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 2,922.22 2,925.27 2,920.85 2,921.38 1,213,834.2K
07:01 2,920.30 2,938.76 2,920.30 2,938.53 996,225.1K
07:02 2,936.80 2,938.68 2,936.42 2,936.61 511,437.9K
07:03 2,935.08 2,935.35 2,926.73 2,927.24 442,088.5K
07:04 2,925.81 2,925.81 2,923.03 2,924.01 390,150.0K
07:05 2,927.94 2,942.61 2,927.94 2,942.61 592,804.0K
07:06 2,942.71 2,944.76 2,941.38 2,941.38 334,793.7K
07:07 2,940.75 2,958.17 2,940.75 2,958.17 612,412.3K
07:08 2,958.45 2,958.50 2,952.62 2,952.62 535,172.4K
07:09 2,951.63 2,952.14 2,950.29 2,950.83 336,447.4K
07:10 2,951.37 2,957.84 2,951.37 2,957.76 225,493.8K
07:11 2,958.26 2,963.39 2,958.26 2,963.39 264,242.9K
07:12 2,963.56 2,963.84 2,959.27 2,959.27 230,583.7K
07:13 2,958.07 2,958.07 2,952.53 2,954.21 252,432.8K
07:14 2,953.85 2,953.85 2,945.53 2,945.53 274,180.6K
07:15 2,944.59 2,944.59 2,940.22 2,940.65 200,060.6K
07:16 2,940.88 2,941.69 2,939.51 2,939.51 246,195.9K
07:17 2,939.03 2,950.62 2,939.03 2,950.62 268,021.4K
07:18 2,950.88 2,950.88 2,946.10 2,946.62 129,128.1K
07:19 2,947.10 2,948.27 2,947.10 2,948.01 72,345.1K
07:20 2,947.91 2,949.28 2,947.60 2,949.18 76,367.9K
07:21 2,949.28 2,949.28 2,947.99 2,947.99 94,014.6K
07:22 2,946.78 2,946.78 2,940.40 2,940.91 187,745.6K
07:23 2,941.39 2,941.87 2,941.16 2,941.57 58,041.7K
07:24 2,941.80 2,947.80 2,941.52 2,947.80 129,379.0K
07:25 2,950.37 2,951.30 2,950.17 2,950.72 103,732.7K
07:26 2,950.49 2,951.68 2,949.74 2,949.74 114,712.0K
07:27 2,949.98 2,950.38 2,947.05 2,947.05 123,434.4K
07:28 2,947.34 2,947.34 2,945.40 2,945.85 87,400.8K
07:29 2,945.85 2,948.81 2,945.85 2,948.81 77,277.4K
07:30 2,949.35 2,956.24 2,949.35 2,955.86 186,837.9K
07:31 2,956.68 2,957.63 2,956.62 2,957.57 124,281.6K
07:32 2,957.05 2,957.59 2,952.76 2,952.91 114,114.8K
07:33 2,953.33 2,953.97 2,953.18 2,953.36 37,143.8K
07:34 2,952.96 2,953.26 2,951.48 2,951.48 42,355.7K
07:35 2,951.85 2,952.70 2,951.73 2,952.27 62,453.5K
07:36 2,952.24 2,953.89 2,952.24 2,953.63 42,010.5K
07:37 2,953.54 2,953.72 2,950.24 2,950.84 74,280.2K
07:38 2,950.76 2,951.11 2,944.03 2,944.03 236,122.4K
07:39 2,942.64 2,942.64 2,938.84 2,939.91 216,156.4K
07:40 2,940.66 2,942.13 2,940.37 2,942.13 81,640.3K
07:41 2,942.67 2,942.79 2,941.05 2,941.26 92,994.0K
07:42 2,941.83 2,944.47 2,941.83 2,944.31 89,489.4K
07:43 2,945.23 2,946.82 2,945.23 2,946.82 36,777.0K
07:44 2,948.50 2,950.65 2,948.30 2,950.65 102,949.6K
07:45 2,950.36 2,951.01 2,946.27 2,946.27 91,362.7K
07:46 2,945.22 2,945.22 2,943.55 2,944.53 106,677.2K
07:47 2,944.58 2,947.20 2,944.43 2,947.20 61,208.0K
07:48 2,947.06 2,948.11 2,946.87 2,948.11 55,979.5K
07:49 2,947.99 2,948.40 2,947.81 2,948.09 55,754.2K
07:50 2,948.07 2,949.10 2,948.07 2,948.93 91,338.8K
07:51 2,949.40 2,951.16 2,949.40 2,951.16 111,761.0K
07:52 2,950.96 2,953.91 2,950.96 2,953.91 238,610.9K
07:53 2,955.06 2,957.85 2,955.06 2,957.85 219,529.9K
07:54 2,956.79 2,959.26 2,956.74 2,959.22 132,916.6K
07:55 2,959.39 2,960.58 2,959.39 2,960.58 79,356.6K
07:56 2,960.54 2,961.30 2,960.34 2,961.30 116,413.3K
07:57 2,961.49 2,961.87 2,961.29 2,961.78 127,207.9K
07:58 2,961.92 2,964.51 2,961.92 2,964.51 258,549.6K
07:59 2,964.92 2,969.60 2,964.78 2,969.60 410,532.9K
08:00 2,970.12 2,971.07 2,965.43 2,965.43 263,890.1K
08:01 2,963.60 2,964.33 2,962.30 2,962.30 215,805.5K
08:02 2,961.79 2,961.79 2,959.81 2,960.58 82,776.0K
08:03 2,960.73 2,961.54 2,960.42 2,961.51 71,924.3K
08:04 2,961.70 2,965.64 2,960.89 2,965.64 118,541.7K
08:05 2,965.63 2,969.51 2,965.50 2,969.51 243,374.6K
08:06 2,969.52 2,971.77 2,969.52 2,970.94 141,652.0K
08:07 2,971.44 2,972.12 2,971.26 2,971.45 200,280.0K
08:08 2,971.49 2,971.66 2,968.83 2,968.90 134,576.6K
08:09 2,969.01 2,969.67 2,967.81 2,967.81 84,525.6K
08:10 2,967.94 2,969.93 2,967.30 2,969.93 91,887.8K
08:11 2,970.14 2,971.16 2,970.08 2,970.08 93,318.7K
08:12 2,970.97 2,971.01 2,967.04 2,967.04 207,478.4K
08:13 2,965.77 2,965.77 2,963.68 2,963.68 101,249.7K
08:14 2,963.53 2,964.69 2,963.53 2,964.69 71,684.4K
08:15 2,964.49 2,964.50 2,963.50 2,964.03 73,391.3K
08:16 2,964.34 2,965.26 2,963.98 2,963.98 101,693.5K
08:17 2,964.10 2,964.72 2,964.10 2,964.72 32,377.3K
08:18 2,964.58 2,964.58 2,963.82 2,964.04 49,485.6K
08:19 2,964.27 2,964.30 2,963.59 2,963.59 40,177.0K
08:20 2,963.41 2,963.68 2,963.16 2,963.55 52,394.8K
08:21 2,963.92 2,963.95 2,962.12 2,962.24 131,044.4K
08:22 2,962.40 2,962.40 2,960.32 2,960.72 157,301.6K
08:23 2,960.97 2,961.14 2,960.47 2,960.74 67,923.5K
08:24 2,960.11 2,960.83 2,960.11 2,960.51 87,438.2K
08:25 2,961.00 2,961.28 2,960.40 2,960.65 34,081.5K
08:26 2,960.18 2,961.29 2,960.18 2,961.29 60,011.3K
08:27 2,961.38 2,967.13 2,961.38 2,967.13 156,482.8K
08:28 2,965.40 2,968.24 2,964.97 2,968.24 125,631.1K
08:29 2,968.52 2,969.73 2,968.40 2,969.69 66,290.5K
08:30 2,969.83 2,972.56 2,969.83 2,972.56 130,916.2K
08:31 2,972.32 2,974.14 2,972.02 2,974.14 159,011.2K
08:32 2,974.25 2,974.65 2,973.69 2,974.44 167,327.3K
08:33 2,974.50 2,975.37 2,974.50 2,974.92 92,503.2K
08:34 2,974.83 2,976.04 2,974.83 2,975.72 141,342.5K
08:35 2,976.11 2,977.18 2,976.11 2,977.03 116,023.1K
08:36 2,976.83 2,977.81 2,976.83 2,977.52 145,243.0K
08:37 2,978.11 2,978.25 2,977.32 2,978.07 142,073.0K
08:38 2,978.12 2,979.15 2,977.99 2,979.15 138,203.1K
08:39 2,979.10 2,980.53 2,979.00 2,980.53 178,136.8K
08:40 2,980.74 2,984.31 2,980.74 2,984.30 364,224.2K
08:41 2,984.47 2,988.94 2,984.47 2,988.94 322,346.0K
08:42 2,988.28 2,989.28 2,988.28 2,988.74 272,246.0K
08:43 2,989.11 2,989.79 2,988.79 2,989.79 258,642.7K
08:44 2,989.84 2,991.63 2,989.68 2,991.27 259,981.1K
08:45 2,991.95 2,992.16 2,990.53 2,990.80 250,934.4K
08:46 2,989.96 2,989.96 2,986.69 2,986.99 305,029.5K
08:47 2,986.63 2,987.08 2,984.93 2,985.68 150,073.5K
08:48 2,985.28 2,985.55 2,984.36 2,984.39 102,073.3K
08:49 2,984.57 2,984.57 2,983.80 2,983.80 116,854.3K
08:50 2,984.18 2,984.18 2,982.08 2,982.88 157,843.1K
08:51 2,982.67 2,985.81 2,982.49 2,985.81 184,306.5K
08:52 2,986.54 2,988.87 2,986.54 2,988.87 206,532.6K
08:53 2,989.23 2,989.56 2,989.07 2,989.24 122,865.6K
08:54 2,989.35 2,989.35 2,987.04 2,987.04 124,007.5K
08:55 2,987.65 2,987.65 2,986.63 2,986.85 82,534.6K
08:56 2,986.72 2,988.50 2,986.68 2,988.29 81,023.8K
08:57 2,988.27 2,988.68 2,987.68 2,988.68 122,716.3K
08:58 2,988.60 2,989.20 2,988.46 2,988.97 81,295.1K
08:59 2,989.08 2,990.33 2,989.00 2,990.33 127,668.8K
09:00 2,990.46 2,998.57 2,990.46 2,998.44 593,381.2K
09:01 2,998.82 3,003.69 2,998.82 3,003.59 445,277.3K
09:02 3,003.79 3,004.23 3,002.17 3,002.17 412,241.3K
09:03 3,003.00 3,005.84 3,002.47 3,005.84 265,663.2K
09:04 3,006.08 3,006.69 3,005.49 3,005.63 280,448.6K
09:05 3,005.72 3,006.45 3,003.64 3,006.45 381,282.4K
09:06 3,006.82 3,008.05 3,006.71 3,006.91 210,144.6K
09:07 3,007.04 3,007.36 3,004.97 3,004.97 195,300.1K
09:08 3,004.96 3,005.17 3,002.47 3,002.47 390,343.3K
09:09 3,002.86 3,002.86 3,000.47 3,002.18 245,096.8K
09:10 3,001.75 3,003.35 3,000.88 3,003.35 143,856.1K
09:11 3,003.23 3,007.14 3,003.23 3,007.14 183,226.4K
09:12 3,006.19 3,006.83 3,004.95 3,006.83 153,249.5K
09:13 3,007.48 3,008.38 3,006.75 3,008.37 201,803.7K
09:14 3,008.56 3,010.47 3,008.56 3,010.44 158,385.5K
09:15 3,011.44 3,012.37 3,010.76 3,011.89 173,186.1K
09:16 3,011.62 3,015.46 3,011.62 3,015.46 220,071.3K
09:17 3,017.12 3,017.71 3,014.00 3,014.31 365,473.6K
09:18 3,015.20 3,017.25 3,015.04 3,016.98 157,740.2K
09:19 3,017.05 3,017.57 3,015.55 3,015.55 184,276.3K
09:20 3,014.36 3,015.20 3,011.71 3,011.72 301,613.1K
09:21 3,011.12 3,011.12 3,008.70 3,009.55 329,440.6K
09:22 3,010.86 3,011.02 3,010.09 3,010.40 85,198.6K
09:23 3,010.20 3,011.80 3,009.82 3,011.54 107,328.1K
09:24 3,010.94 3,011.08 3,008.61 3,008.61 128,445.8K
09:25 3,010.20 3,010.56 3,008.84 3,009.22 139,839.1K
09:26 3,009.37 3,009.37 3,004.34 3,004.34 215,113.1K
09:27 3,004.28 3,004.28 3,001.23 3,003.48 283,750.0K
09:28 3,004.13 3,006.25 3,001.78 3,006.25 285,955.2K
09:29 3,005.14 3,005.34 3,003.92 3,005.17 104,720.9K
09:30 3,004.94 3,005.93 3,004.51 3,005.93 64,817.6K
09:31 3,008.21 3,009.81 3,007.72 3,009.71 138,128.6K
09:32 3,009.58 3,009.61 3,007.21 3,007.47 78,775.2K
09:33 3,007.44 3,007.52 3,006.98 3,007.09 55,779.7K
09:34 3,007.41 3,007.87 3,006.40 3,006.40 81,293.3K
09:35 3,005.97 3,006.05 3,001.80 3,003.67 175,496.1K
09:36 3,003.24 3,003.67 3,002.16 3,003.67 124,594.9K
09:37 3,002.88 3,002.88 3,001.06 3,002.48 192,962.0K
09:38 3,002.16 3,006.24 3,002.16 3,006.24 161,083.0K
09:39 3,006.65 3,006.90 3,006.18 3,006.90 75,936.5K
09:40 3,007.30 3,012.04 3,007.30 3,012.04 184,734.7K
09:41 3,013.65 3,014.03 3,013.43 3,013.43 158,275.7K
09:42 3,013.24 3,013.46 3,012.14 3,012.67 154,593.4K
09:43 3,012.88 3,013.94 3,012.82 3,013.70 91,630.9K
09:44 3,013.30 3,013.30 3,012.41 3,012.68 91,222.9K
09:45 3,012.75 3,012.76 3,010.45 3,010.45 115,188.6K
09:46 3,010.12 3,010.12 3,009.74 3,009.74 64,030.2K
09:47 3,009.64 3,009.64 3,008.81 3,008.81 60,768.4K
09:48 3,009.20 3,010.07 3,009.20 3,009.97 65,186.5K
09:49 3,009.80 3,009.90 3,008.73 3,008.73 81,857.1K
09:50 3,009.01 3,010.92 3,009.01 3,010.92 79,658.1K
09:51 3,010.94 3,011.03 3,009.19 3,009.31 69,596.0K
09:52 3,009.60 3,011.24 3,009.56 3,009.80 90,505.7K
09:53 3,009.25 3,009.87 3,009.17 3,009.22 53,175.9K
09:54 3,009.50 3,009.72 3,009.30 3,009.59 70,145.7K
09:55 3,009.23 3,010.45 3,009.23 3,009.59 122,310.9K
09:56 3,009.39 3,009.39 3,006.63 3,007.71 150,667.9K
09:57 3,008.17 3,008.17 3,006.74 3,006.97 75,793.6K
09:58 3,007.60 3,008.52 3,006.48 3,008.52 127,985.3K
09:59 3,008.56 3,010.65 3,008.56 3,010.34 123,558.0K
10:00 3,010.37 3,018.31 3,010.37 3,018.31 490,208.2K
10:01 3,019.56 3,019.86 3,017.04 3,018.37 453,456.0K
10:02 3,017.59 3,022.31 3,017.37 3,022.31 379,441.3K
10:03 3,023.00 3,026.61 3,022.34 3,026.61 604,409.7K
10:04 3,028.25 3,028.50 3,026.29 3,026.72 811,798.8K
10:05 3,029.59 3,031.56 3,028.79 3,028.79 764,176.8K
10:06 3,027.56 3,027.87 3,023.34 3,023.34 449,966.6K
10:07 3,022.15 3,027.12 3,022.15 3,027.05 372,306.4K
10:08 3,025.23 3,028.54 3,025.23 3,027.29 275,793.3K
10:09 3,027.65 3,028.35 3,026.48 3,027.52 340,178.5K
10:10 3,027.85 3,028.70 3,027.31 3,028.15 253,116.0K
10:11 3,027.86 3,028.01 3,025.97 3,025.97 272,459.6K
10:12 3,025.51 3,025.51 3,020.42 3,022.45 342,281.3K
10:13 3,022.80 3,022.88 3,020.18 3,021.08 193,476.7K
10:14 3,022.22 3,023.15 3,022.22 3,022.37 139,343.0K
10:15 3,022.75 3,022.75 3,018.03 3,018.16 171,559.5K
10:16 3,016.82 3,020.26 3,016.66 3,020.26 223,604.0K
10:17 3,019.92 3,021.47 3,019.77 3,021.05 136,925.7K
10:18 3,021.28 3,022.24 3,021.25 3,021.56 137,959.0K
10:19 3,020.87 3,020.87 3,018.94 3,019.95 161,238.4K
10:20 3,021.07 3,021.75 3,019.99 3,020.88 142,444.0K
10:21 3,021.40 3,021.45 3,020.44 3,020.44 117,285.0K
10:22 3,021.04 3,026.42 3,021.04 3,026.42 296,349.7K
10:23 3,026.03 3,026.03 3,025.15 3,025.33 142,921.7K
10:24 3,025.84 3,025.84 3,021.33 3,021.33 163,670.5K
10:25 3,021.90 3,021.90 3,021.32 3,021.39 100,255.7K
10:26 3,022.39 3,022.72 3,020.34 3,020.34 180,256.9K
10:27 3,018.99 3,018.99 3,015.67 3,015.72 307,962.4K
10:28 3,015.64 3,018.01 3,015.64 3,017.12 199,446.0K
10:29 3,016.64 3,016.64 3,012.81 3,013.07 217,876.4K
10:30 3,014.72 3,015.07 3,011.51 3,012.07 234,830.7K
10:31 3,011.17 3,011.17 3,009.25 3,009.25 239,879.3K
10:32 3,009.88 3,010.01 3,008.50 3,008.50 244,967.7K
10:33 3,008.35 3,009.58 3,007.51 3,009.58 331,924.0K
10:34 3,008.25 3,008.64 3,007.36 3,007.65 224,744.9K
10:35 3,006.98 3,007.77 3,006.80 3,007.39 303,734.5K
10:36 3,005.98 3,007.30 3,005.54 3,005.54 324,922.0K
10:37 3,006.93 3,008.98 3,005.98 3,005.98 258,267.2K
10:38 3,005.49 3,005.90 3,002.94 3,004.22 430,691.6K
10:39 3,005.55 3,007.39 3,005.55 3,006.44 305,631.1K
10:40 3,005.82 3,006.00 3,003.18 3,003.18 164,218.0K
10:41 3,003.22 3,003.44 3,000.44 3,001.14 294,411.5K
10:42 3,001.48 3,002.30 3,000.93 3,000.93 264,230.7K
10:43 3,000.87 3,002.96 3,000.87 3,002.96 197,766.3K
10:44 3,002.84 3,003.47 3,002.54 3,002.91 155,237.1K
10:45 3,001.92 3,001.92 2,997.87 2,997.87 510,995.2K
10:46 2,995.22 2,995.22 2,992.40 2,993.45 840,722.3K
10:47 2,994.53 2,995.07 2,993.30 2,993.44 357,940.0K
10:48 2,993.30 2,993.57 2,987.68 2,987.80 421,262.2K
10:49 2,988.90 2,990.20 2,985.98 2,986.73 404,024.1K
10:50 2,987.45 2,992.66 2,987.02 2,992.66 404,269.0K
10:51 2,992.46 2,994.01 2,992.46 2,993.27 238,080.7K
10:52 2,991.93 2,991.93 2,989.55 2,989.70 203,429.3K
10:53 2,992.33 2,993.71 2,991.58 2,993.71 158,218.1K
10:54 2,993.60 2,993.78 2,992.22 2,992.22 155,810.6K
10:55 2,991.46 2,991.46 2,988.59 2,988.59 283,376.6K
10:56 2,989.19 2,991.15 2,988.44 2,988.87 204,437.6K
10:57 2,989.48 2,989.55 2,987.62 2,987.65 182,981.7K
10:58 2,987.84 2,987.93 2,985.07 2,985.20 196,957.3K
10:59 2,985.38 2,985.79 2,983.93 2,983.93 238,002.0K
11:00 2,985.85 2,989.08 2,985.42 2,989.08 276,423.7K
11:01 2,989.56 2,994.66 2,989.56 2,994.66 315,961.9K
11:02 2,995.59 2,995.59 2,993.98 2,994.45 213,840.6K
11:03 2,995.34 2,998.88 2,995.34 2,998.49 317,809.2K
11:04 2,996.92 2,997.79 2,996.92 2,997.74 128,453.1K
11:05 2,998.68 3,003.04 2,998.68 3,002.66 405,845.6K
11:06 3,002.24 3,002.93 2,999.16 2,999.16 314,692.6K
11:07 2,998.79 2,999.75 2,998.62 2,998.68 128,005.2K
11:08 2,998.30 2,998.30 2,996.00 2,996.36 167,847.3K
11:09 2,997.48 2,997.53 2,995.09 2,995.15 108,832.7K
11:10 2,995.17 3,000.26 2,995.17 2,998.97 200,095.6K
11:11 2,999.27 2,999.87 2,998.47 2,998.47 69,267.1K
11:12 2,998.77 2,999.22 2,998.36 2,999.22 91,238.9K
11:13 2,999.46 2,999.55 2,998.66 2,998.72 67,175.4K
11:14 2,999.10 3,000.19 2,999.10 3,000.19 62,206.2K
11:15 3,000.98 3,001.61 3,000.98 3,001.61 77,820.1K
11:16 3,001.64 3,004.88 3,001.64 3,004.88 178,633.2K
11:17 3,004.89 3,005.23 3,001.24 3,001.24 143,120.0K
11:18 3,000.39 3,000.39 2,996.96 2,996.96 153,914.6K
11:19 2,997.46 3,000.00 2,997.46 2,999.14 72,494.1K
11:20 2,999.19 2,999.19 2,996.31 2,996.31 144,207.7K
11:21 2,996.37 2,999.12 2,996.37 2,998.36 72,300.9K
11:22 2,997.28 2,997.56 2,996.36 2,996.36 65,354.4K
11:23 2,996.21 2,996.21 2,992.53 2,993.23 310,198.3K
11:24 2,994.06 2,995.08 2,991.60 2,991.60 138,247.6K
11:25 2,991.19 2,991.84 2,989.36 2,989.36 190,985.5K
11:26 2,989.83 2,992.22 2,989.83 2,992.22 175,871.5K
11:27 2,993.37 2,993.49 2,992.17 2,992.20 122,716.2K
11:28 2,992.28 2,992.96 2,991.07 2,991.07 129,990.1K
11:29 2,990.94 2,991.06 2,989.03 2,989.07 84,671.3K
11:30 2,988.76 2,997.18 2,988.76 2,996.33 325,232.3K
11:31 2,993.63 2,993.63 2,990.63 2,990.63 98,308.6K
11:32 2,989.93 2,989.93 2,988.60 2,988.60 145,465.4K
11:33 2,988.86 2,988.95 2,987.51 2,987.58 112,895.3K
11:34 2,988.14 2,989.61 2,988.14 2,989.31 110,025.0K
11:35 2,988.77 2,988.77 2,987.25 2,987.25 95,750.8K
11:36 2,988.73 2,992.79 2,988.73 2,991.86 223,943.8K
11:37 2,991.68 2,991.68 2,990.18 2,990.18 73,983.0K
11:38 2,989.72 2,989.97 2,988.58 2,989.89 148,571.1K
11:39 2,989.87 2,990.32 2,983.87 2,984.29 296,877.5K
11:40 2,985.83 2,985.83 2,983.99 2,984.01 149,062.1K
11:41 2,984.73 2,985.61 2,984.46 2,984.87 134,378.0K
11:42 2,984.67 2,984.67 2,980.67 2,980.67 233,639.2K
11:43 2,980.34 2,980.34 2,976.62 2,978.15 417,485.9K
11:44 2,978.36 2,978.36 2,976.07 2,976.29 155,193.2K
11:45 2,976.50 2,976.87 2,976.02 2,976.02 233,708.1K
11:46 2,976.12 2,976.45 2,973.07 2,973.28 226,327.3K
11:47 2,972.97 2,972.97 2,972.13 2,972.17 201,765.5K
11:48 2,971.55 2,972.75 2,971.08 2,972.72 321,030.1K
11:49 2,972.42 2,972.44 2,971.40 2,971.40 208,755.3K
11:50 2,971.48 2,977.96 2,971.43 2,977.96 230,694.2K
11:51 2,979.83 2,980.15 2,977.97 2,980.03 162,569.0K
11:52 2,979.27 2,979.27 2,977.60 2,977.60 114,736.9K
11:53 2,978.91 2,979.74 2,978.69 2,979.61 117,414.7K
11:54 2,978.98 2,981.61 2,978.58 2,981.61 183,091.3K
11:55 2,982.06 2,982.16 2,979.17 2,980.03 158,154.7K
11:56 2,979.86 2,981.72 2,979.83 2,981.72 85,125.3K
11:57 2,980.69 2,980.91 2,978.68 2,978.81 125,489.8K
11:58 2,978.43 2,979.13 2,978.35 2,979.13 105,369.5K
11:59 2,978.89 2,979.00 2,978.41 2,978.41 83,831.0K
12:00 2,978.89 2,984.44 2,978.89 2,984.02 223,290.9K
12:01 2,983.09 2,985.37 2,982.72 2,985.37 127,129.8K
12:02 2,985.33 2,985.45 2,983.47 2,984.29 170,020.5K
12:03 2,983.63 2,984.37 2,983.63 2,983.77 89,590.1K
12:04 2,983.41 2,983.58 2,982.99 2,983.58 70,973.7K
12:05 2,983.57 2,983.65 2,983.10 2,983.25 57,316.5K
12:06 2,983.28 2,983.58 2,983.18 2,983.58 62,018.2K
12:07 2,983.66 2,985.99 2,983.66 2,985.99 116,422.6K
12:08 2,985.89 2,991.32 2,985.71 2,990.96 230,605.2K
12:09 2,990.96 2,993.92 2,990.96 2,991.76 265,253.4K
12:10 2,991.20 2,991.20 2,988.67 2,988.67 129,956.3K
12:11 2,988.88 2,988.98 2,988.18 2,988.47 64,306.3K
12:12 2,988.95 2,990.08 2,988.95 2,989.75 96,025.8K
12:13 2,990.47 2,993.31 2,990.47 2,993.31 178,543.3K
12:14 2,993.52 2,994.56 2,993.23 2,993.89 161,482.0K
12:15 2,995.75 2,997.91 2,995.43 2,995.54 208,746.6K
12:16 2,994.72 2,994.72 2,992.13 2,992.13 111,313.2K
12:17 2,991.65 2,992.49 2,991.29 2,992.11 80,355.0K
12:18 2,992.23 2,992.25 2,990.90 2,990.90 98,394.0K
12:19 2,990.92 2,990.92 2,989.18 2,989.18 81,540.6K
12:20 2,988.89 2,988.94 2,988.36 2,988.52 109,572.6K
12:21 2,989.45 2,989.53 2,988.74 2,988.74 56,776.4K
12:22 2,988.34 2,990.67 2,987.90 2,990.67 90,056.0K
12:23 2,988.05 2,989.91 2,988.05 2,989.91 109,295.8K
12:24 2,990.10 2,991.54 2,989.53 2,991.54 86,837.8K
12:25 2,991.36 2,991.48 2,989.61 2,989.61 60,676.8K
12:26 2,989.69 2,990.50 2,989.68 2,990.43 58,375.3K
12:27 2,990.06 2,990.06 2,988.99 2,990.03 73,881.6K
12:28 2,989.91 2,989.99 2,988.60 2,988.64 56,586.1K
12:29 2,988.47 2,989.71 2,988.47 2,989.40 42,329.1K
12:30 2,989.37 2,989.42 2,988.37 2,988.47 51,989.7K
12:31 2,988.44 2,988.86 2,987.02 2,987.04 74,247.8K
12:32 2,986.91 2,987.16 2,986.57 2,986.57 88,432.6K
12:33 2,986.26 2,986.26 2,983.52 2,983.80 121,289.2K
12:34 2,984.00 2,987.41 2,983.56 2,987.41 107,939.6K
12:35 2,987.44 2,987.44 2,985.28 2,986.00 65,883.6K
12:36 2,987.24 2,987.39 2,986.15 2,986.15 58,667.3K
12:37 2,986.13 2,986.32 2,984.12 2,984.35 53,817.2K
12:38 2,984.64 2,984.64 2,982.44 2,982.44 105,937.0K
12:39 2,982.77 2,983.18 2,982.18 2,983.18 101,081.3K
12:40 2,983.08 2,984.27 2,983.03 2,984.27 61,453.1K
12:41 2,983.93 2,984.68 2,983.76 2,984.50 87,205.4K
12:42 2,984.53 2,986.73 2,984.34 2,986.73 124,510.2K
12:43 2,987.03 2,987.60 2,986.87 2,986.97 126,314.1K
12:44 2,986.47 2,986.82 2,986.21 2,986.21 78,503.0K
12:45 2,986.20 2,987.12 2,986.20 2,986.52 47,163.5K
12:46 2,986.33 2,988.79 2,986.23 2,988.72 128,298.6K
12:47 2,988.96 2,990.43 2,988.39 2,990.15 113,663.2K
12:48 2,989.43 2,989.43 2,988.20 2,988.87 79,749.4K
12:49 2,989.08 2,989.63 2,989.08 2,989.49 84,477.7K
12:50 2,989.71 2,990.98 2,989.69 2,990.74 90,088.3K
12:51 2,990.79 2,991.50 2,990.79 2,991.50 122,627.7K
12:52 2,991.54 2,995.11 2,991.54 2,995.11 207,683.6K
12:53 2,995.49 2,996.43 2,994.75 2,996.39 168,822.0K
12:54 2,996.92 2,999.61 2,996.92 2,999.61 301,719.1K
12:55 3,000.55 3,002.23 3,000.43 3,001.72 311,442.5K
12:56 3,002.17 3,002.63 3,001.87 3,002.42 164,237.6K
12:57 3,001.93 3,001.93 3,000.24 3,000.24 154,013.0K
12:58 3,000.10 3,000.27 2,999.65 2,999.69 107,133.7K
12:59 3,000.00 3,000.18 2,998.48 2,999.45 134,977.4K
13:00 2,999.72 3,001.71 2,999.72 3,001.49 145,404.1K
13:01 3,003.65 3,010.83 3,003.65 3,010.32 526,199.1K
13:02 3,009.68 3,009.68 3,008.05 3,008.05 262,140.5K
13:03 3,008.61 3,008.61 3,006.15 3,006.35 206,717.8K
13:04 3,006.89 3,008.54 3,006.89 3,008.09 188,191.3K
13:05 3,008.40 3,011.53 3,007.78 3,011.50 250,701.3K
13:06 3,012.37 3,013.20 3,011.98 3,012.19 251,622.4K
13:07 3,011.88 3,012.23 3,010.66 3,010.66 114,615.6K
13:08 3,010.62 3,010.62 3,007.95 3,008.18 135,614.7K
13:09 3,007.79 3,010.76 3,007.10 3,008.51 209,361.9K
13:10 3,008.78 3,008.78 3,007.67 3,007.71 114,021.4K
13:11 3,007.28 3,007.59 3,006.18 3,007.16 113,788.6K
13:12 3,006.59 3,008.85 3,005.83 3,008.51 143,014.5K
13:13 3,008.44 3,008.44 3,006.50 3,007.21 80,017.2K
13:14 3,007.56 3,009.84 3,007.56 3,009.65 94,372.5K
13:15 3,009.65 3,010.18 3,008.55 3,008.72 90,774.9K
13:16 3,008.43 3,009.36 3,008.30 3,009.34 112,943.4K
13:17 3,010.03 3,010.99 3,010.01 3,010.52 124,231.8K
13:18 3,011.36 3,011.42 3,010.79 3,011.37 106,451.3K
13:19 3,012.35 3,012.44 3,007.52 3,007.52 161,840.9K
13:20 3,006.96 3,006.96 3,003.69 3,006.11 169,560.4K
13:21 3,005.57 3,006.56 3,004.80 3,004.92 111,745.2K
13:22 3,004.29 3,004.29 3,001.44 3,002.33 132,237.3K
13:23 3,002.70 3,002.79 2,999.69 2,999.69 149,333.1K
13:24 2,999.18 3,001.63 2,999.18 3,001.63 158,352.1K
13:25 3,001.58 3,007.50 3,001.58 3,005.71 222,478.2K
13:26 3,005.00 3,006.07 3,004.79 3,004.79 66,110.1K
13:27 3,005.93 3,006.81 3,005.14 3,005.14 78,326.1K
13:28 3,004.64 3,004.64 3,002.66 3,003.84 96,720.4K
13:29 3,004.59 3,005.50 3,003.28 3,003.30 67,936.8K
13:30 3,002.83 3,002.83 3,001.79 3,001.79 82,498.0K
13:31 3,001.84 3,004.57 3,001.84 3,004.57 89,278.8K
13:32 3,004.67 3,005.04 3,003.90 3,004.99 59,360.4K
13:33 3,006.46 3,007.04 3,006.43 3,006.56 90,825.2K
13:34 3,005.82 3,006.38 3,005.70 3,005.70 60,001.8K
13:35 3,005.53 3,005.53 3,002.79 3,002.95 72,715.6K
13:36 3,002.50 3,002.51 3,000.78 3,000.78 76,099.5K
13:37 3,000.38 3,001.06 2,999.18 3,000.82 91,335.4K
13:38 3,000.25 3,002.51 3,000.13 3,002.51 47,353.5K
13:39 3,003.29 3,003.43 3,003.09 3,003.41 52,380.9K
13:40 3,003.86 3,003.86 3,000.43 3,000.56 78,176.8K
13:41 3,000.31 3,000.48 2,999.38 2,999.79 65,855.5K
13:42 2,999.37 3,004.57 2,999.33 3,004.57 110,050.0K
13:43 3,004.19 3,004.97 3,003.98 3,004.83 50,455.9K
13:44 3,005.48 3,005.58 3,005.30 3,005.54 88,727.1K
13:45 3,005.50 3,006.94 3,003.48 3,006.94 145,861.2K
13:46 3,006.52 3,007.53 3,006.52 3,007.52 63,670.6K
13:47 3,008.01 3,008.71 3,007.81 3,008.71 91,075.5K
13:48 3,008.84 3,008.84 3,006.93 3,006.93 43,744.7K
13:49 3,006.80 3,006.80 3,003.75 3,003.82 76,651.9K
13:50 3,003.87 3,004.11 3,003.56 3,003.62 43,574.1K
13:51 3,003.69 3,004.65 3,003.04 3,004.65 53,989.5K
13:52 3,004.89 3,008.40 3,004.89 3,008.40 85,478.9K
13:53 3,008.62 3,010.49 3,008.41 3,010.49 134,595.5K
13:54 3,010.15 3,010.60 3,009.73 3,009.73 80,765.9K
13:55 3,009.59 3,010.11 3,009.43 3,009.49 139,103.7K
13:56 3,009.39 3,010.36 3,009.39 3,010.19 92,122.0K
13:57 3,009.93 3,009.98 3,008.43 3,008.43 70,517.0K
13:58 3,007.87 3,008.08 3,007.61 3,008.08 89,618.8K
13:59 3,008.14 3,008.47 3,008.01 3,008.47 59,287.8K
14:00 3,008.98 3,009.54 3,008.98 3,009.42 78,670.0K
14:01 3,009.36 3,009.57 3,008.58 3,008.58 35,276.2K
14:02 3,008.57 3,008.95 3,008.28 3,008.52 48,731.1K
14:03 3,008.23 3,008.58 3,007.90 3,008.03 40,500.1K
14:04 3,008.17 3,008.27 3,007.88 3,007.92 29,609.7K
14:05 3,007.85 3,008.01 3,007.53 3,007.75 57,158.9K
14:06 3,008.11 3,010.23 3,008.11 3,010.12 143,446.8K
14:07 3,010.42 3,012.03 3,010.06 3,012.03 140,326.2K
14:08 3,013.00 3,014.25 3,013.00 3,013.97 255,384.1K
14:09 3,013.61 3,013.61 3,011.83 3,011.83 114,128.4K
14:10 3,011.81 3,016.14 3,011.81 3,016.14 158,154.4K
14:11 3,016.74 3,019.17 3,016.61 3,017.95 334,617.3K
14:12 3,018.10 3,018.10 3,015.62 3,015.63 111,066.4K
14:13 3,015.41 3,016.18 3,014.74 3,015.21 124,191.2K
14:14 3,015.81 3,016.12 3,015.72 3,015.97 83,620.3K
14:15 3,017.24 3,017.24 3,016.81 3,016.81 94,671.6K
14:16 3,016.41 3,016.41 3,014.38 3,014.92 121,142.6K
14:17 3,014.52 3,014.52 3,013.11 3,013.11 73,559.9K
14:18 3,012.07 3,012.07 3,010.85 3,010.94 157,954.6K
14:19 3,010.80 3,014.11 3,010.80 3,014.11 105,713.4K
14:20 3,014.24 3,015.06 3,012.96 3,012.96 76,114.3K
14:21 3,012.81 3,016.95 3,012.77 3,016.24 156,632.7K
14:22 3,017.72 3,018.42 3,017.62 3,018.42 119,958.8K
14:23 3,017.94 3,018.33 3,017.07 3,017.07 101,550.5K
14:24 3,016.80 3,017.62 3,015.85 3,015.85 108,790.7K
14:25 3,016.46 3,016.85 3,016.15 3,016.33 73,602.6K
14:26 3,016.09 3,016.09 3,014.44 3,014.71 99,111.9K
14:27 3,014.72 3,015.17 3,014.05 3,015.17 106,824.7K
14:28 3,015.47 3,015.58 3,014.54 3,014.54 43,116.9K
14:29 3,014.08 3,014.13 3,011.34 3,011.34 117,614.1K
14:30 3,011.63 3,012.19 3,011.35 3,011.41 83,453.5K
14:31 3,011.36 3,011.55 3,010.66 3,010.91 111,501.8K
14:32 3,010.95 3,013.63 3,010.95 3,012.52 120,038.0K
14:33 3,012.28 3,012.29 3,011.24 3,011.61 83,016.8K
14:34 3,011.61 3,011.64 3,010.44 3,010.51 92,580.8K
14:35 3,010.18 3,010.73 3,010.06 3,010.73 72,889.7K
14:36 3,010.74 3,011.32 3,010.74 3,011.10 69,828.4K
14:37 3,011.06 3,011.88 3,010.63 3,010.63 83,867.7K
14:38 3,010.62 3,010.82 3,010.47 3,010.62 46,193.0K
14:39 3,010.66 3,010.80 3,008.84 3,008.88 117,365.6K
14:40 3,008.14 3,008.14 3,005.28 3,006.13 249,845.7K
14:41 3,006.61 3,007.98 3,006.61 3,007.98 110,372.0K
14:42 3,008.32 3,008.41 3,008.20 3,008.33 42,772.2K
14:43 3,008.65 3,009.54 3,007.69 3,007.69 59,328.3K
14:44 3,007.60 3,007.60 3,005.76 3,006.85 111,434.2K
14:45 3,007.38 3,008.10 3,006.95 3,008.10 108,841.3K
14:46 3,008.11 3,008.31 3,006.65 3,006.65 57,727.6K
14:47 3,007.31 3,008.21 3,006.90 3,008.21 71,036.3K
14:48 3,008.01 3,011.57 3,008.01 3,011.57 179,121.4K
14:49 3,011.92 3,012.75 3,011.92 3,012.67 90,104.5K
14:50 3,013.53 3,014.65 3,013.53 3,013.57 119,660.7K
14:51 3,013.11 3,013.20 3,012.18 3,012.43 80,962.3K
14:52 3,012.02 3,012.02 3,010.94 3,011.51 48,226.1K
14:53 3,011.27 3,011.93 3,011.27 3,011.77 48,937.0K
14:54 3,012.47 3,012.84 3,011.56 3,011.58 78,128.7K
14:55 3,011.61 3,011.74 3,011.22 3,011.22 122,189.9K
14:56 3,011.51 3,013.47 3,011.51 3,013.47 115,329.8K
14:57 3,013.45 3,013.45 3,012.31 3,012.32 66,522.1K
14:58 3,012.37 3,013.08 3,012.07 3,012.80 66,050.7K
14:59 3,012.08 3,012.08 3,011.38 3,011.53 69,539.2K
15:00 3,011.35 3,011.79 3,011.27 3,011.60 70,328.5K
15:01 3,011.51 3,012.41 3,011.37 3,012.11 78,343.2K
15:02 3,012.03 3,012.03 3,011.51 3,011.65 55,772.3K
15:03 3,011.57 3,011.68 3,010.77 3,010.77 78,918.7K
15:04 3,010.47 3,010.47 3,007.76 3,007.76 149,764.6K
15:05 3,007.71 3,007.71 3,005.55 3,005.55 117,387.9K
15:06 3,004.91 3,005.40 3,002.71 3,002.71 209,808.8K
15:07 3,002.47 3,005.73 3,002.47 3,005.73 159,709.4K
15:08 3,005.69 3,005.72 3,004.41 3,005.03 51,785.4K
15:09 3,005.24 3,007.70 3,005.24 3,007.70 56,841.3K
15:10 3,007.58 3,007.58 3,005.84 3,005.84 58,606.4K
15:11 3,005.72 3,005.72 3,003.81 3,004.82 69,811.7K
15:12 3,005.33 3,006.64 3,005.33 3,005.92 70,995.1K
15:13 3,006.19 3,006.38 3,004.15 3,004.51 75,030.6K
15:14 3,004.41 3,004.66 3,003.98 3,004.08 96,431.4K
15:15 3,004.28 3,004.31 3,003.05 3,003.05 82,412.0K
15:16 3,000.84 3,000.84 2,998.88 2,998.90 224,367.6K
15:17 3,000.62 3,001.10 2,999.49 3,001.10 206,319.6K
15:18 3,001.30 3,001.41 3,000.62 3,001.41 100,037.1K
15:19 3,002.79 3,003.17 3,002.77 3,002.77 109,453.6K
15:20 3,002.80 3,002.80 2,999.14 2,999.14 170,856.3K
15:21 2,995.73 2,997.46 2,995.19 2,997.25 290,146.6K
15:22 2,996.75 2,997.42 2,996.33 2,996.65 151,284.0K
15:23 2,996.94 2,997.39 2,996.25 2,997.39 95,775.2K
15:24 2,997.66 2,998.69 2,997.61 2,998.69 110,156.0K
15:25 2,999.04 2,999.35 2,997.33 2,997.33 94,732.4K
15:26 2,996.95 2,998.02 2,996.67 2,998.02 98,277.8K
15:27 2,998.12 2,999.10 2,997.95 2,998.55 82,346.9K
15:28 2,997.89 2,997.89 2,996.08 2,996.08 110,201.7K
15:29 2,996.09 2,997.75 2,996.09 2,996.19 128,360.0K
15:30 2,995.74 2,998.71 2,995.74 2,998.65 194,233.8K
15:31 2,998.70 2,998.84 2,997.19 2,997.19 93,014.7K
15:32 2,996.91 2,998.40 2,996.58 2,998.40 83,077.5K
15:33 2,998.38 2,999.85 2,997.75 2,997.76 136,646.8K
15:34 2,999.48 2,999.48 2,998.59 2,998.67 69,641.2K
15:35 2,998.25 3,002.75 2,998.25 3,002.75 131,303.6K
15:36 3,002.11 3,004.59 3,002.11 3,002.67 175,889.7K
15:37 3,001.83 3,004.50 3,001.69 3,004.50 119,230.9K
15:38 3,005.01 3,005.01 3,003.01 3,003.46 138,027.2K
15:39 3,003.29 3,003.29 2,999.82 3,001.31 140,015.3K
15:40 3,001.19 3,001.27 2,998.83 2,998.83 179,486.6K
15:41 2,998.69 2,998.69 2,996.35 2,996.35 126,879.3K
15:42 2,995.75 2,996.19 2,995.42 2,995.74 135,305.1K
15:43 2,995.21 2,997.44 2,994.99 2,996.93 147,037.6K
15:44 2,996.47 2,996.55 2,994.88 2,994.92 53,843.0K
15:45 2,995.14 2,996.31 2,994.65 2,996.31 88,387.2K
15:46 2,996.32 2,996.42 2,995.66 2,995.66 56,907.0K
15:47 2,995.45 2,997.06 2,995.45 2,996.49 61,255.8K
15:48 2,996.50 2,996.50 2,995.94 2,996.11 49,835.3K
15:49 2,996.16 2,999.12 2,995.96 2,998.67 84,802.0K
15:50 2,998.44 2,999.21 2,998.03 2,998.67 67,269.1K
15:51 2,998.62 2,998.70 2,997.11 2,997.27 45,337.9K
15:52 2,997.31 2,998.32 2,997.27 2,998.00 65,359.9K
15:53 2,997.43 2,997.56 2,996.58 2,997.13 47,990.8K
15:54 2,997.50 3,001.14 2,997.50 3,000.51 121,945.0K
15:55 3,000.14 3,002.01 2,999.99 3,001.54 99,510.1K
15:56 3,002.27 3,002.27 3,001.18 3,001.35 96,615.9K
15:57 3,001.39 3,001.39 2,999.91 3,000.28 104,774.1K
15:58 3,000.22 3,000.43 2,999.41 2,999.65 80,847.6K
15:59 2,999.72 3,001.92 2,999.72 3,001.77 104,513.5K
16:00 3,001.95 3,001.98 3,000.55 3,000.62 175,382.8K
16:01 3,000.61 3,000.79 3,000.43 3,000.55 54,724.3K
16:02 3,000.30 3,000.35 2,999.96 2,999.96 50,162.2K
16:03 2,999.63 2,999.63 2,997.45 2,997.50 191,501.9K
16:04 2,997.56 2,998.92 2,997.56 2,998.92 103,910.4K
16:05 2,998.66 2,998.81 2,998.36 2,998.37 68,190.9K
16:06 2,998.26 2,998.26 2,997.55 2,997.73 61,067.3K
16:07 2,997.67 2,997.67 2,996.84 2,996.94 79,272.5K
16:08 2,996.51 2,998.09 2,996.51 2,998.00 93,632.6K
16:09 2,998.29 3,001.24 2,998.23 3,000.23 133,072.5K
16:10 3,001.38 3,004.97 3,001.38 3,004.30 283,056.0K
16:11 3,004.37 3,007.19 3,004.37 3,007.19 174,760.8K
16:12 3,008.09 3,012.00 3,008.09 3,010.67 429,044.9K
16:13 3,012.60 3,012.60 3,010.05 3,010.05 345,159.7K
16:14 3,010.37 3,010.37 3,008.68 3,008.68 142,429.2K
16:15 3,009.57 3,013.95 3,009.57 3,013.95 335,591.7K
16:16 3,013.53 3,013.78 3,012.73 3,012.73 200,562.5K
16:17 3,012.36 3,013.38 3,011.43 3,013.38 158,530.9K
16:18 3,014.67 3,015.25 3,013.77 3,013.91 224,894.2K
16:19 3,013.80 3,014.17 3,013.31 3,013.31 154,399.2K
16:20 3,011.60 3,011.60 3,010.76 3,011.08 168,156.6K
16:21 3,011.17 3,011.67 3,010.37 3,011.67 108,638.3K
16:22 3,011.52 3,011.53 3,009.96 3,009.96 81,776.1K
16:23 3,009.65 3,009.80 3,008.95 3,009.61 108,509.0K
16:24 3,009.39 3,012.76 3,009.39 3,012.76 162,503.3K
16:25 3,012.68 3,013.52 3,012.60 3,013.52 199,114.8K
16:26 3,013.54 3,013.54 3,012.50 3,013.22 143,878.5K
16:27 3,013.47 3,013.47 3,012.11 3,012.11 95,415.7K
16:28 3,012.00 3,012.01 3,009.82 3,011.07 133,338.8K
16:29 3,011.14 3,012.36 3,011.14 3,012.36 111,050.7K
16:30 3,011.60 3,011.60 3,009.97 3,009.98 89,468.7K
16:31 3,009.69 3,009.99 3,009.24 3,009.70 91,235.6K
16:32 3,010.08 3,010.46 3,009.65 3,009.65 120,379.7K
16:33 3,009.30 3,009.30 3,006.71 3,006.97 159,177.4K
16:34 3,006.96 3,009.48 3,006.96 3,009.45 110,920.0K
16:35 3,009.70 3,011.29 3,009.70 3,010.54 152,427.5K
16:36 3,010.53 3,010.84 3,010.35 3,010.70 82,879.2K
16:37 3,010.82 3,011.18 3,010.31 3,010.42 93,755.9K
16:38 3,010.22 3,010.41 3,009.85 3,010.02 77,500.0K
16:39 3,008.95 3,009.02 3,008.12 3,008.68 109,613.9K
16:40 3,008.56 3,010.45 3,008.44 3,010.43 110,127.2K
16:41 3,010.70 3,012.58 3,010.70 3,012.39 126,195.6K
16:42 3,012.79 3,013.06 3,009.63 3,009.63 235,141.4K
16:43 3,009.48 3,011.38 3,009.48 3,011.38 136,093.0K
16:44 3,012.36 3,012.76 3,010.31 3,010.31 115,391.0K
16:45 3,010.51 3,011.43 3,010.51 3,010.89 75,644.2K
16:46 3,010.82 3,011.10 3,010.26 3,010.51 104,747.5K
16:47 3,010.55 3,010.67 3,009.68 3,009.68 105,866.0K
16:48 3,009.26 3,010.32 3,009.26 3,010.24 101,916.8K
16:49 3,010.11 3,012.03 3,010.09 3,011.66 106,647.4K
16:50 3,011.16 3,012.01 3,011.07 3,011.88 109,353.7K
16:51 3,012.04 3,012.45 3,012.02 3,012.42 98,346.3K
16:52 3,012.42 3,012.55 3,012.08 3,012.53 92,340.0K
16:53 3,012.53 3,013.44 3,012.53 3,013.44 104,084.4K
16:54 3,013.82 3,015.62 3,013.82 3,015.31 250,630.1K
16:55 3,015.18 3,015.66 3,013.08 3,013.08 186,178.9K
16:56 3,012.63 3,012.63 3,010.45 3,010.82 148,108.4K
16:57 3,010.88 3,010.88 3,007.46 3,007.74 271,372.5K
16:58 3,008.13 3,009.09 3,007.87 3,008.80 121,839.6K
16:59 3,008.64 3,008.79 3,007.84 3,008.09 106,128.4K
17:00 3,008.30 3,009.11 3,008.30 3,008.55 161,858.3K
17:01 3,008.17 3,008.25 3,007.59 3,007.77 116,184.3K
17:02 3,007.88 3,010.64 3,007.61 3,010.34 105,493.5K
17:03 3,010.32 3,010.64 3,009.93 3,009.93 63,699.4K
17:04 3,009.38 3,009.49 3,007.69 3,007.69 93,768.7K
17:05 3,008.13 3,008.80 3,008.13 3,008.45 110,187.8K
17:06 3,009.00 3,009.06 3,007.44 3,007.44 113,258.0K
17:07 3,006.92 3,007.87 3,006.92 3,007.23 95,294.6K
17:08 3,006.81 3,006.82 3,005.22 3,005.38 129,400.9K
17:09 3,005.77 3,005.77 3,001.27 3,001.27 489,696.9K
17:10 3,001.57 3,001.90 3,000.88 3,000.88 183,578.9K
17:11 3,001.24 3,002.47 3,001.12 3,002.47 115,269.6K
17:12 3,003.15 3,003.88 3,003.15 3,003.78 95,804.8K
17:13 3,003.65 3,004.71 3,003.60 3,003.60 71,065.9K
17:14 3,004.36 3,005.06 3,004.22 3,004.57 92,953.7K
17:15 3,004.67 3,005.03 3,004.27 3,004.27 87,201.0K
17:16 3,003.56 3,003.80 3,002.53 3,002.64 140,881.7K
17:17 3,002.36 3,002.81 3,001.81 3,002.81 82,044.5K
17:18 3,002.98 3,003.67 3,002.89 3,003.54 70,148.8K
17:19 3,003.89 3,004.18 3,003.73 3,003.92 85,482.2K
17:20 3,003.92 3,003.92 3,002.13 3,003.29 63,747.7K
17:21 3,003.18 3,003.85 3,001.72 3,001.72 132,553.9K
17:22 3,001.34 3,001.35 2,999.86 2,999.86 140,715.1K
17:23 3,000.12 3,000.26 2,999.13 2,999.25 84,230.8K
17:24 2,999.38 2,999.38 2,998.67 2,998.99 110,436.7K
17:25 2,998.81 3,000.36 2,998.81 3,000.36 103,045.3K
17:26 3,000.66 3,000.79 2,999.27 2,999.27 76,226.5K
17:27 2,999.81 3,000.17 2,999.22 2,999.40 89,507.0K
17:28 2,999.57 3,001.49 2,999.47 3,001.49 130,586.4K
17:29 3,001.75 3,002.02 3,000.92 3,000.92 94,398.0K
17:30 3,000.47 3,001.66 3,000.47 3,000.73 83,214.2K
17:31 3,000.62 3,000.94 2,999.87 3,000.18 75,640.0K
17:32 3,000.08 3,002.21 3,000.08 3,002.21 91,371.3K
17:33 3,002.14 3,003.76 3,002.14 3,003.62 145,897.8K
17:34 3,004.34 3,005.13 3,003.98 3,004.76 204,352.7K
17:35 3,005.16 3,007.26 3,005.16 3,007.26 143,700.5K
17:36 3,007.85 3,009.35 3,007.85 3,008.20 144,785.7K
17:37 3,007.75 3,007.75 3,005.57 3,005.57 89,884.9K
17:38 3,006.04 3,007.70 3,005.75 3,007.45 91,084.8K
17:39 3,007.23 3,007.50 3,005.98 3,005.98 103,841.6K
17:40 3,005.74 3,005.74 3,005.15 3,005.34 78,485.2K
17:41 3,005.66 3,007.19 3,005.57 3,005.63 119,340.1K
17:42 3,005.29 3,005.70 3,004.20 3,004.20 85,090.6K
17:43 3,004.28 3,004.29 3,002.46 3,002.46 121,104.7K
17:44 3,002.07 3,002.27 3,000.31 3,000.94 190,728.1K
17:45 3,001.22 3,003.35 3,001.22 3,003.35 90,457.5K
17:46 3,003.42 3,005.54 3,003.42 3,005.54 116,072.9K
17:47 3,005.84 3,005.84 3,004.19 3,005.56 85,915.6K
17:48 3,006.61 3,008.05 3,006.03 3,008.05 168,612.4K
17:49 3,009.98 3,010.50 3,009.83 3,009.98 196,339.9K
17:50 3,010.54 3,012.20 3,010.42 3,011.49 196,357.8K
17:51 3,011.53 3,011.69 3,011.23 3,011.69 116,085.7K
17:52 3,012.06 3,012.25 3,011.79 3,012.06 148,627.6K
17:53 3,011.92 3,012.11 3,010.52 3,010.79 160,933.1K
17:54 3,010.51 3,010.95 3,009.65 3,009.91 120,152.2K
17:55 3,010.41 3,013.13 3,010.41 3,013.08 134,269.6K
17:56 3,013.19 3,015.30 3,013.15 3,014.08 180,411.8K
17:57 3,013.38 3,013.38 3,011.07 3,013.14 131,465.6K
17:58 3,013.81 3,016.90 3,013.81 3,015.63 213,304.6K
17:59 3,016.07 3,016.07 3,014.01 3,014.35 114,905.7K
18:00 3,016.00 3,017.11 3,016.00 3,017.04 220,105.2K
18:01 3,020.61 3,021.31 3,019.65 3,020.62 361,395.7K
18:02 3,020.24 3,021.67 3,020.24 3,021.65 207,995.5K
18:03 3,021.76 3,021.76 3,018.29 3,018.29 246,379.0K
18:04 3,016.99 3,017.85 3,016.88 3,016.91 179,012.2K
18:05 3,016.90 3,016.93 3,014.64 3,014.64 131,729.2K
18:06 3,015.33 3,015.34 3,014.10 3,014.71 119,387.4K
18:07 3,014.92 3,014.92 3,013.55 3,013.55 99,616.9K
18:08 3,013.33 3,014.31 3,013.26 3,014.20 139,634.7K
18:09 3,014.04 3,015.07 3,013.91 3,015.00 76,101.4K
18:10 3,014.84 3,016.35 3,014.84 3,016.35 137,435.3K
18:11 3,016.39 3,016.55 3,015.50 3,015.50 133,593.8K
18:12 3,015.16 3,016.03 3,015.03 3,015.85 86,338.4K
18:13 3,015.53 3,016.53 3,015.53 3,016.53 109,886.0K
18:14 3,016.59 3,017.95 3,016.40 3,017.88 118,382.6K
18:15 3,018.28 3,019.10 3,017.78 3,019.10 130,721.3K
18:16 3,019.52 3,020.51 3,019.52 3,020.51 186,708.8K
18:17 3,020.35 3,021.00 3,019.58 3,019.87 121,673.7K
18:18 3,019.80 3,021.52 3,019.66 3,021.25 133,564.5K
18:19 3,020.53 3,020.53 3,019.40 3,019.40 120,251.6K
18:20 3,020.42 3,020.48 3,019.89 3,019.89 115,656.6K
18:21 3,019.82 3,019.82 3,018.34 3,018.34 120,504.7K
18:22 3,018.03 3,018.03 3,016.98 3,016.98 92,428.4K
18:23 3,016.91 3,017.99 3,016.91 3,017.66 102,922.6K
18:24 3,017.40 3,017.83 3,016.51 3,016.51 92,111.6K
18:25 3,016.18 3,017.37 3,016.18 3,017.17 104,894.6K
18:26 3,017.14 3,018.63 3,017.08 3,018.63 94,022.8K
18:27 3,019.04 3,019.12 3,018.55 3,018.64 110,329.0K
18:28 3,018.63 3,018.76 3,018.29 3,018.29 98,036.5K
18:29 3,018.31 3,018.47 3,017.21 3,017.30 108,019.0K
18:30 3,017.03 3,017.05 3,013.94 3,014.53 185,028.9K
18:31 3,014.75 3,015.95 3,014.44 3,015.95 87,726.5K
18:32 3,016.40 3,017.30 3,016.40 3,017.14 139,515.8K
18:33 3,017.08 3,017.08 3,015.85 3,016.94 75,959.6K
18:34 3,017.08 3,017.11 3,016.23 3,016.25 55,457.9K
18:35 3,016.40 3,016.97 3,016.40 3,016.93 91,915.5K
18:36 3,016.84 3,017.17 3,016.71 3,016.74 90,316.5K
18:37 3,016.82 3,016.82 3,013.25 3,013.25 161,840.2K
18:38 3,013.73 3,013.73 3,012.89 3,013.45 264,930.5K
18:39 3,013.46 3,015.42 3,013.46 3,015.13 142,604.8K
18:40 3,015.52 3,015.52 3,015.52 3,015.52 6,432.2K
18:51 3,013.36 3,013.36 3,013.36 3,013.36 434,938.0K
19:05 3,015.20 3,015.20 3,011.25 3,011.60 184,722.5K
19:06 3,011.95 3,012.01 3,010.33 3,011.44 128,789.8K
19:07 3,011.90 3,013.11 3,011.90 3,012.89 58,815.6K
19:08 3,013.40 3,013.73 3,011.78 3,012.03 71,464.2K
19:09 3,011.88 3,012.25 3,010.46 3,010.49 78,249.8K
19:10 3,010.98 3,011.09 3,010.60 3,011.08 91,709.3K
19:11 3,011.25 3,011.62 3,011.07 3,011.55 57,339.0K
19:12 3,011.92 3,012.30 3,011.91 3,012.22 39,465.2K
19:13 3,012.23 3,012.48 3,011.31 3,011.31 31,598.1K
19:14 3,011.24 3,011.24 3,010.89 3,010.89 56,084.7K
19:15 3,010.95 3,011.29 3,010.92 3,010.92 40,637.0K
19:16 3,010.63 3,010.63 3,008.43 3,008.43 97,687.8K
19:17 3,008.47 3,009.30 3,008.47 3,009.30 116,288.7K
19:18 3,009.37 3,009.50 3,009.06 3,009.47 65,125.6K
19:19 3,009.50 3,009.50 3,009.06 3,009.06 53,000.1K
19:20 3,008.67 3,008.67 3,007.43 3,007.76 87,052.8K
19:21 3,007.77 3,008.08 3,007.64 3,008.08 68,181.9K
19:22 3,009.97 3,010.15 3,009.25 3,009.39 65,987.9K
19:23 3,009.39 3,009.47 3,007.85 3,008.28 38,231.9K
19:24 3,008.32 3,008.44 3,007.60 3,007.60 36,229.6K
19:25 3,007.51 3,007.51 3,007.11 3,007.40 50,479.6K
19:26 3,007.35 3,008.30 3,007.19 3,008.30 36,271.7K
19:27 3,008.07 3,008.64 3,007.79 3,008.64 39,639.1K
19:28 3,008.31 3,008.80 3,008.31 3,008.68 45,799.6K
19:29 3,008.67 3,008.72 3,008.41 3,008.41 30,021.7K
19:30 3,008.40 3,008.40 3,007.60 3,007.63 40,492.4K
19:31 3,007.36 3,007.83 3,007.33 3,007.51 57,278.7K
19:32 3,007.62 3,007.94 3,007.54 3,007.94 40,541.8K
19:33 3,008.07 3,008.64 3,008.07 3,008.64 52,495.8K
19:34 3,008.60 3,009.03 3,008.51 3,008.99 22,750.7K
19:35 3,008.91 3,009.82 3,008.91 3,009.81 31,003.4K
19:36 3,009.76 3,009.85 3,009.64 3,009.80 35,348.8K
19:37 3,009.86 3,010.52 3,009.80 3,010.52 46,625.2K
19:38 3,010.86 3,011.33 3,010.79 3,011.12 48,996.1K
19:39 3,011.33 3,011.74 3,011.33 3,011.74 41,629.1K
19:40 3,011.66 3,011.66 3,009.41 3,009.41 55,454.3K
19:41 3,009.36 3,009.40 3,008.88 3,009.27 47,137.2K
19:42 3,009.19 3,009.75 3,009.19 3,009.69 23,614.2K
19:43 3,009.85 3,010.11 3,009.78 3,010.05 48,874.0K
19:44 3,010.17 3,010.25 3,010.03 3,010.09 23,268.8K
19:45 3,009.80 3,009.95 3,009.60 3,009.73 16,936.5K
19:46 3,009.92 3,010.30 3,009.92 3,010.30 26,910.5K
19:47 3,010.35 3,010.87 3,010.33 3,010.87 19,864.2K
19:48 3,011.05 3,011.95 3,011.05 3,011.89 50,960.4K
19:49 3,011.99 3,012.34 3,011.93 3,012.21 38,044.6K
19:50 3,012.03 3,013.00 3,012.02 3,013.00 47,516.5K
19:51 3,012.91 3,013.06 3,012.63 3,012.93 34,830.2K
19:52 3,013.07 3,013.44 3,013.05 3,013.44 28,270.4K
19:53 3,013.34 3,013.83 3,013.34 3,013.56 57,535.1K
19:54 3,013.61 3,013.65 3,013.24 3,013.55 42,239.8K
19:55 3,013.45 3,013.98 3,013.37 3,013.95 24,406.4K
19:56 3,013.93 3,013.93 3,013.62 3,013.66 24,957.7K
19:57 3,013.71 3,013.76 3,013.45 3,013.69 11,451.6K
19:58 3,013.50 3,013.82 3,013.50 3,013.71 24,137.1K
19:59 3,013.61 3,013.61 3,013.22 3,013.42 35,176.8K
20:00 3,013.45 3,013.45 3,012.35 3,012.77 27,055.6K
20:01 3,012.86 3,012.91 3,012.68 3,012.76 26,001.6K
20:02 3,012.82 3,012.93 3,012.70 3,012.70 52,949.7K
20:03 3,012.65 3,012.67 3,012.49 3,012.66 24,323.8K
20:04 3,012.84 3,012.91 3,012.54 3,012.71 27,144.0K
20:05 3,012.40 3,012.55 3,012.34 3,012.39 46,071.0K
20:06 3,012.46 3,012.90 3,012.46 3,012.71 25,193.0K
20:07 3,012.68 3,012.95 3,012.68 3,012.85 38,944.2K
20:08 3,012.83 3,013.54 3,012.83 3,013.54 24,633.0K
20:09 3,013.71 3,013.92 3,013.68 3,013.92 34,609.6K
20:10 3,013.85 3,014.17 3,013.85 3,014.17 27,467.5K
20:11 3,014.38 3,014.81 3,014.38 3,014.64 51,427.2K
20:12 3,014.56 3,015.10 3,014.56 3,015.03 35,882.1K
20:13 3,014.99 3,015.07 3,014.96 3,014.97 37,228.8K
20:14 3,014.85 3,015.58 3,014.85 3,015.42 35,808.8K
20:15 3,015.51 3,015.76 3,015.49 3,015.75 27,897.3K
20:16 3,016.06 3,016.50 3,016.00 3,016.50 21,886.6K
20:17 3,016.66 3,017.40 3,016.66 3,017.40 55,309.4K
20:18 3,017.29 3,017.47 3,017.29 3,017.36 38,289.8K
20:19 3,017.52 3,017.53 3,016.28 3,016.28 36,712.0K
20:20 3,015.87 3,016.38 3,015.72 3,016.38 39,359.6K
20:21 3,016.48 3,016.48 3,016.28 3,016.28 38,068.2K
20:22 3,016.28 3,016.77 3,016.26 3,016.77 28,007.0K
20:23 3,016.76 3,016.76 3,015.75 3,015.76 123,945.2K
20:24 3,015.88 3,015.88 3,015.38 3,015.61 34,583.2K
20:25 3,015.74 3,015.94 3,015.67 3,015.69 21,587.1K
20:26 3,015.82 3,016.35 3,015.82 3,016.35 32,607.4K
20:27 3,016.40 3,016.42 3,016.15 3,016.41 27,367.6K
20:28 3,016.35 3,016.70 3,016.16 3,016.65 38,943.0K
20:29 3,016.81 3,017.05 3,016.81 3,017.02 22,552.5K
20:30 3,017.13 3,017.17 3,015.91 3,015.91 38,024.1K
20:31 3,015.25 3,015.67 3,015.16 3,015.66 43,508.4K
20:32 3,015.28 3,015.31 3,014.46 3,014.46 24,154.2K
20:33 3,014.58 3,014.62 3,012.79 3,012.98 70,747.2K
20:34 3,013.01 3,013.87 3,013.01 3,013.84 23,383.6K
20:35 3,014.17 3,014.28 3,014.00 3,014.09 24,694.7K
20:36 3,014.15 3,014.38 3,013.65 3,013.91 26,026.9K
20:37 3,013.71 3,013.90 3,013.34 3,013.34 18,197.0K
20:38 3,013.00 3,013.60 3,013.00 3,013.53 16,571.3K
20:39 3,013.62 3,013.72 3,013.45 3,013.45 19,305.9K
20:40 3,013.58 3,013.58 3,012.82 3,012.84 17,781.1K
20:41 3,012.99 3,013.36 3,012.96 3,013.21 30,234.4K
20:42 3,013.25 3,013.38 3,012.19 3,012.19 25,062.1K
20:43 3,012.45 3,012.45 3,011.88 3,012.02 24,154.0K
20:44 3,012.27 3,012.44 3,012.21 3,012.24 14,832.1K
20:45 3,012.44 3,012.77 3,012.34 3,012.49 60,548.4K
20:46 3,012.50 3,012.65 3,012.30 3,012.51 23,267.4K
20:47 3,012.63 3,012.72 3,012.48 3,012.51 21,306.0K
20:48 3,012.55 3,012.90 3,012.55 3,012.89 20,432.2K
20:49 3,012.77 3,012.96 3,012.52 3,012.91 13,701.1K
20:50 3,012.04 3,012.13 3,011.96 3,012.09 17,740.7K
20:51 3,012.18 3,012.28 3,012.11 3,012.21 8,182.1K
20:52 3,012.32 3,012.44 3,012.17 3,012.22 16,173.4K
20:53 3,012.17 3,012.26 3,011.63 3,011.71 12,750.9K
20:54 3,011.85 3,011.86 3,011.36 3,011.36 15,418.1K
20:55 3,011.49 3,011.67 3,011.07 3,011.23 12,937.7K
20:56 3,011.15 3,011.44 3,011.13 3,011.27 24,430.5K
20:57 3,011.33 3,011.44 3,011.20 3,011.32 43,300.5K
20:58 3,011.31 3,011.56 3,011.13 3,011.53 20,740.2K
20:59 3,011.59 3,011.85 3,011.49 3,011.76 14,059.3K
21:00 3,011.82 3,012.21 3,011.77 3,012.15 32,589.3K
21:01 3,012.22 3,012.44 3,012.04 3,012.20 26,940.2K
21:02 3,012.17 3,012.17 3,011.75 3,011.75 20,078.4K
21:03 3,011.84 3,011.84 3,011.53 3,011.54 26,407.3K
21:04 3,011.37 3,011.37 3,010.16 3,010.16 43,999.7K
21:05 3,009.95 3,009.95 3,009.09 3,009.11 42,355.0K
21:06 3,008.81 3,008.81 3,007.30 3,007.30 75,398.4K
21:07 3,007.29 3,007.29 3,006.97 3,006.97 48,588.8K
21:08 3,006.91 3,006.91 3,006.63 3,006.72 55,684.4K
21:09 3,006.75 3,007.06 3,006.75 3,006.92 32,164.0K
21:10 3,006.94 3,008.10 3,006.71 3,008.05 52,181.7K
21:11 3,008.16 3,008.56 3,008.09 3,008.54 24,493.1K
21:12 3,008.60 3,008.61 3,008.24 3,008.61 29,367.3K
21:13 3,008.69 3,008.70 3,008.25 3,008.25 9,615.1K
21:14 3,008.37 3,008.68 3,008.37 3,008.68 17,585.7K
21:15 3,008.74 3,009.73 3,008.74 3,009.51 30,096.1K
21:16 3,009.67 3,009.68 3,009.46 3,009.54 12,078.0K
21:17 3,009.50 3,009.60 3,009.43 3,009.44 19,975.6K
21:18 3,009.48 3,009.55 3,009.34 3,009.48 12,168.3K
21:19 3,009.71 3,009.87 3,009.66 3,009.68 13,312.4K
21:20 3,009.92 3,009.94 3,009.81 3,009.87 14,655.5K
21:21 3,009.87 3,009.95 3,009.73 3,009.77 10,380.5K
21:22 3,009.90 3,009.97 3,009.72 3,009.75 11,938.9K
21:23 3,009.71 3,009.99 3,009.71 3,009.91 11,949.5K
21:24 3,009.95 3,010.29 3,009.93 3,010.28 18,233.6K
21:25 3,010.69 3,010.69 3,010.52 3,010.54 25,066.8K
21:26 3,010.53 3,010.70 3,010.53 3,010.62 17,596.3K
21:27 3,010.67 3,011.09 3,010.57 3,010.82 12,665.2K
21:28 3,011.03 3,011.03 3,010.65 3,010.70 21,430.9K
21:29 3,010.71 3,010.75 3,010.47 3,010.75 14,770.1K
21:30 3,010.61 3,010.72 3,010.42 3,010.47 25,603.6K
21:31 3,010.33 3,010.49 3,010.03 3,010.03 79,083.6K
21:32 3,009.98 3,009.99 3,009.50 3,009.79 34,446.7K
21:33 3,009.89 3,009.94 3,009.66 3,009.73 13,980.8K
21:34 3,009.74 3,009.74 3,009.44 3,009.44 26,817.8K
21:35 3,009.53 3,009.61 3,009.33 3,009.41 13,610.2K
21:36 3,009.42 3,009.78 3,009.42 3,009.78 9,126.2K
21:37 3,009.79 3,010.13 3,009.79 3,010.08 12,386.9K
21:38 3,010.18 3,010.25 3,010.03 3,010.19 18,041.5K
21:39 3,010.24 3,010.26 3,009.99 3,010.23 13,587.5K
21:40 3,010.23 3,010.23 3,009.91 3,009.91 39,932.4K
21:41 3,009.94 3,010.17 3,009.89 3,010.16 14,397.1K
21:42 3,010.18 3,010.22 3,009.86 3,009.94 25,995.2K
21:43 3,010.07 3,010.47 3,010.07 3,010.45 19,318.9K
21:44 3,010.48 3,010.71 3,010.45 3,010.61 24,937.9K
21:45 3,010.58 3,010.79 3,010.58 3,010.64 25,509.3K
21:46 3,010.55 3,010.55 3,009.90 3,010.25 22,161.3K
21:47 3,010.31 3,010.32 3,010.05 3,010.32 20,793.0K
21:48 3,010.31 3,010.60 3,010.31 3,010.41 18,252.5K
21:49 3,010.51 3,010.65 3,010.43 3,010.50 14,808.9K
21:50 3,010.56 3,011.15 3,010.56 3,011.15 28,529.9K
21:51 3,011.18 3,011.40 3,011.18 3,011.25 14,125.0K
21:52 3,011.44 3,011.44 3,010.99 3,010.99 15,547.6K
21:53 3,011.12 3,011.47 3,011.12 3,011.47 10,586.9K
21:54 3,011.74 3,011.88 3,011.63 3,011.77 21,977.2K
21:55 3,011.75 3,012.00 3,011.75 3,011.92 19,790.5K
21:56 3,011.94 3,011.94 3,011.71 3,011.75 14,708.7K
21:57 3,011.79 3,011.94 3,011.75 3,011.90 5,307.3K
21:58 3,012.23 3,012.58 3,012.15 3,012.51 43,217.3K
21:59 3,012.38 3,012.71 3,012.10 3,012.59 32,287.7K
22:00 3,012.56 3,012.71 3,012.54 3,012.68 32,637.5K
22:01 3,012.63 3,012.80 3,012.58 3,012.80 10,442.8K
22:02 3,012.81 3,012.84 3,012.19 3,012.22 16,092.4K
22:03 3,012.15 3,012.15 3,011.08 3,011.11 39,700.5K
22:04 3,011.05 3,011.10 3,010.95 3,011.05 23,698.5K
22:05 3,011.16 3,011.16 3,010.10 3,010.10 37,037.2K
22:06 3,010.11 3,010.11 3,008.41 3,008.47 59,070.9K
22:07 3,008.34 3,008.37 3,007.89 3,007.89 51,466.1K
22:08 3,007.61 3,007.63 3,007.16 3,007.16 49,936.2K
22:09 3,007.11 3,007.14 3,006.20 3,006.36 67,462.5K
22:10 3,006.46 3,006.46 3,006.17 3,006.31 33,641.0K
22:11 3,006.37 3,007.19 3,006.37 3,007.19 27,601.4K
22:12 3,007.19 3,007.27 3,006.95 3,006.95 22,984.5K
22:13 3,007.04 3,007.57 3,007.04 3,007.55 12,368.9K
22:14 3,007.61 3,007.72 3,007.52 3,007.64 16,987.2K
22:15 3,007.74 3,007.90 3,007.59 3,007.85 12,553.9K
22:16 3,007.87 3,008.12 3,007.87 3,008.12 22,688.1K
22:17 3,008.04 3,008.04 3,007.75 3,007.80 14,431.8K
22:18 3,007.83 3,008.24 3,007.83 3,008.22 7,625.2K
22:19 3,008.49 3,008.49 3,008.15 3,008.27 14,206.5K
22:20 3,008.27 3,008.27 3,008.11 3,008.13 12,964.3K
22:21 3,008.06 3,008.21 3,007.93 3,007.98 10,531.8K
22:22 3,008.02 3,008.25 3,008.02 3,008.17 9,076.4K
22:23 3,008.24 3,008.60 3,008.11 3,008.60 6,214.6K
22:24 3,008.45 3,008.67 3,008.44 3,008.67 5,678.6K
22:25 3,008.73 3,009.02 3,008.57 3,009.02 10,473.7K
22:26 3,008.98 3,009.06 3,008.85 3,009.06 10,283.6K
22:27 3,009.02 3,009.32 3,008.99 3,009.32 11,160.5K
22:28 3,009.13 3,009.20 3,009.04 3,009.05 5,479.0K
22:29 3,009.03 3,009.31 3,009.01 3,009.31 20,567.0K
22:30 3,009.31 3,009.80 3,009.31 3,009.77 11,786.6K
22:31 3,009.83 3,010.03 3,009.78 3,009.86 18,841.1K
22:32 3,009.86 3,009.95 3,009.46 3,009.69 14,598.0K
22:33 3,009.65 3,009.79 3,009.61 3,009.66 4,630.2K
22:34 3,009.76 3,009.90 3,009.74 3,009.90 14,641.4K
22:35 3,009.90 3,010.08 3,009.86 3,010.00 7,907.5K
22:36 3,010.12 3,010.44 3,009.98 3,010.26 19,309.4K
22:37 3,010.38 3,010.50 3,010.29 3,010.50 31,943.2K
22:38 3,010.54 3,010.62 3,010.45 3,010.59 11,146.5K
22:39 3,010.58 3,010.71 3,010.58 3,010.69 13,109.1K
22:40 3,011.03 3,011.42 3,011.03 3,011.33 59,535.8K
22:41 3,011.38 3,011.47 3,011.35 3,011.39 26,604.3K
22:42 3,011.23 3,011.40 3,010.98 3,010.98 12,655.4K
22:43 3,011.02 3,011.02 3,010.50 3,010.56 43,514.1K
22:44 3,010.58 3,010.81 3,010.58 3,010.77 10,582.7K
22:45 3,010.73 3,010.74 3,010.00 3,010.00 26,673.0K
22:46 3,010.01 3,010.07 3,009.94 3,010.07 35,012.1K
22:47 3,010.04 3,010.04 3,009.86 3,009.86 26,590.3K
22:48 3,009.87 3,010.00 3,009.72 3,010.00 17,711.0K
22:49 3,009.99 3,010.09 3,009.96 3,010.00 7,694.1K
22:50 3,010.22 3,010.27 3,010.03 3,010.03 20,461.6K
22:51 3,010.23 3,010.23 3,010.08 3,010.23 12,150.4K
22:52 3,010.24 3,010.58 3,010.14 3,010.51 7,590.9K
22:53 3,010.31 3,010.31 3,010.07 3,010.08 12,604.9K
22:54 3,010.20 3,010.52 3,010.20 3,010.41 15,176.1K
22:55 3,010.37 3,010.54 3,010.34 3,010.37 10,415.2K
22:56 3,010.40 3,010.48 3,010.35 3,010.43 9,672.6K
22:57 3,010.42 3,010.56 3,010.34 3,010.56 18,491.1K
22:58 3,010.56 3,010.84 3,010.39 3,010.70 30,307.8K
22:59 3,010.70 3,010.81 3,010.65 3,010.76 25,103.4K
23:00 3,010.71 3,010.87 3,010.70 3,010.70 19,321.3K
23:01 3,010.69 3,010.73 3,010.44 3,010.44 21,579.8K
23:02 3,010.31 3,010.35 3,010.07 3,010.07 28,552.7K
23:03 3,009.98 3,010.01 3,009.60 3,009.60 24,412.0K
23:04 3,009.69 3,009.72 3,009.36 3,009.43 12,503.8K
23:05 3,009.37 3,009.68 3,009.37 3,009.49 17,488.5K
23:06 3,009.37 3,009.57 3,009.32 3,009.56 10,671.0K
23:07 3,009.50 3,009.64 3,009.23 3,009.53 20,248.0K
23:08 3,009.68 3,009.78 3,009.66 3,009.73 11,025.5K
23:09 3,009.49 3,009.91 3,009.44 3,009.91 18,414.3K
23:10 3,009.87 3,009.92 3,009.77 3,009.79 14,628.6K
23:11 3,009.79 3,010.43 3,009.79 3,010.43 15,870.5K
23:12 3,010.26 3,010.56 3,010.17 3,010.20 16,469.2K
23:13 3,010.25 3,010.25 3,010.04 3,010.04 10,534.2K
23:14 3,009.93 3,009.96 3,009.75 3,009.76 22,349.2K
23:15 3,009.67 3,009.73 3,009.65 3,009.70 18,046.9K
23:16 3,009.66 3,009.71 3,009.47 3,009.47 19,219.7K
23:17 3,009.51 3,009.51 3,009.35 3,009.35 15,848.2K
23:18 3,009.35 3,009.52 3,009.22 3,009.43 17,522.8K
23:19 3,009.42 3,009.52 3,009.38 3,009.39 23,580.8K
23:20 3,009.44 3,009.48 3,009.28 3,009.29 14,991.0K
23:21 3,009.33 3,009.40 3,009.26 3,009.28 10,646.3K
23:22 3,009.30 3,009.39 3,009.24 3,009.32 20,147.3K
23:23 3,009.23 3,009.25 3,009.11 3,009.11 9,817.6K
23:24 3,009.13 3,009.43 3,009.13 3,009.37 23,472.0K
23:25 3,009.32 3,009.32 3,008.76 3,008.76 38,715.9K
23:26 3,008.81 3,009.15 3,008.75 3,009.08 12,915.7K
23:27 3,008.86 3,009.40 3,008.86 3,009.32 36,908.9K
23:28 3,009.41 3,009.57 3,009.34 3,009.36 18,299.6K
23:29 3,009.47 3,009.92 3,009.46 3,009.92 23,865.2K
23:30 3,009.09 3,009.31 3,009.09 3,009.14 18,486.0K
23:31 3,009.15 3,009.23 3,009.00 3,009.09 21,095.5K
23:32 3,009.11 3,009.30 3,009.11 3,009.25 11,806.6K
23:33 3,009.08 3,009.22 3,009.04 3,009.22 17,227.7K
23:34 3,008.97 3,009.26 3,008.88 3,009.26 20,383.3K
23:35 3,009.35 3,009.49 3,009.13 3,009.25 15,887.2K
23:36 3,009.07 3,009.20 3,009.01 3,009.02 27,213.8K
23:37 3,008.94 3,009.64 3,008.94 3,009.64 24,072.7K
23:38 3,009.55 3,009.71 3,009.42 3,009.66 23,841.7K
23:39 3,009.58 3,009.58 3,009.28 3,009.39 12,197.7K
23:40 3,009.35 3,009.66 3,009.17 3,009.44 25,834.0K
23:41 3,009.45 3,009.83 3,009.39 3,009.83 20,438.1K
23:42 3,009.70 3,009.95 3,009.59 3,009.95 40,021.5K
23:43 3,009.95 3,010.40 3,009.95 3,010.39 31,029.2K
23:44 3,010.14 3,010.70 3,009.98 3,010.62 37,664.7K
23:45 3,010.57 3,010.86 3,010.08 3,010.21 40,964.3K
23:46 3,010.25 3,010.36 3,010.10 3,010.10 35,995.3K
23:47 3,010.30 3,010.42 3,010.20 3,010.32 12,187.9K
23:48 3,010.49 3,011.44 3,010.45 3,011.44 37,575.1K
23:49 3,011.42 3,012.42 3,011.42 3,011.57 105,330.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし