328.60 2,329.40 0.3K
23:24 2,329.40 2,329.40 2,329.40 2,329.40 0.1K
23:26 2,329.20 2,329.20 2,328.60 2,328.60 0.1K
23:27 2,329.00 2,329.20 2,329.00 2,329.20 0.0K
23:28 2,328.60 2,328.60 2,328.60 2,328.60 0.1K
23:29 2,329.00 2,329.00 2,328.00 2,328.00 0.4K
23:30 2,328.00 2,328.00 2,328.00 2,328.00 0.0K
23:31 2,328.00 2,328.00 2,327.60 2,327.60 0.2K
23:32 2,327.60 2,327.60 2,327.40 2,327.40 1.7K
23:33 2,327.60 2,327.80 2,326.60 2,326.60 1.0K
23:34 2,326.60 2,326.80 2,326.20 2,326.20 0.5K
23:35 2,326.80 2,326.80 2,326.00 2,326.20 0.0K
23:36 2,327.00 2,327.00 2,327.00 2,327.00 0.1K
23:37 2,326.80 2,326.80 2,326.80 2,326.80 0.0K
23:38 2,326.20 2,326.20 2,326.20 2,326.20 0.0K
23:39 2,326.00 2,326.00 2,325.80 2,325.80 0.6K
23:40 2,325.40 2,325.40 2,325.40 2,325.40 0.2K
23:41 2,326.00 2,326.80 2,325.60 2,326.80 0.2K
23:42 2,323.40 2,326.00 2,323.20 2,326.00 3.2K
23:43 2,325.80 2,325.80 2,325.60 2,325.60 0.1K
23:44 2,325.60 2,325.60 2,325.60 2,325.60 0.0K
23:45 2,325.60 2,325.60 2,324.00 2,325.60 0.1K
23:46 2,325.60 2,329.60 2,325.60 2,325.60 1.7K
23:47 2,327.80 2,328.80 2,325.60 2,328.80 0.6K
23:48 2,325.60 2,326.60 2,325.60 2,326.60 0.0K
23:49 2,328.40 2,332.00 2,328.40 2,328.60 7.2K
日付 始値 高値 安値 終値 出来高
2025-09-28 2,326.80 2,331.60 2,320.40 2,328.40 0.1M
2025-09-27 2,326.80 2,329.00 2,320.40 2,325.20 0.0M
2025-09-26 2,312.00 2,324.60 2,306.00 2,319.00 0.4M
2025-09-25 2,310.00 2,336.40 2,303.60 2,310.80 0.6M
2025-09-24 2,324.00 2,334.60 2,301.20 2,304.20 0.8M
2025-09-23 2,330.20 2,365.00 2,306.00 2,321.80 1.3M
2025-09-22 2,297.20 2,340.00 2,277.00 2,327.80 1.5M
2025-09-19 2,299.80 2,310.00 2,285.20 2,293.60 0.0M
2025-09-18 2,315.40 2,320.00 2,281.60 2,296.00 1.2M
2025-09-17 2,340.20 2,355.00 2,295.80 2,309.60 1.1M
2025-09-16 2,345.00 2,360.00 2,323.20 2,340.20 1.2M
2025-09-15 2,318.40 2,345.00 2,267.00 2,345.00 1.5M
2025-09-14 2,318.40 2,322.00 2,305.80 2,315.20 0.1M
2025-09-13 2,318.40 2,318.40 2,298.00 2,308.40 0.1M
2025-09-12 2,334.80 2,367.20 2,286.40 2,312.80 1.8M
2025-09-11 2,330.20 2,334.60 2,310.80 2,328.40 1.1M
2025-09-10 2,330.00 2,344.00 2,311.80 2,336.40 1.0M
2025-09-09 2,281.20 2,348.80 2,281.20 2,327.40 2.1M
2025-09-08 2,238.40 2,290.00 2,231.00 2,280.80 1.7M
2025-09-07 2,238.40 2,239.80 2,232.00 2,238.20 0.1M
2025-09-06 2,238.40 2,240.00 2,231.00 2,234.40 0.1M
2025-09-05 2,222.00 2,240.00 2,215.80 2,235.60 1.1M
2025-09-04 2,220.60 2,232.80 2,205.20 2,219.40 0.8M
2025-09-03 2,225.00 2,238.20 2,204.00 2,232.20 1.3M
2025-09-02 2,190.00 2,228.00 2,166.20 2,223.80 1.3M
2025-09-01 2,138.20 2,190.00 2,123.20 2,182.40 1.0M
2025-08-31 2,138.20 2,136.60 2,125.00 2,135.80 0.1M
2025-08-30 2,138.20 2,145.00 2,124.20 2,130.80 0.1M
2025-08-29 2,165.00 2,166.60 2,100.00 2,138.20 0.9M
2025-08-28 2,145.20 2,170.00 2,125.20 2,165.00 0.9M
2025-08-27 2,209.60 2,219.40 2,124.20 2,143.80 2.0M
2025-08-26 2,205.40 2,213.40 2,176.20 2,209.60 0.6M
2025-08-25 2,195.00 2,233.20 2,187.00 2,198.00 1.2M
2025-08-24 2,195.00 2,224.00 2,206.80 2,214.20 0.3M
2025-08-23 2,195.00 2,214.80 2,194.80 2,211.00 0.1M
2025-08-22 2,148.00 2,203.20 2,144.80 2,194.00 1.0M
2025-08-21 2,150.00 2,181.80 2,135.60 2,147.40 0.8M
2025-08-20 2,136.20 2,163.60 2,126.00 2,146.80 0.7M
2025-08-19 2,116.40 2,166.00 2,116.40 2,137.80 1.4M
2025-08-18 2,104.00 2,124.40 2,068.20 2,115.60 0.8M
2025-08-17 2,104.00 2,098.60 2,075.20 2,081.20 0.2M
2025-08-16 2,104.00 2,106.80 2,068.60 2,094.40 0.2M
2025-08-15 2,109.00 2,132.00 2,105.60 2,116.20 0.7M
2025-08-14 2,107.80 2,127.60 2,080.00 2,108.00 0.8M
2025-08-13 2,083.80 2,120.00 2,080.40 2,097.40 1.0M
2025-08-12 2,116.60 2,129.80 2,045.20 2,077.00 1.6M
2025-08-11 2,150.00 2,248.20 2,090.00 2,108.40 2.0M
2025-08-08 2,084.80 2,147.00 2,073.80 2,145.00 1.3M
2025-08-07 2,053.80 2,085.00 2,044.00 2,079.40 1.1M
2025-08-06 2,046.20 2,071.20 2,022.60 2,053.80 1.3M
2025-08-05 2,036.60 2,063.80 2,016.00 2,048.00 1.4M
2025-08-04 1,966.60 2,035.00 1,958.20 2,031.60 1.5M
2025-08-01 1,968.00 1,985.00 1,943.00 1,966.40 0.7M
2025-07-31 1,938.20 1,980.00 1,934.00 1,967.20 0.7M
2025-07-30 1,994.60 2,007.00 1,930.00 1,930.80 1.0M
2025-07-29 1,936.80 2,011.00 1,929.00 1,987.00 1.7M
2025-07-28 1,919.00 1,956.40 1,903.00 1,931.00 0.8M
2025-07-27 1,919.00 1,929.60 1,916.20 1,917.40 0.1M
2025-07-26 1,919.00 1,938.00 1,915.40 1,926.60 0.1M
2025-07-25 1,970.00 1,978.00 1,907.40 1,914.60 0.9M
2025-07-24 1,961.00 1,983.20 1,951.40 1,973.00 0.6M
2025-07-23 1,964.00 1,991.60 1,960.60 1,968.80 0.9M
2025-07-22 1,945.00 1,973.60 1,925.60 1,970.00 0.9M
2025-07-21 1,880.20 1,955.00 1,870.00 1,943.20 1.3M
2025-07-20 1,880.20 1,888.80 1,870.20 1,877.80 0.1M
2025-07-19 1,880.20 1,889.40 1,873.00 1,877.40 0.1M
2025-07-18 1,897.60 1,948.20 1,854.00 1,873.00 1.7M
2025-07-17 1,884.20 1,900.00 1,872.20 1,891.00 0.4M
2025-07-16 1,862.00 1,900.80 1,841.00 1,884.40 0.8M
2025-07-15 1,839.60 1,888.00 1,835.80 1,862.00 0.7M
2025-07-14 1,797.80 1,838.40 1,750.20 1,837.60 1.2M
2025-07-13 1,797.80 1,787.00 1,771.00 1,780.00 0.1M
2025-07-12 1,797.80 1,798.40 1,782.60 1,784.20 0.0M
2025-07-11 1,863.00 1,867.00 1,777.00 1,790.00 1.3M
2025-07-10 1,830.00 1,877.20 1,822.80 1,860.80 0.6M
2025-07-09 1,840.20 1,851.40 1,802.40 1,828.40 0.9M
2025-07-08 1,880.20 1,888.60 1,841.00 1,845.20 0.8M
2025-07-07 1,908.00 1,911.40 1,866.20 1,882.00 0.8M
2025-07-06 1,908.00 1,906.80 1,901.20 1,903.60 0.1M
2025-07-05 1,908.00 1,911.40 1,901.20 1,905.00 0.0M
2025-07-04 1,855.80 1,916.80 1,848.00 1,908.00 1.4M
2025-07-03 1,858.40 1,880.00 1,839.40 1,851.60 0.6M
2025-07-02 1,865.20 1,889.00 1,829.40 1,867.00 1.0M
2025-07-01 1,819.00 1,894.40 1,813.20 1,865.00 1.6M
2025-06-30 1,790.40 1,831.00 1,778.00 1,817.40 0.8M
2025-06-29 1,790.40 1,798.00 1,784.00 1,784.80 0.1M
2025-06-28 1,790.40 1,812.20 1,790.00 1,796.20 0.1M
2025-06-27 1,768.00 1,799.00 1,756.00 1,797.20 1.0M
2025-06-26 1,759.00 1,799.20 1,751.20 1,790.00 0.8M
2025-06-25 1,719.60 1,761.00 1,710.40 1,755.60 0.8M
2025-06-24 1,701.00 1,719.40 1,669.00 1,717.80 0.7M
2025-06-23 1,729.40 1,729.40 1,701.00 1,701.80 0.6M
2025-06-20 1,730.20 1,738.00 1,710.20 1,715.40 0.3M
2025-06-19 1,733.00 1,740.00 1,703.00 1,733.00 0.8M
2025-06-18 1,745.00 1,755.00 1,725.00 1,732.80 0.4M
2025-06-17 1,757.00 1,768.00 1,725.00 1,744.40 0.6M
2025-06-16 1,770.00 1,774.00 1,701.80 1,757.00 1.0M
2025-06-15 1,770.00 1,774.00 1,748.60 1,762.60 0.1M
2025-06-14 1,770.00 1,770.40 1,754.20 1,765.40 0.0M
2025-06-13 1,757.00 1,787.40 1,743.20 1,764.40 0.6M
2025-06-11 1,733.60 1,759.80 1,711.80 1,734.00 0.5M
2025-06-10 1,713.20 1,737.20 1,685.40 1,722.40 0.6M
2025-06-09 1,755.00 1,766.40 1,690.60 1,711.80 0.9M
2025-06-08 1,755.00 1,758.00 1,740.40 1,744.80 0.1M
2025-06-07 1,755.00 1,766.40 1,743.00 1,746.80 0.1M
2025-06-06 1,824.00 1,845.80 1,731.60 1,746.20 1.5M
2025-06-05 1,762.00 1,833.80 1,762.00 1,823.80 1.2M
2025-06-04 1,741.00 1,787.80 1,728.80 1,761.80 0.8M
2025-06-03 1,727.60 1,754.40 1,724.40 1,739.00 0.8M
2025-06-02 1,686.00 1,735.00 1,645.00 1,729.80 1.3M
2025-06-01 1,686.00 1,692.00 1,645.20 1,649.60 0.1M
2025-05-31 1,686.00 1,689.00 1,682.60 1,688.20 0.0M
2025-05-30 1,680.00 1,695.60 1,668.20 1,687.00 0.4M
2025-05-29 1,690.00 1,700.00 1,673.20 1,680.80 0.5M
2025-05-28 1,650.00 1,692.00 1,644.80 1,688.80 0.6M
2025-05-27 1,663.00 1,665.00 1,617.00 1,653.60 0.7M
2025-05-26 1,719.40 1,738.60 1,650.60 1,663.00 0.9M
2025-05-23 1,671.40 1,724.20 1,660.40 1,719.40 1.0M
2025-05-22 1,710.60 1,718.60 1,649.40 1,669.80 1.1M
2025-05-21 1,706.00 1,729.80 1,688.40 1,706.00 1.0M
2025-05-20 1,652.20 1,715.60 1,625.80 1,705.00 1.6M
2025-05-19 1,666.80 1,685.40 1,651.00 1,655.60 0.8M
2025-05-18 1,666.80 1,685.00 1,676.20 1,680.60 0.1M
2025-05-17 1,666.80 1,679.20 1,665.60 1,676.20 0.1M
2025-05-16 1,682.80 1,699.00 1,652.20 1,663.40 1.0M
2025-05-15 1,708.00 1,710.00 1,667.20 1,684.60 1.0M
2025-05-14 1,755.00 1,757.60 1,710.40 1,712.00 0.8M
2025-05-13 1,736.80 1,776.60 1,731.00 1,759.80 0.7M
2025-05-12 1,749.80 1,763.80 1,702.20 1,736.60 1.5M
2025-05-08 1,772.00 1,778.00 1,738.00 1,748.80 0.4M
2025-05-07 1,794.80 1,803.80 1,751.00 1,763.40 1.0M
2025-05-06 1,752.00 1,809.80 1,750.20 1,804.20 1.1M
2025-05-05 1,705.20 1,756.60 1,703.00 1,744.60 1.1M
2025-05-02 1,751.40 1,784.00 1,700.80 1,701.80 0.9M
2025-04-30 1,764.00 1,765.00 1,707.20 1,751.40 1.1M
2025-04-29 1,804.00 1,812.60 1,756.40 1,761.80 1.0M
2025-04-28 1,858.00 1,870.80 1,794.20 1,816.60 1.6M
2025-04-25 1,856.00 1,877.00 1,829.40 1,856.80 2.2M
2025-04-24 1,911.20 1,943.00 1,887.00 1,904.80 1.0M
2025-04-23 1,948.00 1,952.00 1,890.00 1,911.00 1.1M
2025-04-22 1,966.60 2,003.00 1,950.80 1,954.20 2.0M
2025-04-21 1,929.40 1,960.00 1,922.40 1,958.00 1.7M
2025-04-18 1,924.00 1,928.00 1,854.20 1,917.20 0.7M
2025-04-17 1,952.00 1,958.00 1,903.00 1,924.20 1.1M
2025-04-16 1,911.00 1,950.00 1,906.20 1,950.00 1.5M
2025-04-15 1,905.40 1,914.60 1,883.40 1,898.00 0.5M
2025-04-14 1,904.40 1,943.40 1,883.20 1,897.80 1.6M
2025-04-11 1,863.80 1,910.00 1,863.00 1,899.60 1.6M
2025-04-10 1,830.60 1,850.00 1,803.00 1,850.00 1.1M
2025-04-09 1,787.60 1,850.00 1,762.20 1,818.20 2.4M
2025-04-08 1,736.00 1,828.00 1,728.80 1,776.80 2.0M
2025-04-07 1,725.00 1,776.20 1,665.80 1,727.20 2.2M
2025-04-04 1,750.00 1,800.00 1,713.00 1,741.20 2.0M
2025-04-03 1,818.80 1,828.60 1,692.40 1,741.20 2.1M
2025-04-02 1,789.00 1,819.60 1,756.00 1,811.40 1.2M
2025-04-01 1,868.00 1,882.80 1,755.00 1,783.00 1.7M
2025-03-31 1,880.20 1,911.80 1,840.00 1,863.60 1.0M
2025-03-28 1,869.20 1,907.20 1,854.40 1,880.00 0.9M
2025-03-27 1,901.80 1,971.00 1,830.00 1,867.60 1.5M
2025-03-21 19,061.00 19,153.50 18,940.00 19,017.00 0.1M
2025-03-20 19,100.00 19,142.00 18,718.00 19,039.50 0.1M
2025-03-19 19,090.00 19,399.50 18,900.50 19,054.50 0.1M
2025-03-18 19,409.00 19,538.00 19,000.00 19,001.00 0.1M
2025-03-17 19,333.00 19,530.50 19,255.50 19,406.50 0.1M
2025-03-14 19,024.00 19,410.00 18,900.00 19,333.00 0.2M
2025-03-13 19,036.00 19,150.00 18,450.00 18,997.00 0.2M
2025-03-12 19,097.50 19,125.00 18,868.00 19,021.50 0.1M
2025-03-11 18,871.00 19,151.50 18,612.50 19,030.50 0.1M
2025-03-10 19,450.00 19,600.00 18,773.00 18,871.00 0.3M
2025-03-07 19,451.00 19,670.00 19,074.50 19,399.50 0.2M
2025-03-06 19,557.00 19,875.00 19,428.50 19,550.00 0.2M
2025-03-05 19,750.00 19,846.50 19,412.00 19,531.50 0.2M
2025-03-04 19,195.00 19,800.00 19,092.00 19,702.50 0.2M
2025-03-03 19,313.00 19,500.00 18,885.00 19,159.00 0.2M
2025-02-28 19,158.00 19,353.00 18,900.00 19,313.00 0.2M
2025-02-27 19,562.50 19,625.50 19,023.00 19,168.00 0.2M
2025-02-26 19,521.00 19,800.00 19,325.00 19,562.50 0.2M
2025-02-25 18,656.50 19,662.00 18,600.00 19,521.00 0.3M
2025-02-24 18,890.00 18,959.50 18,642.00 18,717.00 0.1M
2025-02-21 19,011.00 19,029.50 18,600.00 18,849.00 0.1M
2025-02-20 19,015.00 19,330.00 18,842.50 19,009.00 0.2M
2025-02-19 18,748.50 19,060.50 18,714.00 18,973.50 0.2M
2025-02-18 18,500.00 18,830.00 18,165.00 18,717.00 0.2M
2025-02-17 18,815.50 18,980.00 18,055.00 18,500.00 0.3M
2025-02-14 19,267.00 19,695.00 18,525.00 18,709.50 0.3M
2025-02-13 18,910.00 19,853.50 18,910.00 19,319.00 0.4M
2025-02-12 18,170.50 19,000.00 18,120.00 18,882.50 0.3M
2025-02-11 17,977.50 18,180.00 17,862.50 18,170.50 0.2M
2025-02-10 17,875.00 18,066.00 17,862.00 17,973.50 0.1M
2025-02-07 17,749.50 17,880.00 17,525.50 17,830.00 0.1M
2025-02-06 17,879.00 17,977.00 17,612.00 17,729.50 0.2M
2025-02-05 17,700.00 17,995.00 17,700.00 17,846.50 0.3M
2025-02-04 17,350.50 17,771.00 17,350.00 17,678.00 0.3M
2025-02-03 17,130.00 17,477.00 16,552.00 17,359.50 0.3M
2025-01-31 17,275.00 17,370.00 17,058.50 17,170.00 0.2M
2025-01-30 17,036.00 17,324.00 16,965.00 17,250.00 0.2M
2025-01-29 17,200.00 17,250.00 16,850.00 17,017.00 0.2M
2025-01-28 16,950.00 17,250.00 16,652.00 17,205.50 0.2M
2025-01-27 17,105.00 17,438.00 16,580.00 16,902.00 0.5M
2025-01-24 16,505.00 17,098.00 16,505.00 17,080.00 0.4M
2025-01-23 15,985.00 16,470.00 15,950.50 16,465.50 0.3M
2025-01-22 15,800.00 16,100.00 15,650.50 16,010.00 0.3M
2025-01-21 15,029.00 15,835.50 14,980.00 15,800.00 0.3M
2025-01-20 15,217.00 15,299.00 14,856.00 14,971.00 0.1M
2025-01-17 15,208.00 15,295.00 15,055.50 15,163.50 0.1M
2025-01-16 15,099.00 15,235.00 15,054.50 15,207.50 0.1M
2025-01-15 14,932.00 15,090.00 14,870.00 15,084.00 0.1M
2025-01-14 14,914.00 14,996.50 14,804.00 14,914.00 0.1M
2025-01-13 14,940.00 15,085.50 14,706.00 14,903.00 0.1M
2025-01-10 14,575.00 14,930.00 14,550.50 14,886.00 0.2M
2025-01-09 14,448.00 14,570.00 14,315.50 14,533.00 0.1M
2025-01-08 14,090.00 14,430.00 14,070.50 14,410.00 0.1M
2025-01-06 14,095.00 14,118.00 13,988.00 14,070.00 0.0M
2025-01-03 14,050.00 14,140.00 14,010.00 14,095.00 0.1M