MOEX Russia all session (IMOEX2)

IMOEX2
🏛️ ロシア連邦 →
2,592.28
最終更新: 2025-10-03
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 3,202.12 3,203.39 3,201.71 3,202.04 181,927.1K
07:01 3,202.27 3,205.05 3,202.09 3,205.05 100,443.5K
07:02 3,205.13 3,205.52 3,204.88 3,205.31 106,464.3K
07:03 3,205.09 3,205.71 3,204.49 3,204.88 65,376.6K
07:04 3,204.44 3,204.44 3,203.89 3,204.40 77,289.4K
07:05 3,204.03 3,204.03 3,203.51 3,203.61 79,597.0K
07:06 3,203.75 3,204.31 3,203.69 3,204.29 67,380.4K
07:07 3,204.59 3,204.98 3,204.31 3,204.98 45,708.5K
07:08 3,204.97 3,205.48 3,204.96 3,205.40 61,638.6K
07:09 3,205.25 3,205.77 3,205.25 3,205.31 74,549.3K
07:10 3,205.39 3,205.50 3,205.25 3,205.35 32,231.1K
07:11 3,205.26 3,205.26 3,204.92 3,204.92 28,997.4K
07:12 3,204.93 3,204.93 3,203.44 3,203.45 36,750.2K
07:13 3,203.37 3,203.42 3,202.61 3,202.61 59,239.2K
07:14 3,202.50 3,202.53 3,201.10 3,201.21 106,179.5K
07:15 3,200.74 3,200.74 3,200.08 3,200.25 119,950.9K
07:16 3,199.87 3,199.93 3,197.95 3,197.95 125,287.3K
07:17 3,197.91 3,197.91 3,195.54 3,195.68 192,966.6K
07:18 3,195.03 3,195.12 3,194.07 3,194.07 147,691.0K
07:19 3,193.98 3,194.10 3,193.64 3,194.10 77,052.7K
07:20 3,194.25 3,194.49 3,194.00 3,194.43 47,188.8K
07:21 3,194.54 3,195.00 3,194.54 3,194.97 43,934.9K
07:22 3,194.99 3,195.19 3,194.98 3,195.14 42,534.9K
07:23 3,195.21 3,195.56 3,194.94 3,195.56 48,730.6K
07:24 3,195.74 3,195.74 3,195.36 3,195.54 38,579.4K
07:25 3,195.50 3,195.67 3,195.45 3,195.53 44,612.9K
07:26 3,195.71 3,196.34 3,195.71 3,196.34 34,785.7K
07:27 3,196.37 3,196.98 3,196.32 3,196.98 36,661.3K
07:28 3,196.94 3,197.77 3,196.94 3,197.77 32,027.9K
07:29 3,197.83 3,198.22 3,197.83 3,198.18 33,292.0K
07:30 3,198.00 3,198.44 3,197.92 3,198.24 25,303.1K
07:31 3,198.12 3,198.31 3,198.00 3,198.10 18,568.3K
07:32 3,198.35 3,198.35 3,198.15 3,198.23 29,425.6K
07:33 3,198.26 3,198.27 3,197.81 3,198.06 23,181.1K
07:34 3,198.02 3,198.02 3,197.53 3,197.79 38,012.5K
07:35 3,197.57 3,198.02 3,197.40 3,197.96 37,898.6K
07:36 3,198.04 3,198.04 3,197.17 3,197.59 37,376.9K
07:37 3,197.79 3,198.13 3,197.79 3,198.13 19,479.5K
07:38 3,198.13 3,198.60 3,198.13 3,198.60 20,550.0K
07:39 3,198.51 3,198.51 3,198.18 3,198.18 36,681.0K
07:40 3,198.36 3,198.38 3,197.54 3,197.66 18,767.6K
07:41 3,197.89 3,197.97 3,197.72 3,197.76 15,046.8K
07:42 3,197.71 3,197.84 3,197.61 3,197.68 18,435.8K
07:43 3,197.69 3,197.70 3,197.53 3,197.54 36,616.7K
07:44 3,197.37 3,197.58 3,197.06 3,197.06 26,233.9K
07:45 3,197.13 3,197.28 3,196.83 3,196.85 23,765.0K
07:46 3,196.94 3,197.16 3,196.69 3,197.16 41,581.1K
07:47 3,197.13 3,197.72 3,197.01 3,197.72 10,030.3K
07:48 3,197.70 3,198.35 3,197.70 3,198.33 41,273.3K
07:49 3,198.41 3,198.78 3,198.39 3,198.78 27,935.2K
07:50 3,198.86 3,199.51 3,198.86 3,199.47 50,238.8K
07:51 3,199.69 3,200.17 3,199.66 3,200.17 31,015.7K
07:52 3,200.01 3,200.88 3,199.95 3,200.76 34,243.4K
07:53 3,200.73 3,200.74 3,200.37 3,200.37 31,309.6K
07:54 3,200.70 3,200.96 3,200.45 3,200.95 26,349.0K
07:55 3,200.84 3,201.21 3,200.75 3,200.99 19,908.0K
07:56 3,201.09 3,201.29 3,200.94 3,201.11 28,034.0K
07:57 3,201.11 3,201.13 3,200.86 3,200.87 18,363.8K
07:58 3,201.04 3,201.15 3,201.04 3,201.05 12,854.0K
07:59 3,201.13 3,201.15 3,200.86 3,200.86 32,729.4K
08:00 3,200.82 3,200.82 3,200.39 3,200.39 41,485.5K
08:01 3,200.45 3,200.76 3,200.30 3,200.76 13,428.9K
08:02 3,200.66 3,201.01 3,200.62 3,200.74 12,418.5K
08:03 3,200.81 3,200.98 3,200.77 3,200.80 15,088.2K
08:04 3,200.62 3,200.99 3,200.58 3,200.86 11,349.8K
08:05 3,200.84 3,200.86 3,200.79 3,200.85 12,613.4K
08:06 3,200.83 3,201.08 3,200.69 3,201.08 16,343.4K
08:07 3,200.91 3,201.14 3,200.90 3,200.90 7,646.8K
08:08 3,200.84 3,200.94 3,200.74 3,200.91 8,335.3K
08:09 3,200.88 3,200.98 3,200.58 3,200.74 44,131.6K
08:10 3,200.77 3,200.77 3,200.25 3,200.25 20,045.0K
08:11 3,200.00 3,200.08 3,199.47 3,199.72 48,255.4K
08:12 3,199.61 3,199.88 3,199.37 3,199.60 14,174.2K
08:13 3,199.56 3,199.83 3,199.56 3,199.75 12,634.0K
08:14 3,199.84 3,199.84 3,199.59 3,199.59 25,922.3K
08:15 3,199.61 3,199.73 3,199.46 3,199.63 14,989.8K
08:16 3,199.63 3,199.68 3,199.28 3,199.30 11,192.0K
08:17 3,199.36 3,199.36 3,198.81 3,199.06 16,489.2K
08:18 3,199.05 3,199.10 3,198.71 3,198.88 30,028.0K
08:19 3,197.30 3,197.76 3,197.02 3,197.29 156,062.1K
08:20 3,197.36 3,197.49 3,197.15 3,197.46 33,659.7K
08:21 3,197.56 3,197.77 3,197.48 3,197.77 16,590.2K
08:22 3,197.77 3,197.79 3,197.51 3,197.52 25,786.9K
08:23 3,197.45 3,197.53 3,197.30 3,197.41 8,536.0K
08:24 3,197.38 3,197.55 3,197.26 3,197.46 11,647.1K
08:25 3,197.52 3,197.57 3,197.32 3,197.39 24,209.8K
08:26 3,197.11 3,197.29 3,196.70 3,197.05 38,093.1K
08:27 3,196.79 3,197.05 3,196.76 3,196.79 23,745.6K
08:28 3,196.60 3,197.14 3,196.55 3,197.14 18,281.3K
08:29 3,196.94 3,197.16 3,196.91 3,196.99 26,943.5K
08:30 3,196.92 3,197.21 3,196.89 3,196.98 15,812.9K
08:31 3,196.91 3,197.05 3,196.80 3,196.97 20,659.3K
08:32 3,196.87 3,196.92 3,196.73 3,196.85 21,311.7K
08:33 3,196.87 3,197.01 3,196.45 3,196.70 18,517.3K
08:34 3,196.65 3,196.65 3,196.26 3,196.45 13,853.0K
08:35 3,196.57 3,196.58 3,196.38 3,196.46 17,380.3K
08:36 3,196.36 3,196.58 3,196.35 3,196.57 9,350.6K
08:37 3,196.63 3,196.73 3,196.32 3,196.49 11,846.0K
08:38 3,196.66 3,196.86 3,196.50 3,196.86 8,464.4K
08:39 3,196.85 3,196.96 3,196.69 3,196.83 14,070.1K
08:40 3,196.71 3,196.81 3,196.57 3,196.68 14,102.1K
08:41 3,196.70 3,196.80 3,196.59 3,196.63 18,245.5K
08:42 3,196.61 3,196.75 3,196.43 3,196.54 13,735.7K
08:43 3,196.40 3,196.53 3,196.26 3,196.26 21,914.4K
08:44 3,196.21 3,196.30 3,196.02 3,196.30 17,714.4K
08:45 3,196.19 3,196.31 3,196.16 3,196.29 10,902.3K
08:46 3,196.49 3,196.49 3,196.10 3,196.11 25,911.3K
08:47 3,196.19 3,196.45 3,196.04 3,196.45 101,185.4K
08:48 3,196.19 3,196.30 3,195.82 3,196.03 18,724.5K
08:49 3,195.97 3,196.00 3,195.66 3,195.66 8,933.7K
08:50 3,195.72 3,196.16 3,195.68 3,196.10 10,692.6K
08:51 3,196.15 3,196.15 3,195.77 3,195.77 19,534.1K
08:52 3,196.00 3,196.08 3,195.83 3,195.90 53,253.0K
08:53 3,195.89 3,196.22 3,195.83 3,195.83 12,522.9K
08:54 3,195.57 3,195.94 3,195.57 3,195.82 19,133.7K
08:55 3,195.89 3,196.04 3,195.84 3,196.04 8,614.3K
08:56 3,196.10 3,196.16 3,195.90 3,196.16 17,594.7K
08:57 3,196.16 3,196.20 3,195.95 3,196.03 47,887.4K
08:58 3,195.89 3,196.12 3,195.80 3,196.09 14,689.2K
08:59 3,196.20 3,196.99 3,196.12 3,196.99 24,525.6K
09:00 3,196.95 3,197.10 3,196.81 3,196.89 39,411.5K
09:01 3,196.87 3,197.89 3,196.87 3,197.89 43,810.0K
09:02 3,197.87 3,198.03 3,197.76 3,198.00 37,505.9K
09:03 3,197.89 3,198.78 3,197.89 3,198.78 22,436.2K
09:04 3,198.44 3,198.56 3,198.26 3,198.55 31,358.9K
09:05 3,198.60 3,199.13 3,198.51 3,199.13 33,302.4K
09:06 3,198.94 3,199.57 3,198.87 3,199.57 30,511.6K
09:07 3,199.57 3,200.30 3,199.27 3,200.28 41,061.5K
09:08 3,200.21 3,201.51 3,200.21 3,201.51 110,599.6K
09:09 3,201.63 3,201.75 3,201.52 3,201.67 38,267.3K
09:10 3,201.64 3,202.74 3,201.64 3,202.53 53,171.2K
09:11 3,202.41 3,202.41 3,201.50 3,201.66 40,056.1K
09:12 3,201.62 3,201.66 3,201.18 3,201.18 29,290.9K
09:13 3,201.15 3,201.15 3,200.64 3,200.66 35,509.0K
09:14 3,200.74 3,200.78 3,200.63 3,200.76 20,483.9K
09:15 3,200.65 3,200.85 3,200.54 3,200.85 24,016.2K
09:16 3,200.77 3,200.88 3,200.59 3,200.82 16,113.8K
09:17 3,200.75 3,200.81 3,200.16 3,200.16 27,312.1K
09:18 3,200.00 3,200.13 3,199.50 3,199.52 29,935.2K
09:19 3,199.51 3,199.58 3,199.44 3,199.44 19,696.5K
09:20 3,199.42 3,199.42 3,198.95 3,199.17 23,017.7K
09:21 3,199.25 3,199.88 3,199.19 3,199.88 31,828.8K
09:22 3,199.86 3,199.86 3,199.60 3,199.60 16,417.4K
09:23 3,199.52 3,199.68 3,199.45 3,199.45 24,202.0K
09:24 3,199.46 3,199.46 3,199.29 3,199.46 12,294.1K
09:25 3,199.58 3,199.83 3,199.47 3,199.77 32,226.9K
09:26 3,199.70 3,200.27 3,199.44 3,200.12 51,521.8K
09:27 3,200.16 3,200.18 3,199.90 3,199.90 26,257.4K
09:28 3,200.19 3,200.36 3,199.85 3,200.36 17,748.9K
09:29 3,200.50 3,200.57 3,200.28 3,200.28 24,270.7K
09:30 3,200.48 3,200.49 3,200.30 3,200.42 10,485.1K
09:31 3,200.62 3,201.13 3,200.49 3,200.96 66,181.7K
09:32 3,201.01 3,201.15 3,200.93 3,201.11 34,791.8K
09:33 3,201.21 3,201.42 3,201.04 3,201.42 21,912.3K
09:34 3,201.34 3,201.47 3,201.28 3,201.28 21,216.2K
09:35 3,201.51 3,201.51 3,200.92 3,200.92 35,207.6K
09:36 3,200.98 3,201.43 3,200.94 3,201.30 33,375.0K
09:37 3,201.60 3,201.64 3,201.37 3,201.54 24,381.3K
09:38 3,201.57 3,201.90 3,201.57 3,201.84 28,946.5K
09:39 3,201.94 3,202.14 3,201.93 3,202.05 27,907.8K
09:40 3,202.07 3,202.28 3,201.69 3,201.70 44,243.5K
09:41 3,201.73 3,201.75 3,201.59 3,201.66 26,627.1K
09:42 3,201.91 3,202.30 3,201.81 3,201.85 15,695.8K
09:43 3,201.87 3,202.01 3,201.59 3,201.63 11,623.4K
09:44 3,201.62 3,201.73 3,201.35 3,201.35 17,182.8K
09:45 3,201.25 3,201.79 3,201.25 3,201.79 15,109.2K
09:46 3,201.61 3,201.61 3,201.20 3,201.29 32,693.2K
09:47 3,201.28 3,201.28 3,201.00 3,201.06 25,648.5K
09:48 3,201.09 3,201.47 3,200.96 3,201.46 24,120.2K
09:49 3,201.32 3,201.52 3,201.10 3,201.52 20,864.4K
09:50 3,201.61 3,202.15 3,201.48 3,202.15 47,862.5K
09:51 3,201.99 3,202.33 3,201.90 3,202.23 26,282.7K
09:52 3,202.38 3,202.61 3,202.03 3,202.35 29,095.4K
09:53 3,202.49 3,202.49 3,200.84 3,200.98 61,058.8K
09:54 3,201.06 3,201.07 3,200.60 3,200.84 46,798.7K
09:55 3,200.85 3,201.41 3,200.85 3,201.16 38,255.1K
09:56 3,200.71 3,200.74 3,199.96 3,199.96 49,274.9K
09:57 3,199.98 3,200.03 3,199.53 3,199.88 35,106.5K
09:58 3,199.98 3,200.17 3,199.72 3,199.83 30,330.4K
09:59 3,199.87 3,200.35 3,199.53 3,199.53 57,902.4K
10:00 3,199.33 3,199.35 3,198.60 3,198.81 88,345.4K
10:01 3,198.57 3,199.68 3,198.47 3,199.55 103,617.0K
10:02 3,199.08 3,199.27 3,198.62 3,198.69 45,208.0K
10:03 3,198.53 3,199.21 3,198.37 3,199.21 73,805.9K
10:04 3,199.09 3,199.28 3,198.74 3,199.28 43,479.1K
10:05 3,199.19 3,199.87 3,199.19 3,199.58 82,913.9K
10:06 3,199.41 3,199.41 3,197.48 3,197.48 115,089.7K
10:07 3,197.03 3,197.04 3,195.26 3,195.26 305,056.3K
10:08 3,195.18 3,195.39 3,193.77 3,193.77 230,389.4K
10:09 3,194.96 3,197.46 3,194.87 3,197.46 167,314.5K
10:10 3,197.13 3,197.13 3,195.00 3,195.11 111,885.9K
10:11 3,195.15 3,195.15 3,194.56 3,194.68 100,854.0K
10:12 3,194.79 3,197.13 3,194.79 3,196.32 151,807.7K
10:13 3,195.89 3,195.89 3,194.59 3,194.99 90,871.6K
10:14 3,194.69 3,196.75 3,194.69 3,196.75 142,714.9K
10:15 3,196.39 3,196.82 3,194.32 3,195.58 127,330.9K
10:16 3,196.14 3,197.07 3,195.74 3,197.07 108,551.9K
10:17 3,197.72 3,197.72 3,196.00 3,197.05 146,912.9K
10:18 3,196.58 3,197.04 3,196.45 3,197.04 81,690.5K
10:19 3,196.91 3,197.65 3,196.91 3,197.56 95,493.5K
10:20 3,197.69 3,200.27 3,197.69 3,200.15 284,870.8K
10:21 3,200.14 3,200.53 3,198.87 3,200.53 134,317.1K
10:22 3,200.09 3,200.34 3,199.38 3,200.23 135,713.7K
10:23 3,200.27 3,200.76 3,199.90 3,200.74 107,931.5K
10:24 3,200.88 3,200.88 3,200.26 3,200.29 106,264.0K
10:25 3,200.20 3,200.20 3,199.66 3,199.76 57,098.8K
10:26 3,199.82 3,199.82 3,198.70 3,198.96 112,817.8K
10:27 3,198.76 3,198.93 3,198.45 3,198.93 121,607.9K
10:28 3,198.42 3,198.42 3,197.61 3,197.61 119,836.5K
10:29 3,197.34 3,197.41 3,196.25 3,196.25 126,965.6K
10:30 3,195.56 3,196.01 3,195.32 3,195.94 80,546.4K
10:31 3,195.78 3,195.91 3,195.62 3,195.80 48,969.9K
10:32 3,195.88 3,196.19 3,195.74 3,196.19 93,448.9K
10:33 3,196.73 3,197.42 3,196.73 3,197.23 148,064.2K
10:34 3,196.84 3,196.89 3,196.52 3,196.52 74,019.5K
10:35 3,195.90 3,196.24 3,195.51 3,196.01 60,566.3K
10:36 3,196.22 3,196.22 3,195.53 3,195.53 74,794.4K
10:37 3,195.81 3,195.88 3,195.63 3,195.73 80,915.0K
10:38 3,195.74 3,195.74 3,195.18 3,195.18 97,017.9K
10:39 3,195.05 3,195.05 3,194.27 3,194.34 91,291.1K
10:40 3,194.28 3,194.39 3,194.07 3,194.14 57,308.8K
10:41 3,194.10 3,194.10 3,191.64 3,191.67 313,294.3K
10:42 3,191.69 3,191.69 3,190.66 3,190.97 195,269.4K
10:43 3,191.17 3,191.28 3,190.89 3,190.91 108,948.5K
10:44 3,190.89 3,190.99 3,189.97 3,190.11 149,896.8K
10:45 3,190.34 3,190.36 3,190.03 3,190.36 110,877.0K
10:46 3,190.51 3,191.65 3,190.50 3,191.62 139,851.9K
10:47 3,191.72 3,191.87 3,191.23 3,191.62 109,398.1K
10:48 3,191.79 3,191.95 3,191.40 3,191.57 71,492.1K
10:49 3,192.00 3,192.01 3,191.10 3,191.14 105,862.5K
10:50 3,190.25 3,190.25 3,189.14 3,189.14 183,094.8K
10:51 3,189.18 3,189.19 3,188.15 3,188.73 227,001.5K
10:52 3,188.11 3,188.33 3,187.81 3,187.95 101,605.7K
10:53 3,188.12 3,188.70 3,187.54 3,188.70 118,620.8K
10:54 3,188.73 3,188.73 3,188.05 3,188.24 96,423.6K
10:55 3,188.21 3,188.21 3,187.82 3,187.82 95,288.7K
10:56 3,187.63 3,187.68 3,185.66 3,185.66 214,577.0K
10:57 3,185.20 3,186.04 3,184.75 3,185.48 323,773.3K
10:58 3,185.31 3,187.06 3,185.31 3,187.03 161,772.4K
10:59 3,186.85 3,187.48 3,186.85 3,187.08 129,668.7K
11:00 3,187.10 3,187.10 3,185.71 3,185.93 166,224.0K
11:01 3,186.98 3,188.95 3,186.98 3,188.93 161,016.0K
11:02 3,189.00 3,189.32 3,188.65 3,188.65 177,275.4K
11:03 3,188.17 3,188.17 3,186.67 3,186.94 229,070.4K
11:04 3,187.95 3,190.84 3,187.95 3,190.84 214,823.2K
11:05 3,190.63 3,190.89 3,190.12 3,190.25 210,004.6K
11:06 3,190.19 3,191.20 3,190.19 3,190.48 128,918.1K
11:07 3,190.58 3,191.28 3,190.44 3,191.27 125,738.3K
11:08 3,190.96 3,190.96 3,189.80 3,190.34 129,600.2K
11:09 3,189.83 3,189.83 3,189.19 3,189.47 270,175.5K
11:10 3,190.32 3,190.55 3,189.80 3,190.27 127,937.1K
11:11 3,190.05 3,190.72 3,189.85 3,189.85 166,410.6K
11:12 3,190.29 3,190.35 3,189.43 3,189.57 130,853.8K
11:13 3,189.48 3,189.51 3,188.86 3,188.86 152,865.3K
11:14 3,188.69 3,188.69 3,187.60 3,188.48 132,950.2K
11:15 3,188.33 3,188.33 3,187.87 3,187.88 129,261.9K
11:16 3,187.66 3,188.28 3,187.66 3,188.06 138,839.3K
11:17 3,188.09 3,188.09 3,186.89 3,186.90 133,824.6K
11:18 3,186.77 3,186.86 3,185.30 3,185.30 162,537.8K
11:19 3,185.46 3,185.86 3,185.46 3,185.72 121,285.6K
11:20 3,185.58 3,185.90 3,185.37 3,185.85 117,881.0K
11:21 3,185.90 3,185.90 3,184.57 3,184.94 282,293.0K
11:22 3,184.38 3,184.92 3,184.35 3,184.90 125,010.4K
11:23 3,184.84 3,185.07 3,183.81 3,183.81 146,930.9K
11:24 3,183.50 3,183.50 3,182.44 3,182.44 282,186.4K
11:25 3,181.93 3,181.93 3,180.22 3,180.22 296,383.4K
11:26 3,180.12 3,184.19 3,180.12 3,183.35 365,265.7K
11:27 3,183.14 3,183.14 3,180.75 3,180.75 212,354.8K
11:28 3,180.91 3,182.04 3,180.91 3,182.04 209,726.5K
11:29 3,182.33 3,182.74 3,182.33 3,182.40 119,715.9K
11:30 3,182.26 3,182.96 3,182.26 3,182.96 153,005.5K
11:31 3,183.09 3,185.22 3,182.97 3,185.21 209,760.6K
11:32 3,185.29 3,185.29 3,183.49 3,183.49 174,372.0K
11:33 3,183.28 3,183.39 3,182.41 3,182.41 109,508.2K
11:34 3,182.48 3,185.12 3,182.44 3,185.03 130,953.0K
11:35 3,184.76 3,184.86 3,184.24 3,184.55 136,696.4K
11:36 3,184.56 3,185.73 3,184.19 3,185.73 129,173.5K
11:37 3,186.25 3,186.51 3,186.25 3,186.31 137,084.0K
11:38 3,186.07 3,186.21 3,185.34 3,185.66 110,531.8K
11:39 3,185.62 3,185.64 3,184.79 3,184.82 71,757.5K
11:40 3,184.69 3,184.71 3,183.61 3,183.79 115,605.1K
11:41 3,183.62 3,183.82 3,183.42 3,183.59 59,893.6K
11:42 3,183.71 3,183.72 3,183.44 3,183.55 70,562.0K
11:43 3,183.56 3,183.56 3,183.38 3,183.44 109,400.5K
11:44 3,183.34 3,183.48 3,183.33 3,183.47 62,658.4K
11:45 3,183.47 3,184.65 3,183.47 3,184.65 89,071.9K
11:46 3,184.59 3,184.96 3,184.59 3,184.82 83,032.1K
11:47 3,184.87 3,185.36 3,184.65 3,185.30 92,233.2K
11:48 3,185.66 3,185.66 3,184.69 3,184.69 106,020.9K
11:49 3,184.55 3,184.55 3,184.33 3,184.48 75,302.2K
11:50 3,184.41 3,184.45 3,184.26 3,184.26 48,579.1K
11:51 3,184.30 3,184.38 3,184.19 3,184.26 50,800.9K
11:52 3,184.28 3,184.28 3,183.96 3,184.03 67,578.8K
11:53 3,184.00 3,184.03 3,183.71 3,183.75 49,053.1K
11:54 3,183.49 3,183.49 3,182.71 3,182.85 104,433.5K
11:55 3,182.77 3,183.52 3,182.77 3,183.52 72,608.5K
11:56 3,183.48 3,183.64 3,183.36 3,183.63 43,056.8K
11:57 3,183.72 3,184.03 3,183.69 3,183.92 71,749.4K
11:58 3,184.01 3,184.01 3,183.68 3,183.87 63,590.2K
11:59 3,184.17 3,184.35 3,184.17 3,184.35 52,804.0K
12:00 3,183.48 3,183.57 3,182.86 3,182.95 154,253.3K
12:01 3,182.79 3,182.93 3,182.68 3,182.68 73,552.0K
12:02 3,182.89 3,183.23 3,182.86 3,183.23 67,237.8K
12:03 3,183.40 3,184.29 3,183.29 3,184.29 88,061.2K
12:04 3,184.13 3,184.26 3,183.34 3,183.42 73,998.1K
12:05 3,183.42 3,183.42 3,182.98 3,183.05 49,103.7K
12:06 3,183.00 3,183.17 3,182.49 3,182.74 76,575.0K
12:07 3,182.58 3,183.37 3,182.57 3,183.36 48,398.9K
12:08 3,183.38 3,183.90 3,183.38 3,183.90 95,819.5K
12:09 3,184.65 3,187.61 3,184.65 3,187.61 247,282.7K
12:10 3,187.63 3,188.31 3,187.63 3,188.26 123,050.0K
12:11 3,188.55 3,188.99 3,187.71 3,187.89 189,107.9K
12:12 3,187.87 3,189.04 3,187.87 3,188.05 100,830.0K
12:13 3,187.84 3,187.94 3,187.54 3,187.56 111,931.3K
12:14 3,187.93 3,188.45 3,187.93 3,188.45 65,509.2K
12:15 3,188.64 3,189.72 3,188.64 3,189.72 90,169.7K
12:16 3,189.87 3,190.53 3,189.77 3,189.77 233,706.4K
12:17 3,189.81 3,190.01 3,189.42 3,189.47 110,717.4K
12:18 3,189.36 3,189.47 3,189.13 3,189.13 81,184.4K
12:19 3,189.15 3,189.54 3,189.15 3,189.39 85,621.9K
12:20 3,189.35 3,189.53 3,189.17 3,189.25 109,473.6K
12:21 3,189.25 3,189.27 3,188.00 3,188.00 63,667.8K
12:22 3,187.88 3,187.88 3,187.43 3,187.74 55,260.6K
12:23 3,187.55 3,187.56 3,187.24 3,187.30 54,931.9K
12:24 3,187.17 3,187.95 3,187.06 3,187.95 99,363.8K
12:25 3,188.38 3,188.56 3,188.22 3,188.56 74,658.7K
12:26 3,189.18 3,190.20 3,189.18 3,190.20 77,689.0K
12:27 3,190.54 3,190.97 3,190.54 3,190.97 103,897.7K
12:28 3,190.93 3,190.99 3,189.64 3,190.61 133,444.6K
12:29 3,190.90 3,191.58 3,190.90 3,191.41 86,178.2K
12:30 3,192.17 3,193.55 3,192.17 3,193.48 284,080.2K
12:31 3,193.48 3,193.51 3,192.59 3,192.61 137,059.7K
12:32 3,192.63 3,192.63 3,191.09 3,191.09 89,093.4K
12:33 3,191.01 3,191.49 3,190.96 3,191.02 78,155.2K
12:34 3,190.70 3,190.71 3,189.63 3,189.84 90,751.1K
12:35 3,190.23 3,191.24 3,190.23 3,190.69 66,942.5K
12:36 3,190.65 3,190.80 3,190.37 3,190.37 62,740.3K
12:37 3,190.45 3,190.53 3,189.88 3,190.49 117,615.8K
12:38 3,190.98 3,192.41 3,190.98 3,192.35 107,688.4K
12:39 3,192.50 3,192.54 3,191.13 3,191.19 110,065.4K
12:40 3,190.64 3,190.66 3,187.01 3,187.33 160,127.5K
12:41 3,187.21 3,187.67 3,187.13 3,187.67 104,753.9K
12:42 3,186.92 3,186.93 3,186.33 3,186.72 82,255.1K
12:43 3,186.84 3,186.89 3,186.53 3,186.53 44,004.8K
12:44 3,186.46 3,186.86 3,186.28 3,186.73 47,929.2K
12:45 3,186.64 3,186.64 3,186.16 3,186.51 50,773.1K
12:46 3,186.49 3,186.63 3,186.20 3,186.30 50,710.2K
12:47 3,186.48 3,187.01 3,186.40 3,186.83 89,326.4K
12:48 3,186.74 3,186.74 3,185.91 3,185.91 64,001.5K
12:49 3,185.79 3,186.31 3,185.51 3,186.31 93,807.2K
12:50 3,186.41 3,186.47 3,186.27 3,186.27 50,478.4K
12:51 3,186.28 3,186.57 3,186.28 3,186.57 33,562.7K
12:52 3,186.71 3,186.77 3,186.53 3,186.59 34,922.9K
12:53 3,186.52 3,186.61 3,185.91 3,186.23 116,730.6K
12:54 3,186.19 3,186.40 3,186.01 3,186.01 48,772.6K
12:55 3,186.09 3,186.73 3,186.06 3,186.73 52,111.4K
12:56 3,186.65 3,188.23 3,186.62 3,188.23 83,019.3K
12:57 3,187.76 3,187.88 3,186.61 3,186.61 80,890.4K
12:58 3,187.05 3,187.16 3,186.19 3,186.19 54,643.3K
12:59 3,186.42 3,186.61 3,186.23 3,186.26 80,405.0K
13:00 3,186.27 3,186.75 3,186.27 3,186.65 86,664.2K
13:01 3,186.59 3,186.69 3,186.48 3,186.52 45,694.0K
13:02 3,186.40 3,186.40 3,186.15 3,186.34 58,666.7K
13:03 3,186.34 3,186.34 3,185.55 3,185.68 60,699.7K
13:04 3,185.67 3,185.77 3,185.22 3,185.28 62,765.8K
13:05 3,185.28 3,185.28 3,184.18 3,184.20 98,958.0K
13:06 3,183.95 3,183.95 3,183.04 3,183.04 94,777.9K
13:07 3,183.03 3,183.13 3,182.41 3,182.41 135,921.3K
13:08 3,182.36 3,183.01 3,182.36 3,182.91 102,125.1K
13:09 3,183.11 3,185.12 3,183.08 3,184.82 101,013.6K
13:10 3,184.59 3,184.68 3,183.09 3,183.09 87,914.0K
13:11 3,182.92 3,183.26 3,182.92 3,183.24 59,014.1K
13:12 3,183.07 3,183.33 3,182.83 3,183.33 63,035.7K
13:13 3,183.52 3,183.89 3,183.49 3,183.88 67,793.2K
13:14 3,183.98 3,184.28 3,183.93 3,183.94 67,535.3K
13:15 3,183.79 3,183.79 3,183.37 3,183.49 90,375.0K
13:16 3,183.40 3,184.00 3,183.28 3,184.00 54,210.0K
13:17 3,184.22 3,184.61 3,184.13 3,184.33 50,702.5K
13:18 3,184.33 3,184.49 3,184.18 3,184.26 53,860.9K
13:19 3,184.43 3,184.50 3,184.03 3,184.03 60,718.4K
13:20 3,183.11 3,183.11 3,181.48 3,181.48 129,028.3K
13:21 3,181.10 3,181.53 3,180.59 3,181.32 103,622.9K
13:22 3,181.15 3,181.15 3,180.74 3,180.82 84,634.9K
13:23 3,180.99 3,180.99 3,180.56 3,180.63 102,429.2K
13:24 3,180.68 3,180.74 3,180.56 3,180.58 62,100.0K
13:25 3,180.41 3,180.78 3,180.34 3,180.78 87,710.4K
13:26 3,180.72 3,181.05 3,180.57 3,180.97 95,403.4K
13:27 3,181.17 3,181.72 3,181.00 3,181.64 80,792.7K
13:28 3,181.92 3,182.65 3,181.92 3,182.47 57,424.6K
13:29 3,182.65 3,183.15 3,182.50 3,183.10 45,702.6K
13:30 3,183.21 3,183.24 3,181.82 3,181.82 63,962.7K
13:31 3,181.25 3,181.44 3,180.61 3,181.00 149,908.9K
13:32 3,181.13 3,182.13 3,181.13 3,181.91 84,110.0K
13:33 3,181.80 3,182.22 3,181.78 3,181.94 71,935.7K
13:34 3,181.86 3,182.15 3,181.72 3,181.72 44,254.5K
13:35 3,181.72 3,181.78 3,180.78 3,180.90 70,302.0K
13:36 3,180.84 3,180.84 3,180.42 3,180.53 107,083.4K
13:37 3,180.42 3,180.42 3,179.58 3,179.71 128,303.1K
13:38 3,179.69 3,179.80 3,178.82 3,179.02 209,524.4K
13:39 3,178.87 3,178.95 3,178.36 3,178.44 249,076.1K
13:40 3,178.27 3,178.27 3,176.51 3,176.51 430,345.7K
13:41 3,176.62 3,177.26 3,176.62 3,176.63 208,157.7K
13:42 3,176.94 3,177.19 3,176.73 3,177.02 134,587.6K
13:43 3,177.13 3,177.16 3,175.94 3,175.94 161,021.1K
13:44 3,176.03 3,176.07 3,175.22 3,175.22 188,391.6K
13:45 3,175.17 3,175.39 3,175.12 3,175.20 182,273.3K
13:46 3,175.20 3,175.69 3,175.20 3,175.67 145,306.6K
13:47 3,175.88 3,176.78 3,175.88 3,176.62 193,309.2K
13:48 3,176.79 3,176.86 3,176.54 3,176.75 56,300.2K
13:49 3,177.03 3,178.41 3,176.94 3,178.34 143,094.5K
13:50 3,178.29 3,179.16 3,178.29 3,178.97 114,811.5K
13:51 3,179.10 3,180.53 3,179.08 3,180.10 133,737.2K
13:52 3,179.51 3,179.62 3,178.43 3,178.67 151,821.6K
13:53 3,178.86 3,179.27 3,178.86 3,179.27 95,928.4K
13:54 3,179.45 3,179.45 3,178.03 3,178.03 101,426.5K
13:55 3,177.86 3,177.94 3,177.24 3,177.37 92,955.7K
13:56 3,177.54 3,177.54 3,177.18 3,177.19 63,441.1K
13:57 3,176.99 3,177.81 3,176.61 3,177.66 141,450.0K
13:58 3,177.70 3,178.22 3,177.69 3,177.71 110,462.8K
13:59 3,177.52 3,178.51 3,177.46 3,178.51 91,139.0K
14:00 3,177.99 3,178.11 3,177.36 3,177.44 113,116.8K
14:01 3,177.07 3,177.18 3,176.63 3,176.63 143,381.8K
14:02 3,176.54 3,176.76 3,176.38 3,176.53 107,075.7K
14:03 3,176.44 3,176.89 3,176.34 3,176.75 86,516.2K
14:04 3,176.91 3,176.94 3,176.35 3,176.56 89,693.5K
14:05 3,176.50 3,178.40 3,176.50 3,178.40 115,262.7K
14:06 3,179.36 3,179.95 3,179.36 3,179.55 169,547.9K
14:07 3,179.41 3,181.44 3,179.41 3,181.44 119,594.7K
14:08 3,181.36 3,181.36 3,180.18 3,180.45 67,453.5K
14:09 3,180.40 3,180.98 3,180.40 3,180.98 92,633.6K
14:10 3,181.02 3,181.44 3,181.02 3,181.38 57,716.3K
14:11 3,181.19 3,181.19 3,180.94 3,181.12 72,991.2K
14:12 3,181.10 3,181.11 3,179.90 3,180.08 70,435.5K
14:13 3,179.90 3,179.90 3,179.42 3,179.61 72,421.1K
14:14 3,180.02 3,181.48 3,180.02 3,181.48 65,548.2K
14:15 3,181.88 3,182.07 3,181.74 3,181.74 71,512.2K
14:16 3,181.31 3,181.37 3,179.86 3,179.89 86,758.6K
14:17 3,179.78 3,179.78 3,179.09 3,179.17 56,812.5K
14:18 3,179.40 3,180.55 3,179.40 3,180.13 101,780.9K
14:19 3,181.83 3,181.89 3,181.31 3,181.34 167,843.9K
14:20 3,180.96 3,181.03 3,180.58 3,180.71 163,826.9K
14:21 3,180.55 3,180.55 3,179.90 3,180.04 68,744.2K
14:22 3,180.05 3,180.24 3,180.00 3,180.01 94,323.3K
14:23 3,179.79 3,180.18 3,179.69 3,179.69 70,152.4K
14:24 3,179.87 3,179.90 3,179.43 3,179.45 60,197.2K
14:25 3,179.23 3,179.26 3,179.08 3,179.11 50,105.0K
14:26 3,178.70 3,178.70 3,177.77 3,178.51 124,613.5K
14:27 3,178.57 3,178.57 3,176.66 3,176.89 415,946.2K
14:28 3,176.79 3,176.79 3,176.09 3,176.12 223,809.7K
14:29 3,175.92 3,175.92 3,175.11 3,175.16 148,832.4K
14:30 3,175.01 3,175.68 3,174.93 3,175.45 100,044.1K
14:31 3,177.47 3,177.82 3,177.39 3,177.39 135,288.2K
14:32 3,177.79 3,179.47 3,177.74 3,179.47 105,652.0K
14:33 3,179.73 3,179.87 3,179.18 3,179.57 162,424.8K
14:34 3,179.72 3,183.80 3,179.72 3,181.39 520,604.5K
14:35 3,181.53 3,183.69 3,181.50 3,182.03 247,918.5K
14:36 3,181.89 3,182.82 3,181.77 3,181.77 103,605.1K
14:37 3,181.55 3,181.55 3,179.67 3,179.67 76,486.5K
14:38 3,179.59 3,180.60 3,179.59 3,180.60 83,390.1K
14:39 3,180.75 3,181.02 3,178.48 3,178.66 115,226.5K
14:40 3,179.03 3,180.38 3,179.03 3,180.38 57,282.1K
14:41 3,180.41 3,181.06 3,179.89 3,179.89 89,923.7K
14:42 3,179.80 3,179.80 3,177.95 3,177.95 88,362.2K
14:43 3,177.80 3,179.08 3,177.80 3,179.08 140,482.6K
14:44 3,179.12 3,179.12 3,178.11 3,178.23 104,219.9K
14:45 3,178.19 3,179.01 3,178.08 3,179.01 95,752.5K
14:46 3,179.39 3,179.39 3,178.97 3,178.97 73,728.5K
14:47 3,179.01 3,179.50 3,179.00 3,179.50 73,638.7K
14:48 3,179.64 3,179.76 3,179.42 3,179.73 67,875.3K
14:49 3,179.76 3,179.76 3,178.79 3,178.79 59,652.5K
14:50 3,178.49 3,178.56 3,178.19 3,178.31 47,073.0K
14:51 3,178.06 3,178.27 3,177.79 3,177.92 68,137.2K
14:52 3,177.85 3,178.03 3,177.68 3,177.73 32,894.9K
14:53 3,177.76 3,177.76 3,176.71 3,176.81 73,451.5K
14:54 3,177.03 3,177.03 3,176.73 3,176.77 76,306.3K
14:55 3,176.64 3,177.07 3,176.56 3,176.78 156,359.6K
14:56 3,176.44 3,176.51 3,176.05 3,176.10 102,740.6K
14:57 3,175.95 3,175.97 3,175.51 3,175.51 85,233.5K
14:58 3,175.59 3,177.24 3,175.31 3,177.24 134,246.7K
14:59 3,177.13 3,177.74 3,177.12 3,177.51 96,820.6K
15:00 3,177.31 3,178.68 3,177.31 3,178.68 164,965.6K
15:01 3,178.75 3,178.84 3,178.53 3,178.77 87,893.4K
15:02 3,178.94 3,179.50 3,178.94 3,179.06 182,355.1K
15:03 3,179.33 3,179.33 3,178.99 3,179.27 157,760.1K
15:04 3,179.24 3,179.26 3,178.65 3,178.65 69,206.3K
15:05 3,178.62 3,178.62 3,177.49 3,177.55 103,896.5K
15:06 3,177.35 3,177.44 3,177.16 3,177.16 70,900.7K
15:07 3,177.21 3,177.65 3,177.03 3,177.55 80,120.5K
15:08 3,177.52 3,177.76 3,177.51 3,177.71 79,590.4K
15:09 3,177.39 3,177.43 3,177.09 3,177.09 116,277.2K
15:10 3,177.55 3,178.49 3,177.22 3,178.49 164,912.2K
15:11 3,178.35 3,179.50 3,178.35 3,179.47 118,094.8K
15:12 3,179.86 3,179.86 3,179.25 3,179.25 77,225.4K
15:13 3,179.20 3,179.46 3,179.09 3,179.46 62,238.7K
15:14 3,179.49 3,179.56 3,178.47 3,178.47 56,631.1K
15:15 3,178.28 3,178.45 3,178.06 3,178.45 109,400.5K
15:16 3,178.59 3,179.52 3,178.59 3,179.52 60,107.8K
15:17 3,179.54 3,179.82 3,179.44 3,179.82 63,860.9K
15:18 3,179.85 3,181.98 3,179.49 3,181.98 151,565.3K
15:19 3,182.68 3,182.85 3,182.47 3,182.84 187,516.1K
15:20 3,182.90 3,182.93 3,181.85 3,181.85 130,141.4K
15:21 3,181.71 3,181.80 3,181.45 3,181.69 68,416.2K
15:22 3,181.82 3,181.82 3,181.24 3,181.49 81,725.3K
15:23 3,181.27 3,181.29 3,180.89 3,180.92 79,096.8K
15:24 3,180.91 3,181.20 3,180.91 3,181.19 77,772.2K
15:25 3,181.10 3,181.19 3,180.82 3,181.00 78,336.2K
15:26 3,181.68 3,181.88 3,181.44 3,181.50 60,177.8K
15:27 3,181.49 3,181.61 3,180.60 3,180.69 85,308.2K
15:28 3,180.50 3,180.64 3,180.41 3,180.64 36,527.3K
15:29 3,180.75 3,180.75 3,180.44 3,180.67 54,942.5K
15:30 3,180.50 3,181.65 3,180.50 3,181.65 150,879.4K
15:31 3,181.49 3,181.92 3,181.49 3,181.86 70,374.3K
15:32 3,181.76 3,181.78 3,181.33 3,181.33 53,999.0K
15:33 3,180.98 3,181.07 3,180.70 3,180.97 62,392.3K
15:34 3,181.16 3,182.02 3,181.16 3,182.02 97,158.0K
15:35 3,182.41 3,182.81 3,182.41 3,182.48 166,032.9K
15:36 3,182.55 3,182.83 3,182.32 3,182.83 77,709.5K
15:37 3,182.92 3,183.81 3,182.92 3,183.44 106,014.1K
15:38 3,183.12 3,183.39 3,183.09 3,183.13 99,380.4K
15:39 3,183.19 3,183.22 3,182.67 3,182.67 98,816.3K
15:40 3,182.83 3,182.89 3,182.40 3,182.45 87,438.8K
15:41 3,182.44 3,182.44 3,181.40 3,181.40 108,800.2K
15:42 3,181.54 3,181.83 3,180.52 3,180.52 87,081.4K
15:43 3,180.36 3,181.59 3,180.33 3,181.17 124,381.3K
15:44 3,180.86 3,180.86 3,180.38 3,180.58 148,385.6K
15:45 3,180.48 3,180.56 3,180.14 3,180.34 89,626.3K
15:46 3,180.41 3,180.41 3,179.49 3,179.49 69,806.6K
15:47 3,179.86 3,180.13 3,179.85 3,179.91 78,697.3K
15:48 3,179.97 3,180.04 3,179.72 3,180.04 70,631.6K
15:49 3,180.36 3,181.01 3,180.17 3,180.93 97,481.5K
15:50 3,180.94 3,181.73 3,180.94 3,181.73 73,340.3K
15:51 3,181.94 3,182.51 3,181.84 3,182.37 85,886.0K
15:52 3,182.13 3,183.81 3,182.13 3,183.56 120,593.5K
15:53 3,183.57 3,183.63 3,182.34 3,182.34 97,093.0K
15:54 3,182.22 3,182.70 3,182.18 3,182.49 102,388.0K
15:55 3,182.89 3,182.92 3,182.30 3,182.53 122,060.2K
15:56 3,182.55 3,182.70 3,182.21 3,182.33 42,453.3K
15:57 3,181.98 3,181.98 3,181.43 3,181.43 52,862.9K
15:58 3,181.38 3,181.41 3,181.12 3,181.12 56,733.3K
15:59 3,180.55 3,180.55 3,179.94 3,180.02 172,705.6K
16:00 3,179.93 3,180.27 3,179.93 3,180.26 80,188.1K
16:01 3,180.31 3,181.27 3,180.31 3,181.27 54,952.9K
16:02 3,181.22 3,182.44 3,181.22 3,181.89 172,211.2K
16:03 3,181.96 3,182.37 3,181.96 3,182.26 112,215.7K
16:04 3,182.20 3,182.68 3,182.20 3,182.56 120,201.2K
16:05 3,182.61 3,184.25 3,182.51 3,184.25 189,842.2K
16:06 3,184.24 3,184.50 3,183.29 3,183.29 105,936.0K
16:07 3,183.28 3,183.55 3,182.77 3,182.77 81,154.3K
16:08 3,182.81 3,182.99 3,182.38 3,182.38 50,174.9K
16:09 3,182.11 3,182.11 3,181.66 3,181.69 108,689.9K
16:10 3,181.64 3,182.33 3,181.64 3,182.28 70,327.8K
16:11 3,182.50 3,182.69 3,182.48 3,182.67 84,163.3K
16:12 3,182.69 3,182.70 3,182.29 3,182.29 50,510.0K
16:13 3,182.37 3,182.42 3,181.92 3,181.92 61,181.6K
16:14 3,181.96 3,181.96 3,180.17 3,180.53 156,847.4K
16:15 3,180.44 3,180.71 3,180.04 3,180.04 65,638.2K
16:16 3,180.15 3,180.15 3,179.37 3,179.50 58,080.0K
16:17 3,179.58 3,179.74 3,179.45 3,179.74 62,147.2K
16:18 3,179.53 3,179.53 3,179.25 3,179.25 77,743.3K
16:19 3,179.23 3,180.56 3,179.23 3,180.44 91,034.2K
16:20 3,180.58 3,180.65 3,180.41 3,180.51 61,643.9K
16:21 3,180.44 3,180.44 3,180.26 3,180.29 81,554.0K
16:22 3,180.33 3,180.33 3,179.98 3,179.98 69,257.2K
16:23 3,180.03 3,181.49 3,180.03 3,181.37 163,687.0K
16:24 3,181.25 3,182.01 3,181.25 3,181.78 88,839.2K
16:25 3,181.75 3,181.77 3,180.89 3,180.89 67,928.6K
16:26 3,180.83 3,180.97 3,180.30 3,180.30 73,568.2K
16:27 3,180.42 3,180.81 3,180.39 3,180.63 75,237.5K
16:28 3,180.68 3,180.68 3,179.93 3,180.13 70,535.6K
16:29 3,180.11 3,180.25 3,179.96 3,180.02 70,996.5K
16:30 3,180.23 3,180.23 3,179.89 3,179.98 132,292.2K
16:31 3,180.14 3,180.14 3,179.90 3,179.90 80,880.8K
16:32 3,179.96 3,179.96 3,179.66 3,179.78 95,367.9K
16:33 3,179.75 3,179.83 3,179.01 3,179.10 158,572.4K
16:34 3,178.93 3,178.93 3,176.26 3,176.45 499,209.8K
16:35 3,176.49 3,176.64 3,175.51 3,176.64 279,181.1K
16:36 3,177.00 3,177.20 3,175.98 3,175.98 226,567.6K
16:37 3,175.82 3,177.29 3,175.55 3,177.29 137,985.1K
16:38 3,177.78 3,178.48 3,177.72 3,178.13 154,891.3K
16:39 3,177.72 3,177.72 3,177.29 3,177.51 99,765.1K
16:40 3,177.70 3,177.70 3,177.19 3,177.33 125,684.9K
16:41 3,177.65 3,177.79 3,177.57 3,177.79 81,604.6K
16:42 3,177.73 3,178.22 3,177.64 3,177.72 64,851.0K
16:43 3,177.64 3,177.68 3,177.17 3,177.24 100,230.9K
16:44 3,176.97 3,177.31 3,176.97 3,176.98 51,292.6K
16:45 3,177.14 3,177.28 3,176.57 3,176.57 76,221.0K
16:46 3,176.55 3,176.88 3,176.50 3,176.51 75,330.0K
16:47 3,176.53 3,176.63 3,176.25 3,176.49 98,181.1K
16:48 3,176.23 3,176.32 3,176.16 3,176.19 59,526.3K
16:49 3,176.25 3,176.67 3,176.25 3,176.67 68,782.1K
16:50 3,176.77 3,177.08 3,176.64 3,177.05 67,556.6K
16:51 3,176.85 3,178.37 3,176.85 3,178.37 129,707.6K
16:52 3,178.40 3,178.41 3,177.85 3,177.85 72,295.3K
16:53 3,177.45 3,177.45 3,176.64 3,176.64 78,728.8K
16:54 3,176.44 3,176.50 3,175.93 3,176.07 56,931.5K
16:55 3,176.00 3,176.00 3,175.59 3,175.70 103,070.9K
16:56 3,175.49 3,175.50 3,174.93 3,175.04 76,739.7K
16:57 3,174.98 3,175.29 3,174.84 3,175.18 120,470.2K
16:58 3,175.03 3,175.03 3,174.38 3,174.48 98,071.5K
16:59 3,174.21 3,174.21 3,173.43 3,173.55 147,334.3K
17:00 3,173.43 3,173.43 3,172.40 3,172.40 136,632.5K
17:01 3,172.24 3,172.24 3,171.13 3,171.13 202,794.3K
17:02 3,171.47 3,172.64 3,171.47 3,172.64 231,851.6K
17:03 3,172.72 3,172.96 3,172.22 3,172.31 101,550.7K
17:04 3,172.46 3,172.72 3,172.45 3,172.68 93,472.2K
17:05 3,172.59 3,174.48 3,172.59 3,174.48 140,258.5K
17:06 3,174.72 3,174.89 3,174.46 3,174.83 92,956.4K
17:07 3,174.53 3,175.46 3,174.53 3,175.46 150,878.8K
17:08 3,175.13 3,175.13 3,174.59 3,174.71 95,789.2K
17:09 3,174.51 3,174.80 3,174.42 3,174.45 81,669.3K
17:10 3,174.13 3,174.56 3,174.04 3,174.48 66,279.1K
17:11 3,174.44 3,176.68 3,174.35 3,176.58 139,375.0K
17:12 3,176.55 3,176.73 3,175.68 3,175.68 88,901.5K
17:13 3,176.17 3,176.17 3,175.20 3,175.20 115,821.7K
17:14 3,175.07 3,175.64 3,175.07 3,175.59 103,305.2K
17:15 3,175.71 3,176.44 3,175.70 3,176.44 77,692.3K
17:16 3,176.48 3,176.67 3,176.30 3,176.67 93,662.1K
17:17 3,176.71 3,177.71 3,176.71 3,177.56 85,092.0K
17:18 3,177.33 3,177.42 3,176.99 3,176.99 67,967.8K
17:19 3,177.00 3,177.17 3,176.65 3,176.65 78,457.8K
17:20 3,176.24 3,176.24 3,175.17 3,175.62 100,183.8K
17:21 3,175.69 3,175.75 3,175.59 3,175.59 77,336.8K
17:22 3,175.44 3,175.44 3,174.50 3,175.13 106,159.5K
17:23 3,175.61 3,176.39 3,175.61 3,176.39 91,552.9K
17:24 3,176.25 3,176.25 3,175.53 3,175.53 49,144.7K
17:25 3,175.10 3,175.27 3,174.39 3,174.62 75,254.2K
17:26 3,174.59 3,175.34 3,174.59 3,174.95 119,474.0K
17:27 3,175.33 3,175.43 3,175.00 3,175.03 62,663.5K
17:28 3,175.00 3,175.20 3,174.97 3,174.97 69,088.4K
17:29 3,175.03 3,175.23 3,174.74 3,174.74 73,642.6K
17:30 3,174.77 3,175.43 3,174.77 3,175.43 99,311.9K
17:31 3,175.41 3,175.82 3,175.39 3,175.70 57,106.7K
17:32 3,175.74 3,175.89 3,175.30 3,175.30 103,285.8K
17:33 3,175.13 3,175.13 3,174.46 3,174.50 98,310.8K
17:34 3,174.25 3,174.45 3,174.21 3,174.45 147,816.6K
17:35 3,174.31 3,175.60 3,174.31 3,175.60 86,444.1K
17:36 3,176.04 3,176.38 3,176.02 3,176.32 84,165.9K
17:37 3,176.51 3,176.63 3,175.96 3,175.96 76,030.7K
17:38 3,175.94 3,176.24 3,175.72 3,175.84 46,319.2K
17:39 3,175.72 3,176.03 3,175.68 3,175.68 77,478.1K
17:40 3,175.63 3,176.89 3,175.63 3,176.89 88,459.4K
17:41 3,176.91 3,177.07 3,176.67 3,177.07 51,131.4K
17:42 3,177.07 3,177.17 3,176.90 3,176.99 120,306.9K
17:43 3,177.01 3,178.29 3,176.86 3,178.29 123,113.6K
17:44 3,179.29 3,179.33 3,179.06 3,179.06 155,213.9K
17:45 3,179.05 3,179.13 3,178.41 3,178.41 103,850.4K
17:46 3,178.59 3,178.59 3,177.54 3,177.60 90,566.3K
17:47 3,177.41 3,177.48 3,176.71 3,176.71 71,249.1K
17:48 3,177.68 3,179.13 3,177.68 3,179.01 140,338.4K
17:49 3,178.95 3,178.95 3,178.30 3,178.45 63,298.5K
17:50 3,178.45 3,178.45 3,178.10 3,178.20 79,338.8K
17:51 3,178.12 3,178.53 3,178.08 3,178.41 109,327.2K
17:52 3,178.53 3,178.53 3,177.66 3,177.66 117,400.5K
17:53 3,177.53 3,177.53 3,177.14 3,177.29 103,111.1K
17:54 3,177.26 3,177.86 3,177.26 3,177.75 68,506.2K
17:55 3,177.75 3,177.98 3,177.75 3,177.86 53,612.3K
17:56 3,177.87 3,178.46 3,177.80 3,178.46 63,796.0K
17:57 3,178.50 3,178.85 3,178.50 3,178.85 187,404.0K
17:58 3,178.85 3,178.95 3,178.57 3,178.57 73,159.0K
17:59 3,178.52 3,178.58 3,178.33 3,178.33 81,566.3K
18:00 3,178.45 3,180.27 3,178.45 3,180.27 150,418.6K
18:01 3,180.69 3,181.52 3,180.45 3,181.51 143,442.8K
18:02 3,181.67 3,182.11 3,181.55 3,181.96 201,786.2K
18:03 3,182.16 3,182.16 3,181.39 3,181.39 129,084.9K
18:04 3,181.22 3,181.22 3,179.61 3,179.67 134,309.2K
18:05 3,179.56 3,181.29 3,179.56 3,180.75 74,266.9K
18:06 3,180.60 3,180.98 3,180.37 3,180.97 72,255.2K
18:07 3,181.16 3,181.66 3,181.11 3,181.48 111,338.4K
18:08 3,181.46 3,181.46 3,180.66 3,180.66 92,035.5K
18:09 3,180.68 3,180.74 3,178.84 3,178.93 213,365.8K
18:10 3,178.87 3,178.87 3,178.39 3,178.51 80,663.8K
18:11 3,178.44 3,178.61 3,178.19 3,178.19 85,408.8K
18:12 3,178.16 3,178.28 3,177.50 3,177.50 99,237.9K
18:13 3,177.58 3,177.70 3,177.05 3,177.15 96,265.4K
18:14 3,177.00 3,177.13 3,176.25 3,176.25 102,637.3K
18:15 3,176.34 3,176.54 3,176.29 3,176.47 80,452.2K
18:16 3,176.43 3,178.04 3,176.37 3,177.76 79,853.5K
18:17 3,177.87 3,177.87 3,175.89 3,175.94 147,937.1K
18:18 3,175.77 3,176.32 3,175.62 3,176.26 65,105.2K
18:19 3,175.90 3,175.90 3,175.17 3,175.17 164,585.0K
18:20 3,175.09 3,175.77 3,175.09 3,175.51 94,552.7K
18:21 3,175.41 3,175.69 3,175.35 3,175.38 34,505.6K
18:22 3,175.45 3,177.11 3,175.45 3,177.06 88,433.9K
18:23 3,177.09 3,178.11 3,177.09 3,178.08 93,540.5K
18:24 3,178.38 3,178.58 3,177.99 3,178.00 59,720.4K
18:25 3,178.80 3,178.87 3,178.07 3,178.07 88,913.6K
18:26 3,177.49 3,177.49 3,175.37 3,175.37 137,551.0K
18:27 3,175.41 3,175.87 3,175.14 3,175.76 99,216.7K
18:28 3,175.85 3,176.60 3,175.85 3,176.56 99,005.8K
18:29 3,176.64 3,176.69 3,176.39 3,176.47 85,458.7K
18:30 3,176.89 3,176.89 3,176.40 3,176.43 161,415.6K
18:31 3,176.51 3,177.00 3,176.50 3,176.92 131,140.6K
18:32 3,177.06 3,179.70 3,177.06 3,179.01 171,096.5K
18:33 3,178.12 3,178.16 3,177.78 3,178.03 62,759.0K
18:34 3,177.82 3,177.82 3,177.49 3,177.61 146,557.9K
18:35 3,177.58 3,177.78 3,177.54 3,177.78 76,358.6K
18:36 3,178.05 3,178.22 3,177.23 3,177.68 331,477.9K
18:37 3,178.37 3,179.11 3,178.37 3,178.92 294,079.2K
18:38 3,179.16 3,179.77 3,179.16 3,179.56 114,771.1K
18:39 3,179.26 3,180.16 3,179.26 3,179.81 106,760.6K
18:40 3,179.75 3,179.75 3,179.75 3,179.75 1,292.6K
18:51 3,178.66 3,178.66 3,178.66 3,178.66 595,646.2K
19:05 3,180.49 3,180.49 3,177.32 3,179.01 256,410.1K
19:06 3,179.00 3,180.33 3,178.76 3,179.98 115,517.9K
19:07 3,179.73 3,182.24 3,179.73 3,181.79 128,292.3K
19:08 3,181.91 3,183.83 3,181.91 3,183.51 164,694.5K
19:09 3,183.75 3,183.79 3,182.07 3,182.07 96,352.8K
19:10 3,182.49 3,182.49 3,181.17 3,181.17 55,727.3K
19:11 3,181.28 3,182.25 3,181.23 3,182.10 44,518.8K
19:12 3,182.02 3,182.69 3,182.02 3,182.60 26,193.5K
19:13 3,182.67 3,182.91 3,182.37 3,182.48 63,892.4K
19:14 3,182.39 3,182.41 3,182.15 3,182.15 33,851.6K
19:15 3,182.11 3,182.19 3,181.14 3,181.32 83,317.1K
19:16 3,181.37 3,182.16 3,181.27 3,182.12 71,972.5K
19:17 3,182.71 3,184.00 3,182.71 3,184.00 105,838.5K
19:18 3,184.07 3,184.20 3,183.86 3,183.94 56,529.3K
19:19 3,184.18 3,184.49 3,184.11 3,184.49 27,197.5K
19:20 3,184.54 3,184.91 3,184.46 3,184.52 43,817.6K
19:21 3,184.49 3,184.49 3,183.79 3,183.95 34,208.4K
19:22 3,183.71 3,185.65 3,183.57 3,185.65 98,462.1K
19:23 3,185.63 3,185.72 3,184.69 3,184.69 34,204.3K
19:24 3,184.58 3,184.58 3,184.13 3,184.14 18,830.3K
19:25 3,184.11 3,184.11 3,182.82 3,182.82 44,125.9K
19:26 3,182.94 3,182.94 3,182.68 3,182.71 42,416.3K
19:27 3,182.63 3,182.68 3,182.14 3,182.41 42,114.0K
19:28 3,182.22 3,182.28 3,181.99 3,182.24 44,162.1K
19:29 3,182.23 3,182.23 3,181.94 3,181.97 12,208.1K
19:30 3,182.10 3,182.73 3,182.10 3,182.32 31,713.2K
19:31 3,182.28 3,182.40 3,181.47 3,181.99 38,773.4K
19:32 3,182.05 3,182.09 3,181.71 3,181.71 50,286.4K
19:33 3,181.83 3,181.84 3,180.45 3,180.70 177,974.4K
19:34 3,180.82 3,180.87 3,180.39 3,180.87 57,664.7K
19:35 3,180.85 3,180.85 3,180.62 3,180.73 39,778.8K
19:36 3,180.75 3,180.75 3,180.37 3,180.47 30,116.6K
19:37 3,180.43 3,180.55 3,179.90 3,179.90 26,851.6K
19:38 3,180.02 3,180.27 3,180.02 3,180.27 39,896.1K
19:39 3,180.15 3,180.36 3,179.85 3,180.22 55,498.9K
19:40 3,180.57 3,180.64 3,180.39 3,180.54 35,466.4K
19:41 3,180.53 3,180.53 3,180.11 3,180.11 26,816.0K
19:42 3,180.16 3,180.42 3,180.16 3,180.23 24,924.1K
19:43 3,180.10 3,180.15 3,179.82 3,179.88 28,459.1K
19:44 3,179.77 3,179.77 3,178.42 3,178.57 44,443.4K
19:45 3,178.46 3,178.72 3,178.45 3,178.72 34,409.8K
19:46 3,178.62 3,179.90 3,178.62 3,179.88 61,474.0K
19:47 3,179.91 3,180.44 3,179.91 3,180.23 34,574.2K
19:48 3,180.34 3,180.46 3,180.27 3,180.34 19,170.1K
19:49 3,180.43 3,180.89 3,180.43 3,180.85 18,547.2K
19:50 3,180.85 3,183.24 3,180.81 3,183.24 77,490.5K
19:51 3,183.25 3,183.25 3,182.86 3,182.86 60,785.3K
19:52 3,182.65 3,182.85 3,182.56 3,182.80 34,097.3K
19:53 3,182.79 3,182.80 3,182.52 3,182.78 24,249.5K
19:54 3,182.85 3,182.91 3,181.87 3,182.02 73,349.0K
19:55 3,181.57 3,181.57 3,180.04 3,180.04 111,293.8K
19:56 3,180.03 3,180.25 3,179.87 3,180.16 72,785.0K
19:57 3,180.32 3,180.32 3,179.73 3,179.94 43,981.9K
19:58 3,179.92 3,179.98 3,179.64 3,179.64 18,881.5K
19:59 3,179.33 3,179.42 3,179.15 3,179.29 30,234.2K
20:00 3,179.02 3,179.18 3,178.30 3,178.67 51,649.1K
20:01 3,178.57 3,178.75 3,178.40 3,178.75 32,934.8K
20:02 3,178.89 3,179.09 3,178.51 3,178.62 50,053.7K
20:03 3,178.50 3,179.20 3,178.49 3,179.09 44,639.3K
20:04 3,179.26 3,182.70 3,179.26 3,182.25 85,052.8K
20:05 3,182.26 3,182.26 3,182.08 3,182.17 39,202.9K
20:06 3,181.96 3,182.21 3,181.88 3,182.07 27,365.1K
20:07 3,182.16 3,182.26 3,181.97 3,182.26 23,118.4K
20:08 3,181.99 3,181.99 3,180.62 3,180.62 31,462.7K
20:09 3,180.58 3,181.04 3,180.58 3,181.04 18,285.1K
20:10 3,181.24 3,181.73 3,181.15 3,181.60 29,094.4K
20:11 3,181.60 3,181.79 3,181.57 3,181.72 15,697.5K
20:12 3,181.88 3,182.25 3,181.88 3,182.25 22,849.7K
20:13 3,182.24 3,182.46 3,182.10 3,182.44 22,175.9K
20:14 3,182.43 3,182.55 3,182.29 3,182.55 23,734.2K
20:15 3,182.53 3,182.53 3,181.92 3,181.92 27,705.4K
20:16 3,181.71 3,181.71 3,180.53 3,180.59 27,038.6K
20:17 3,180.30 3,180.38 3,180.14 3,180.30 20,635.0K
20:18 3,180.43 3,180.51 3,180.43 3,180.51 22,861.0K
20:19 3,180.43 3,180.71 3,180.33 3,180.54 25,383.2K
20:20 3,180.64 3,180.91 3,180.54 3,180.91 11,340.4K
20:21 3,180.92 3,182.77 3,180.92 3,182.77 32,263.7K
20:22 3,182.68 3,182.80 3,182.44 3,182.44 25,636.4K
20:23 3,182.23 3,182.33 3,182.09 3,182.29 15,879.0K
20:24 3,182.22 3,182.33 3,182.13 3,182.33 15,962.8K
20:25 3,182.37 3,182.37 3,181.97 3,181.99 10,262.6K
20:26 3,181.98 3,182.16 3,181.83 3,182.16 18,212.6K
20:27 3,182.01 3,182.01 3,181.73 3,181.87 26,609.1K
20:28 3,181.63 3,182.07 3,181.63 3,181.99 23,964.9K
20:29 3,181.98 3,182.23 3,181.97 3,182.23 23,066.7K
20:30 3,182.21 3,182.32 3,182.02 3,182.23 33,183.8K
20:31 3,182.30 3,182.63 3,182.23 3,182.63 37,917.0K
20:32 3,182.41 3,183.82 3,182.41 3,183.74 60,896.6K
20:33 3,183.83 3,183.91 3,183.66 3,183.76 56,338.2K
20:34 3,183.93 3,184.48 3,183.93 3,184.48 40,191.6K
20:35 3,184.80 3,185.06 3,184.80 3,184.98 53,313.1K
20:36 3,185.01 3,185.01 3,184.71 3,184.83 40,382.0K
20:37 3,184.76 3,184.87 3,184.68 3,184.86 23,609.2K
20:38 3,184.97 3,184.97 3,184.78 3,184.84 25,122.7K
20:39 3,184.96 3,185.27 3,184.88 3,185.21 32,982.0K
20:40 3,184.95 3,185.21 3,184.95 3,185.14 30,081.6K
20:41 3,185.02 3,185.05 3,184.81 3,184.81 19,431.5K
20:42 3,185.02 3,185.08 3,184.92 3,185.04 16,035.7K
20:43 3,184.88 3,184.92 3,184.69 3,184.76 19,679.7K
20:44 3,184.69 3,184.79 3,184.60 3,184.79 12,416.2K
20:45 3,184.83 3,184.85 3,184.67 3,184.78 13,765.1K
20:46 3,184.73 3,184.73 3,184.25 3,184.27 9,465.0K
20:47 3,184.28 3,184.28 3,184.19 3,184.23 9,325.0K
20:48 3,184.33 3,184.33 3,184.05 3,184.16 5,492.8K
20:49 3,184.18 3,185.11 3,184.18 3,185.11 20,343.0K
20:50 3,185.02 3,185.63 3,185.02 3,185.63 33,674.5K
20:51 3,185.73 3,186.15 3,185.73 3,186.15 45,772.6K
20:52 3,186.26 3,187.12 3,186.11 3,187.12 62,992.4K
20:53 3,187.20 3,187.85 3,187.20 3,187.69 64,218.7K
20:54 3,187.75 3,188.39 3,187.75 3,188.37 77,974.0K
20:55 3,188.45 3,188.54 3,188.37 3,188.48 43,987.9K
20:56 3,188.47 3,188.64 3,188.47 3,188.56 42,730.1K
20:57 3,188.48 3,188.48 3,188.08 3,188.08 27,614.1K
20:58 3,187.79 3,187.91 3,187.63 3,187.67 17,750.5K
20:59 3,187.60 3,187.84 3,187.60 3,187.67 25,164.7K
21:00 3,187.27 3,187.54 3,187.17 3,187.23 44,149.8K
21:01 3,187.24 3,187.26 3,186.81 3,186.84 24,463.4K
21:02 3,186.68 3,186.68 3,186.58 3,186.61 19,984.2K
21:03 3,186.67 3,186.70 3,186.55 3,186.55 19,652.1K
21:04 3,186.73 3,187.44 3,186.73 3,187.14 35,678.0K
21:05 3,187.29 3,187.39 3,187.26 3,187.28 18,524.6K
21:06 3,187.31 3,187.35 3,187.18 3,187.18 15,808.9K
21:07 3,187.21 3,187.32 3,187.00 3,187.00 18,109.9K
21:08 3,186.92 3,186.92 3,184.13 3,184.13 63,258.0K
21:09 3,184.14 3,184.97 3,183.86 3,183.86 73,793.0K
21:10 3,183.52 3,183.52 3,170.12 3,170.12 1,115,272.2K
21:11 3,168.25 3,175.03 3,168.19 3,174.02 554,886.7K
21:12 3,172.37 3,172.37 3,165.93 3,165.93 712,350.8K
21:13 3,166.71 3,168.13 3,164.80 3,167.92 512,326.5K
21:14 3,167.29 3,168.85 3,165.41 3,167.16 362,338.3K
21:15 3,165.67 3,168.07 3,165.38 3,168.06 437,232.3K
21:16 3,167.79 3,167.89 3,166.29 3,166.50 240,500.3K
21:17 3,166.55 3,166.96 3,166.07 3,166.88 130,369.7K
21:18 3,167.04 3,167.04 3,160.28 3,160.28 758,936.4K
21:19 3,158.67 3,158.86 3,155.17 3,155.17 718,819.5K
21:20 3,155.27 3,160.04 3,155.27 3,160.03 470,599.3K
21:21 3,160.02 3,162.75 3,160.02 3,162.11 195,356.7K
21:22 3,162.06 3,162.06 3,161.39 3,161.59 157,072.3K
21:23 3,161.56 3,161.56 3,158.50 3,159.19 237,140.5K
21:24 3,159.83 3,159.83 3,159.37 3,159.63 196,663.2K
21:25 3,159.67 3,160.83 3,159.67 3,160.65 249,891.2K
21:26 3,161.21 3,165.07 3,161.21 3,165.05 234,950.1K
21:27 3,165.64 3,167.35 3,165.63 3,167.35 217,674.8K
21:28 3,167.26 3,167.72 3,166.86 3,166.86 105,492.9K
21:29 3,166.71 3,166.83 3,164.08 3,164.72 128,000.5K
21:30 3,164.71 3,164.91 3,162.82 3,163.17 86,540.2K
21:31 3,163.09 3,163.19 3,162.33 3,162.34 90,124.3K
21:32 3,162.55 3,162.99 3,162.45 3,162.73 91,250.6K
21:33 3,163.04 3,164.99 3,162.99 3,164.89 71,494.2K
21:34 3,164.92 3,165.44 3,164.31 3,164.31 74,050.1K
21:35 3,164.47 3,165.64 3,164.47 3,165.59 69,430.4K
21:36 3,165.43 3,166.34 3,165.43 3,165.79 94,497.9K
21:37 3,165.74 3,166.23 3,165.74 3,166.22 63,071.6K
21:38 3,166.46 3,166.46 3,165.66 3,165.73 88,237.6K
21:39 3,165.67 3,166.04 3,165.67 3,165.79 52,534.6K
21:40 3,165.49 3,172.44 3,162.38 3,172.44 355,354.9K
21:41 3,170.16 3,172.13 3,170.16 3,171.20 342,631.2K
21:42 3,171.18 3,171.44 3,169.86 3,169.86 130,012.2K
21:43 3,170.16 3,171.35 3,170.16 3,171.05 79,759.6K
21:44 3,171.56 3,176.44 3,171.56 3,176.34 309,331.3K
21:45 3,175.96 3,175.96 3,174.29 3,174.49 79,446.2K
21:46 3,173.35 3,173.35 3,171.61 3,171.69 96,831.5K
21:47 3,171.82 3,172.42 3,171.71 3,172.42 66,888.1K
21:48 3,172.60 3,172.86 3,172.48 3,172.48 37,189.1K
21:49 3,172.36 3,172.43 3,170.91 3,171.20 55,909.4K
21:50 3,171.56 3,172.11 3,171.21 3,171.24 37,447.5K
21:51 3,170.67 3,170.83 3,170.05 3,170.09 61,891.4K
21:52 3,169.85 3,169.85 3,168.20 3,168.84 106,624.1K
21:53 3,168.89 3,169.59 3,168.89 3,169.59 32,557.5K
21:54 3,169.41 3,169.42 3,168.36 3,168.41 51,454.2K
21:55 3,168.58 3,168.78 3,168.13 3,168.78 34,728.0K
21:56 3,168.82 3,170.20 3,168.70 3,170.20 34,440.8K
21:57 3,170.18 3,170.71 3,170.18 3,170.53 34,728.6K
21:58 3,170.60 3,170.85 3,170.24 3,170.50 29,683.9K
21:59 3,170.48 3,170.71 3,170.30 3,170.52 43,411.1K
22:00 3,170.53 3,170.53 3,169.71 3,169.97 47,484.8K
22:01 3,169.64 3,169.76 3,166.90 3,166.90 98,077.1K
22:02 3,166.40 3,167.10 3,166.35 3,167.10 37,660.5K
22:03 3,167.12 3,167.29 3,166.46 3,166.46 36,700.1K
22:04 3,166.38 3,166.38 3,165.45 3,165.56 71,109.9K
22:05 3,165.50 3,165.50 3,165.00 3,165.18 51,453.4K
22:06 3,164.92 3,165.95 3,164.86 3,165.87 70,841.0K
22:07 3,166.05 3,167.06 3,166.01 3,167.02 51,465.4K
22:08 3,167.42 3,167.42 3,166.89 3,167.07 26,214.5K
22:09 3,166.80 3,166.80 3,166.27 3,166.55 47,740.3K
22:10 3,166.61 3,167.32 3,166.61 3,167.24 68,609.0K
22:11 3,167.97 3,168.16 3,167.68 3,168.16 79,336.1K
22:12 3,168.27 3,169.00 3,168.27 3,169.00 25,384.6K
22:13 3,169.23 3,169.77 3,169.09 3,169.77 44,713.6K
22:14 3,169.79 3,170.81 3,169.72 3,170.81 67,510.2K
22:15 3,171.02 3,172.02 3,171.00 3,172.00 51,782.5K
22:16 3,171.90 3,172.10 3,169.05 3,169.58 78,869.2K
22:17 3,169.47 3,169.47 3,168.10 3,168.25 42,670.6K
22:18 3,168.53 3,168.61 3,168.49 3,168.52 11,961.4K
22:19 3,168.83 3,169.08 3,168.67 3,169.08 15,805.9K
22:20 3,169.01 3,169.81 3,168.86 3,169.81 37,552.8K
22:21 3,169.71 3,170.24 3,169.39 3,170.24 54,476.4K
22:22 3,170.29 3,170.34 3,169.56 3,169.74 60,178.4K
22:23 3,169.51 3,169.51 3,168.02 3,168.31 60,495.8K
22:24 3,168.40 3,168.40 3,167.66 3,168.12 19,034.5K
22:25 3,168.40 3,168.86 3,168.40 3,168.49 14,503.6K
22:26 3,167.61 3,167.61 3,166.05 3,166.05 55,365.5K
22:27 3,166.22 3,166.79 3,166.22 3,166.70 18,301.1K
22:28 3,166.77 3,167.63 3,166.77 3,167.53 14,877.5K
22:29 3,167.61 3,168.16 3,167.56 3,168.16 15,104.2K
22:30 3,168.29 3,168.79 3,168.25 3,168.74 48,341.2K
22:31 3,168.52 3,168.78 3,168.49 3,168.74 17,639.4K
22:32 3,169.16 3,169.95 3,169.00 3,169.75 59,475.8K
22:33 3,169.83 3,170.83 3,169.75 3,170.80 28,257.3K
22:34 3,171.05 3,171.22 3,169.84 3,170.20 27,253.7K
22:35 3,170.35 3,170.35 3,168.82 3,168.82 36,752.2K
22:36 3,168.78 3,169.36 3,168.71 3,169.05 29,473.3K
22:37 3,169.32 3,169.71 3,165.76 3,165.76 102,841.0K
22:38 3,166.32 3,168.53 3,166.30 3,167.84 50,999.6K
22:39 3,168.13 3,168.24 3,165.71 3,165.71 45,956.4K
22:40 3,165.82 3,166.20 3,165.62 3,165.62 46,008.5K
22:41 3,165.79 3,165.79 3,163.47 3,163.50 113,858.8K
22:42 3,163.69 3,163.69 3,162.17 3,162.37 172,231.3K
22:43 3,162.72 3,163.17 3,162.70 3,163.01 51,999.7K
22:44 3,162.98 3,163.26 3,162.98 3,163.24 38,551.4K
22:45 3,162.17 3,162.92 3,162.17 3,162.91 71,226.0K
22:46 3,163.05 3,164.41 3,162.96 3,164.28 41,264.4K
22:47 3,164.55 3,165.36 3,164.55 3,165.36 22,746.1K
22:48 3,165.30 3,165.53 3,165.25 3,165.41 26,126.7K
22:49 3,165.39 3,165.48 3,165.13 3,165.48 13,392.3K
22:50 3,165.51 3,165.78 3,165.49 3,165.78 23,724.2K
22:51 3,165.97 3,165.97 3,165.26 3,165.63 13,746.0K
22:52 3,165.31 3,166.01 3,165.31 3,165.79 34,761.7K
22:53 3,165.75 3,165.94 3,165.74 3,165.94 18,368.2K
22:54 3,165.93 3,166.08 3,165.86 3,165.99 16,617.0K
22:55 3,166.12 3,166.33 3,165.94 3,166.33 16,135.6K
22:56 3,166.23 3,166.57 3,166.17 3,166.46 14,784.6K
22:57 3,166.43 3,166.49 3,166.22 3,166.22 10,890.8K
22:58 3,166.24 3,166.81 3,166.24 3,166.81 18,814.7K
22:59 3,166.80 3,167.04 3,166.77 3,167.04 12,872.5K
23:00 3,166.73 3,166.76 3,166.07 3,166.22 43,528.4K
23:01 3,166.21 3,166.35 3,166.09 3,166.30 14,702.8K
23:02 3,166.23 3,166.42 3,166.15 3,166.20 15,814.5K
23:03 3,166.12 3,166.15 3,165.84 3,165.84 20,316.1K
23:04 3,165.84 3,166.08 3,165.69 3,165.69 14,348.2K
23:05 3,165.54 3,166.06 3,165.54 3,165.86 15,724.9K
23:06 3,165.95 3,166.31 3,165.95 3,166.03 21,558.5K
23:07 3,165.91 3,166.01 3,165.69 3,165.90 15,665.3K
23:08 3,165.95 3,166.07 3,165.72 3,165.75 21,099.1K
23:09 3,165.74 3,165.74 3,165.42 3,165.67 52,964.8K
23:10 3,165.51 3,165.69 3,165.51 3,165.67 24,268.2K
23:11 3,165.40 3,165.92 3,165.31 3,165.92 29,167.8K
23:12 3,165.96 3,166.03 3,165.79 3,166.03 20,062.9K
23:13 3,166.00 3,166.07 3,165.77 3,165.86 15,492.5K
23:14 3,166.05 3,168.17 3,166.01 3,168.17 58,258.8K
23:15 3,167.98 3,168.33 3,167.98 3,168.33 26,071.6K
23:16 3,168.29 3,168.33 3,168.07 3,168.28 33,036.2K
23:17 3,168.21 3,168.39 3,167.92 3,168.39 22,597.5K
23:18 3,168.32 3,168.50 3,168.32 3,168.50 22,748.0K
23:19 3,168.44 3,168.47 3,168.29 3,168.35 17,714.8K
23:20 3,168.44 3,168.51 3,168.28 3,168.31 9,958.6K
23:21 3,168.20 3,168.29 3,167.66 3,167.86 47,266.1K
23:22 3,167.90 3,168.09 3,167.68 3,167.81 15,345.4K
23:23 3,167.94 3,168.64 3,167.92 3,168.64 12,161.1K
23:24 3,168.75 3,168.93 3,168.46 3,168.71 34,327.6K
23:25 3,168.78 3,168.87 3,168.55 3,168.81 21,365.1K
23:26 3,168.44 3,169.77 3,168.44 3,169.77 67,061.8K
23:27 3,169.86 3,169.98 3,169.82 3,169.82 19,886.6K
23:28 3,169.46 3,169.78 3,169.46 3,169.77 43,077.3K
23:29 3,169.95 3,170.57 3,169.85 3,170.57 64,497.9K
23:30 3,170.67 3,171.00 3,170.67 3,170.86 38,904.4K
23:31 3,170.83 3,171.26 3,170.83 3,171.00 33,058.5K
23:32 3,171.00 3,171.07 3,170.93 3,171.07 32,762.6K
23:33 3,170.93 3,171.10 3,170.81 3,171.01 17,594.5K
23:34 3,170.99 3,171.14 3,170.94 3,171.10 24,490.2K
23:35 3,170.99 3,170.99 3,170.62 3,170.86 35,258.9K
23:36 3,170.89 3,170.89 3,170.62 3,170.73 31,016.5K
23:37 3,170.60 3,170.92 3,170.56 3,170.79 37,715.0K
23:38 3,170.84 3,171.12 3,170.78 3,170.80 12,126.0K
23:39 3,170.80 3,171.07 3,170.74 3,171.07 15,363.1K
23:40 3,171.01 3,171.02 3,170.70 3,170.75 26,312.1K
23:41 3,170.56 3,170.78 3,170.24 3,170.63 22,249.1K
23:42 3,170.39 3,170.39 3,170.12 3,170.29 23,755.8K
23:43 3,170.15 3,170.49 3,170.15 3,170.45 18,660.9K
23:44 3,170.16 3,170.80 3,169.80 3,170.80 110,242.1K
23:45 3,170.81 3,171.01 3,169.92 3,170.33 54,026.4K
23:46 3,170.34 3,170.56 3,170.11 3,170.24 47,979.5K
23:47 3,170.18 3,170.43 3,169.43 3,169.58 29,156.3K
23:48 3,169.69 3,169.69 3,168.83 3,168.90 47,328.1K
23:49 3,169.19 3,169.30 3,168.41 3,168.41 77,765.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし