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 3,027.18 3,029.29 3,027.18 3,028.89 343,659.6K
07:01 3,030.12 3,033.42 3,030.12 3,033.36 274,229.0K
07:02 3,033.32 3,034.27 3,031.44 3,031.44 243,185.8K
07:03 3,031.61 3,031.61 3,029.94 3,029.97 193,641.6K
07:04 3,029.90 3,029.92 3,029.15 3,029.70 78,795.5K
07:05 3,029.39 3,033.63 3,029.39 3,033.63 135,937.3K
07:06 3,033.57 3,034.52 3,033.57 3,034.30 102,617.3K
07:07 3,034.37 3,034.53 3,033.65 3,034.53 81,319.4K
07:08 3,034.49 3,036.20 3,034.49 3,035.89 135,392.0K
07:09 3,035.97 3,037.02 3,035.89 3,037.02 81,869.3K
07:10 3,036.96 3,037.07 3,035.96 3,035.96 109,027.3K
07:11 3,035.91 3,036.42 3,035.84 3,036.42 55,631.8K
07:12 3,036.29 3,036.29 3,034.80 3,035.02 120,201.9K
07:13 3,034.58 3,034.70 3,031.11 3,031.31 167,043.8K
07:14 3,031.30 3,032.11 3,031.15 3,031.15 70,059.2K
07:15 3,031.02 3,033.09 3,031.02 3,032.79 60,173.3K
07:16 3,032.74 3,034.29 3,032.74 3,033.72 50,410.0K
07:17 3,033.71 3,034.41 3,033.71 3,034.41 33,652.3K
07:18 3,034.28 3,034.40 3,034.03 3,034.27 39,360.4K
07:19 3,034.28 3,034.28 3,033.85 3,033.87 51,297.7K
07:20 3,033.72 3,033.72 3,032.12 3,032.12 69,802.6K
07:21 3,032.42 3,032.48 3,030.91 3,030.91 85,669.0K
07:22 3,030.89 3,030.97 3,030.68 3,030.95 28,742.1K
07:23 3,030.89 3,031.64 3,030.89 3,031.36 45,406.2K
07:24 3,031.28 3,031.67 3,031.11 3,031.54 59,603.7K
07:25 3,031.43 3,031.55 3,031.09 3,031.47 38,844.9K
07:26 3,031.52 3,031.66 3,031.52 3,031.58 42,405.0K
07:27 3,031.63 3,032.31 3,031.29 3,032.31 22,823.9K
07:28 3,032.16 3,032.44 3,031.51 3,031.51 71,934.9K
07:29 3,031.51 3,031.68 3,030.24 3,030.24 76,863.2K
07:30 3,030.03 3,030.03 3,029.17 3,029.25 60,619.6K
07:31 3,029.30 3,029.30 3,028.99 3,029.11 48,246.5K
07:32 3,029.16 3,029.17 3,028.18 3,028.18 111,929.8K
07:33 3,028.14 3,028.25 3,027.28 3,027.31 73,288.0K
07:34 3,027.15 3,027.87 3,026.88 3,026.88 56,040.5K
07:35 3,026.91 3,027.16 3,026.69 3,027.16 80,967.2K
07:36 3,026.93 3,027.23 3,026.53 3,027.11 119,956.5K
07:37 3,027.34 3,027.42 3,027.08 3,027.34 59,404.8K
07:38 3,027.41 3,027.82 3,027.31 3,027.31 71,381.5K
07:39 3,027.13 3,027.55 3,027.13 3,027.47 52,647.4K
07:40 3,027.32 3,027.41 3,027.22 3,027.33 27,138.1K
07:41 3,027.25 3,027.27 3,027.16 3,027.23 24,153.1K
07:42 3,027.23 3,027.77 3,027.23 3,027.77 31,240.7K
07:43 3,027.88 3,028.89 3,027.88 3,028.89 43,354.4K
07:44 3,029.08 3,029.72 3,029.08 3,029.72 44,506.2K
07:45 3,029.89 3,030.31 3,029.89 3,030.10 35,368.7K
07:46 3,029.66 3,029.89 3,029.56 3,029.56 24,055.7K
07:47 3,029.64 3,029.64 3,029.14 3,029.31 35,775.0K
07:48 3,029.25 3,029.51 3,029.25 3,029.40 12,910.8K
07:49 3,029.38 3,029.38 3,029.12 3,029.12 11,865.0K
07:50 3,029.18 3,029.25 3,028.95 3,028.97 18,633.5K
07:51 3,028.79 3,028.79 3,028.24 3,028.24 28,038.0K
07:52 3,028.12 3,028.42 3,028.12 3,028.42 30,904.4K
07:53 3,028.32 3,028.37 3,027.81 3,028.08 14,407.2K
07:54 3,027.88 3,028.07 3,027.69 3,027.69 32,627.9K
07:55 3,027.59 3,027.72 3,027.47 3,027.47 26,623.3K
07:56 3,027.43 3,027.43 3,026.93 3,027.03 26,085.0K
07:57 3,027.03 3,027.13 3,026.86 3,027.13 32,050.5K
07:58 3,027.04 3,027.19 3,026.85 3,027.03 12,279.3K
07:59 3,027.22 3,027.22 3,026.82 3,027.02 25,116.7K
08:00 3,027.15 3,027.50 3,027.15 3,027.28 26,390.1K
08:01 3,027.65 3,028.38 3,027.65 3,028.38 18,692.2K
08:02 3,028.34 3,029.50 3,028.30 3,029.50 28,629.4K
08:03 3,029.50 3,029.74 3,029.35 3,029.71 37,367.7K
08:04 3,029.68 3,029.89 3,029.65 3,029.86 19,510.1K
08:05 3,029.85 3,030.18 3,029.85 3,030.18 21,434.6K
08:06 3,030.17 3,030.21 3,029.94 3,030.11 21,712.1K
08:07 3,030.05 3,030.30 3,030.05 3,030.21 38,548.4K
08:08 3,030.21 3,030.30 3,029.54 3,029.54 44,922.3K
08:09 3,029.55 3,029.93 3,029.38 3,029.48 22,438.8K
08:10 3,029.38 3,029.49 3,029.14 3,029.33 20,564.1K
08:11 3,029.40 3,029.62 3,029.40 3,029.50 12,581.6K
08:12 3,029.47 3,029.69 3,029.42 3,029.62 21,086.5K
08:13 3,029.55 3,029.87 3,029.33 3,029.33 54,042.0K
08:14 3,029.67 3,029.76 3,029.50 3,029.60 23,684.9K
08:15 3,029.74 3,029.84 3,029.57 3,029.77 14,406.4K
08:16 3,029.76 3,029.76 3,029.59 3,029.72 16,246.2K
08:17 3,029.71 3,029.91 3,028.87 3,028.87 69,772.8K
08:18 3,029.01 3,029.10 3,028.88 3,029.09 51,949.8K
08:19 3,029.01 3,029.22 3,028.88 3,029.06 22,759.3K
08:20 3,028.83 3,029.22 3,028.83 3,029.13 17,360.0K
08:21 3,029.26 3,029.50 3,029.22 3,029.50 34,615.7K
08:22 3,029.36 3,029.57 3,029.09 3,029.57 18,156.2K
08:23 3,029.52 3,029.52 3,028.81 3,029.17 10,862.2K
08:24 3,029.12 3,029.40 3,028.99 3,029.31 16,485.0K
08:25 3,029.32 3,029.32 3,028.98 3,029.06 57,195.0K
08:26 3,029.08 3,029.23 3,029.08 3,029.08 32,618.0K
08:27 3,028.99 3,029.59 3,028.99 3,029.56 13,103.3K
08:28 3,029.45 3,029.45 3,028.76 3,028.76 63,311.0K
08:29 3,028.75 3,028.90 3,028.61 3,028.62 21,537.9K
08:30 3,028.56 3,028.56 3,028.22 3,028.27 32,408.1K
08:31 3,028.16 3,028.25 3,027.86 3,028.06 50,223.1K
08:32 3,027.93 3,028.24 3,027.81 3,027.82 69,371.3K
08:33 3,027.91 3,027.97 3,027.53 3,027.64 57,110.2K
08:34 3,027.53 3,027.59 3,027.42 3,027.59 15,362.8K
08:35 3,027.52 3,027.55 3,027.30 3,027.55 30,842.6K
08:36 3,027.57 3,027.71 3,025.77 3,025.91 165,529.7K
08:37 3,025.93 3,025.93 3,024.42 3,024.48 108,864.6K
08:38 3,024.45 3,024.58 3,024.00 3,024.07 92,245.6K
08:39 3,023.95 3,023.95 3,022.27 3,022.27 172,447.8K
08:40 3,022.12 3,022.12 3,021.11 3,021.11 120,727.8K
08:41 3,020.97 3,021.02 3,020.55 3,020.62 81,561.7K
08:42 3,020.07 3,020.07 3,018.33 3,018.52 231,222.2K
08:43 3,017.81 3,018.90 3,017.78 3,018.85 162,833.8K
08:44 3,019.17 3,019.18 3,018.69 3,018.86 89,202.2K
08:45 3,019.14 3,019.36 3,018.97 3,019.26 55,414.9K
08:46 3,019.25 3,019.25 3,018.31 3,018.31 56,122.9K
08:47 3,018.50 3,018.65 3,018.36 3,018.47 50,456.4K
08:48 3,018.44 3,018.62 3,017.95 3,017.95 91,070.7K
08:49 3,018.22 3,018.22 3,017.79 3,017.80 60,020.8K
08:50 3,017.89 3,017.89 3,016.87 3,016.87 73,646.4K
08:51 3,016.80 3,016.84 3,016.09 3,016.09 97,422.7K
08:52 3,016.21 3,016.21 3,013.45 3,013.55 307,974.6K
08:53 3,013.64 3,013.64 3,012.74 3,012.78 154,823.2K
08:54 3,012.57 3,012.79 3,012.28 3,012.46 154,897.6K
08:55 3,012.26 3,012.26 3,011.32 3,011.35 177,719.6K
08:56 3,011.60 3,011.93 3,011.39 3,011.90 120,244.5K
08:57 3,011.89 3,012.57 3,011.89 3,012.57 107,794.0K
08:58 3,012.35 3,013.67 3,012.35 3,013.67 109,130.5K
08:59 3,013.72 3,014.15 3,013.72 3,014.02 62,321.5K
09:00 3,014.15 3,014.15 3,005.50 3,006.54 813,097.3K
09:01 3,006.64 3,006.64 3,004.80 3,005.07 319,816.9K
09:02 3,004.94 3,005.10 3,004.25 3,004.25 292,808.7K
09:03 3,004.51 3,004.61 3,002.69 3,002.82 173,574.2K
09:04 3,002.54 3,002.54 3,002.02 3,002.43 195,879.9K
09:05 3,002.21 3,002.37 3,000.39 3,000.39 246,989.0K
09:06 3,000.33 3,002.73 3,000.17 3,002.73 228,808.8K
09:07 3,002.86 3,003.36 3,002.62 3,002.96 169,374.1K
09:08 3,002.82 3,002.82 3,001.32 3,002.23 136,756.6K
09:09 3,002.22 3,005.30 3,002.22 3,005.30 175,095.3K
09:10 3,005.19 3,005.19 3,003.93 3,004.33 271,935.4K
09:11 3,004.20 3,005.48 3,004.20 3,005.47 79,707.3K
09:12 3,005.53 3,006.17 3,005.53 3,005.90 83,790.0K
09:13 3,006.09 3,007.98 3,006.09 3,007.98 145,270.0K
09:14 3,008.13 3,008.54 3,008.08 3,008.16 127,686.1K
09:15 3,008.02 3,008.02 3,006.97 3,007.51 158,736.6K
09:16 3,007.16 3,007.36 3,006.63 3,006.86 74,720.7K
09:17 3,006.62 3,008.55 3,006.62 3,007.95 60,098.7K
09:18 3,007.87 3,008.30 3,007.60 3,008.30 59,532.4K
09:19 3,008.14 3,008.79 3,007.69 3,007.82 58,161.8K
09:20 3,007.90 3,008.90 3,007.90 3,008.89 73,729.4K
09:21 3,008.90 3,009.26 3,008.74 3,008.83 93,343.0K
09:22 3,008.87 3,009.53 3,008.87 3,009.31 71,964.8K
09:23 3,009.26 3,009.26 3,008.38 3,008.86 181,564.7K
09:24 3,008.90 3,010.23 3,008.90 3,010.15 117,686.1K
09:25 3,009.29 3,010.88 3,009.27 3,010.88 97,002.2K
09:26 3,010.75 3,010.87 3,009.54 3,009.69 142,787.0K
09:27 3,009.74 3,009.74 3,009.13 3,009.24 91,836.2K
09:28 3,009.40 3,009.55 3,008.88 3,008.93 115,684.6K
09:29 3,008.80 3,008.83 3,008.51 3,008.51 53,952.2K
09:30 3,008.46 3,008.46 3,006.95 3,006.95 114,910.1K
09:31 3,006.93 3,007.15 3,006.12 3,006.69 143,479.9K
09:32 3,006.80 3,007.00 3,006.40 3,006.92 46,294.3K
09:33 3,007.01 3,007.35 3,006.85 3,007.35 92,009.9K
09:34 3,007.55 3,007.55 3,006.29 3,006.29 59,886.0K
09:35 3,006.24 3,006.28 3,005.57 3,005.60 56,091.6K
09:36 3,005.64 3,005.64 3,004.14 3,004.14 99,802.5K
09:37 3,003.99 3,004.79 3,003.99 3,004.72 54,883.8K
09:38 3,004.89 3,005.60 3,004.76 3,005.51 36,463.6K
09:39 3,005.63 3,005.82 3,005.49 3,005.82 57,634.2K
09:40 3,005.90 3,005.90 3,004.90 3,004.95 50,735.0K
09:41 3,005.05 3,005.69 3,004.73 3,005.69 61,256.1K
09:42 3,005.70 3,005.70 3,005.06 3,005.49 51,746.4K
09:43 3,005.40 3,006.11 3,005.40 3,006.11 48,922.7K
09:44 3,006.10 3,007.32 3,006.07 3,007.30 62,322.4K
09:45 3,007.59 3,008.15 3,007.43 3,008.15 53,216.4K
09:46 3,007.76 3,008.52 3,007.76 3,008.52 49,721.2K
09:47 3,008.54 3,010.49 3,008.54 3,010.49 105,469.6K
09:48 3,010.20 3,010.20 3,008.82 3,008.82 78,121.6K
09:49 3,008.69 3,009.81 3,008.66 3,009.81 54,691.4K
09:50 3,009.76 3,009.89 3,009.02 3,009.89 72,448.7K
09:51 3,009.59 3,010.11 3,009.59 3,009.80 76,551.1K
09:52 3,009.59 3,010.30 3,009.59 3,010.16 108,121.5K
09:53 3,010.22 3,010.91 3,010.22 3,010.91 119,156.8K
09:54 3,010.93 3,011.78 3,010.90 3,010.90 180,308.0K
09:55 3,011.08 3,011.08 3,009.07 3,009.07 137,970.7K
09:56 3,009.06 3,010.15 3,009.06 3,010.15 94,296.9K
09:57 3,010.27 3,011.80 3,010.17 3,011.80 128,247.5K
09:58 3,011.84 3,012.96 3,011.18 3,012.49 88,451.2K
09:59 3,011.86 3,012.28 3,011.18 3,011.66 83,939.0K
10:00 3,011.63 3,011.78 3,007.90 3,007.90 285,669.4K
10:01 3,008.08 3,008.08 3,006.02 3,006.44 233,751.6K
10:02 3,006.37 3,008.73 3,006.37 3,008.40 151,352.0K
10:03 3,008.64 3,008.64 3,006.76 3,006.76 105,176.1K
10:04 3,006.26 3,006.26 3,004.08 3,004.12 277,400.2K
10:05 3,004.07 3,004.88 3,002.77 3,004.59 274,161.9K
10:06 3,004.04 3,004.88 3,003.70 3,004.88 156,022.7K
10:07 3,005.02 3,005.08 3,004.59 3,004.59 95,263.4K
10:08 3,004.15 3,004.15 3,002.01 3,002.01 182,230.1K
10:09 3,001.17 3,001.81 3,000.44 3,000.65 260,778.4K
10:10 3,000.85 3,000.94 3,000.25 3,000.32 112,429.4K
10:11 3,000.38 3,001.01 3,000.23 3,001.01 191,703.6K
10:12 3,001.11 3,002.03 3,000.97 3,002.03 130,478.2K
10:13 3,002.10 3,002.59 3,001.27 3,001.31 231,147.0K
10:14 3,001.20 3,001.44 2,999.04 2,999.04 265,112.6K
10:15 2,998.43 2,998.43 2,996.78 2,997.17 392,562.6K
10:16 2,997.29 2,999.43 2,997.29 2,999.39 148,844.6K
10:17 2,999.39 2,999.39 2,998.07 2,998.25 89,985.3K
10:18 2,998.30 2,998.38 2,998.07 2,998.38 54,367.4K
10:19 2,998.26 2,998.27 2,995.48 2,995.66 262,716.5K
10:20 2,992.55 2,995.00 2,992.55 2,994.98 549,892.7K
10:21 2,995.12 2,995.97 2,993.83 2,995.94 251,890.3K
10:22 2,996.08 2,996.08 2,995.23 2,995.45 81,795.3K
10:23 2,995.47 2,995.58 2,994.53 2,995.44 137,253.6K
10:24 2,995.63 2,995.89 2,994.79 2,994.85 141,084.9K
10:25 2,995.01 2,995.69 2,994.90 2,995.20 92,584.0K
10:26 2,995.27 2,995.27 2,993.90 2,994.42 215,007.8K
10:27 2,994.55 2,994.55 2,994.13 2,994.33 165,133.9K
10:28 2,994.55 2,995.76 2,994.47 2,995.76 179,834.6K
10:29 2,995.93 2,995.93 2,994.36 2,995.08 199,314.7K
10:30 2,995.41 2,996.31 2,995.09 2,996.31 124,366.7K
10:31 2,995.27 2,995.27 2,994.47 2,994.97 121,835.0K
10:32 2,994.46 2,994.48 2,993.86 2,994.28 159,105.6K
10:33 2,994.09 2,994.09 2,992.45 2,992.52 157,428.3K
10:34 2,992.29 2,993.66 2,991.77 2,991.77 202,618.3K
10:35 2,991.78 2,991.78 2,990.99 2,991.38 286,708.7K
10:36 2,991.36 2,991.61 2,990.86 2,991.56 259,570.9K
10:37 2,991.46 2,991.86 2,990.76 2,991.86 154,379.7K
10:38 2,992.00 2,992.84 2,991.31 2,992.84 118,008.7K
10:39 2,992.96 2,996.44 2,992.89 2,996.44 220,604.5K
10:40 2,995.29 2,995.32 2,994.53 2,994.67 135,460.1K
10:41 2,994.85 2,995.49 2,994.81 2,995.49 115,312.8K
10:42 2,995.65 2,996.81 2,995.65 2,996.81 153,345.4K
10:43 2,997.22 2,997.60 2,996.05 2,996.05 205,588.8K
10:44 2,996.16 2,996.98 2,995.50 2,996.98 132,422.3K
10:45 2,997.16 2,997.55 2,996.33 2,996.47 132,362.4K
10:46 2,996.73 2,997.48 2,996.44 2,997.48 141,071.8K
10:47 2,997.63 2,999.32 2,997.63 2,999.32 252,277.8K
10:48 2,999.06 3,000.42 2,999.06 3,000.26 167,007.2K
10:49 3,000.19 3,001.49 3,000.19 3,001.49 124,159.5K
10:50 3,001.60 3,001.61 3,001.05 3,001.40 120,506.0K
10:51 3,001.30 3,001.72 3,001.28 3,001.28 104,237.9K
10:52 3,001.22 3,002.45 3,001.22 3,002.16 113,552.5K
10:53 3,002.39 3,003.10 3,002.39 3,002.86 112,249.6K
10:54 3,003.12 3,003.12 3,002.81 3,002.83 85,622.2K
10:55 3,002.77 3,002.77 3,001.88 3,001.93 84,009.7K
10:56 3,002.05 3,002.94 3,002.00 3,002.89 90,872.3K
10:57 3,002.86 3,002.92 3,000.89 3,000.89 98,798.0K
10:58 3,000.86 3,002.00 3,000.86 3,001.85 69,971.2K
10:59 3,001.94 3,001.94 3,000.08 3,000.36 128,681.2K
11:00 3,000.67 3,001.54 3,000.67 3,000.73 76,852.9K
11:01 3,000.76 3,000.76 2,998.59 2,998.64 152,025.9K
11:02 2,997.69 2,998.14 2,997.18 2,998.14 121,089.0K
11:03 2,998.02 2,998.33 2,998.02 2,998.15 70,473.1K
11:04 2,998.25 2,998.82 2,998.19 2,998.79 51,798.1K
11:05 2,998.73 2,999.83 2,998.56 2,999.83 57,557.9K
11:06 2,999.75 3,001.09 2,999.75 3,001.09 73,199.2K
11:07 3,001.49 3,002.63 3,001.49 3,002.61 65,914.6K
11:08 3,002.57 3,003.92 3,002.57 3,003.92 128,357.1K
11:09 3,003.56 3,003.56 3,002.90 3,002.98 104,400.9K
11:10 3,003.00 3,006.07 3,003.00 3,006.07 195,532.1K
11:11 3,006.07 3,006.54 3,004.93 3,005.41 239,126.3K
11:12 3,005.27 3,007.12 3,005.27 3,006.36 280,114.4K
11:13 3,006.29 3,006.29 3,005.38 3,006.03 115,606.0K
11:14 3,006.05 3,006.72 3,006.05 3,006.33 62,149.0K
11:15 3,005.19 3,005.75 3,004.45 3,004.65 145,930.3K
11:16 3,004.60 3,004.75 3,003.56 3,003.56 121,283.8K
11:17 3,003.44 3,003.44 3,002.53 3,003.09 142,786.1K
11:18 3,003.18 3,004.15 3,003.18 3,004.05 51,253.2K
11:19 3,004.05 3,004.32 3,003.97 3,004.31 45,043.8K
11:20 3,004.28 3,004.28 3,002.57 3,002.57 87,606.8K
11:21 3,002.62 3,002.94 3,002.37 3,002.94 111,953.8K
11:22 3,002.98 3,003.32 3,002.07 3,002.14 153,822.5K
11:23 3,001.18 3,001.50 3,001.18 3,001.44 83,721.2K
11:24 3,001.46 3,001.53 3,001.32 3,001.49 36,206.0K
11:25 3,001.87 3,002.02 3,001.50 3,001.50 48,252.9K
11:26 3,001.67 3,001.67 3,000.83 3,000.83 65,358.9K
11:27 3,000.50 3,000.56 3,000.32 3,000.56 66,314.3K
11:28 3,000.72 3,001.30 3,000.59 3,001.30 50,112.2K
11:29 3,001.13 3,001.13 3,000.80 3,000.82 56,574.2K
11:30 3,000.85 3,000.85 2,999.18 2,999.18 90,046.5K
11:31 2,999.37 2,999.40 2,998.86 2,998.94 131,382.3K
11:32 2,998.94 2,999.69 2,998.94 2,999.69 83,617.1K
11:33 2,999.67 2,999.67 2,999.13 2,999.13 62,785.1K
11:34 2,999.14 2,999.35 2,999.14 2,999.22 51,917.8K
11:35 2,998.84 2,999.36 2,998.84 2,999.36 72,045.1K
11:36 2,999.52 2,999.85 2,998.17 2,998.17 100,390.5K
11:37 2,998.02 2,999.77 2,998.02 2,999.77 113,413.4K
11:38 2,999.74 2,999.77 2,998.66 2,998.66 95,870.0K
11:39 2,998.82 2,998.86 2,998.21 2,998.21 96,492.2K
11:40 2,998.20 2,998.74 2,998.02 2,998.13 115,832.9K
11:41 2,998.27 2,998.42 2,996.40 2,996.53 97,547.8K
11:42 2,996.45 2,996.45 2,995.13 2,995.73 207,784.5K
11:43 2,995.78 2,996.59 2,995.55 2,996.44 89,229.5K
11:44 2,996.34 2,996.55 2,994.92 2,995.19 120,900.6K
11:45 2,994.97 2,995.46 2,994.91 2,995.46 54,118.3K
11:46 2,995.66 2,995.75 2,995.43 2,995.46 45,169.6K
11:47 2,995.42 2,996.02 2,995.33 2,996.02 50,996.5K
11:48 2,995.99 2,996.10 2,995.76 2,995.98 48,104.9K
11:49 2,996.16 2,996.27 2,995.56 2,995.61 58,411.7K
11:50 2,995.59 2,997.19 2,995.59 2,997.19 50,460.5K
11:51 2,997.23 2,998.33 2,996.83 2,998.13 82,204.5K
11:52 2,998.16 2,998.16 2,996.21 2,996.21 62,999.6K
11:53 2,996.20 2,997.16 2,996.20 2,997.16 35,936.5K
11:54 2,997.21 2,997.21 2,997.00 2,997.14 23,854.2K
11:55 2,997.47 2,997.87 2,997.47 2,997.86 48,759.6K
11:56 2,998.15 2,998.15 2,995.33 2,995.33 157,608.2K
11:57 2,995.14 2,995.14 2,994.42 2,994.43 152,926.3K
11:58 2,994.39 2,994.54 2,993.82 2,993.91 111,619.7K
11:59 2,993.83 2,993.98 2,993.68 2,993.85 77,828.9K
12:00 2,993.72 2,993.72 2,991.48 2,991.48 278,208.8K
12:01 2,991.74 2,993.78 2,991.74 2,993.78 105,847.7K
12:02 2,993.82 2,996.09 2,993.82 2,996.09 83,326.3K
12:03 2,996.05 2,997.57 2,996.00 2,997.57 76,988.8K
12:04 2,997.44 2,998.28 2,997.44 2,997.95 95,134.8K
12:05 2,998.04 2,999.83 2,997.46 2,998.61 99,295.2K
12:06 2,999.10 3,000.60 2,999.10 3,000.60 158,868.1K
12:07 3,000.46 3,000.46 2,999.16 2,999.96 68,052.4K
12:08 3,000.01 3,001.04 2,999.98 2,999.99 82,870.6K
12:09 2,999.94 3,000.46 2,999.94 3,000.20 55,649.8K
12:10 3,000.24 3,000.24 2,999.28 2,999.59 61,444.0K
12:11 2,999.62 2,999.69 2,999.18 2,999.69 63,503.2K
12:12 2,999.49 2,999.68 2,999.23 2,999.68 62,816.0K
12:13 3,000.00 3,000.44 2,999.99 3,000.44 40,107.8K
12:14 3,001.12 3,001.52 3,001.12 3,001.17 60,116.2K
12:15 3,001.40 3,001.40 3,000.93 3,001.21 80,489.6K
12:16 3,001.19 3,001.19 2,999.83 3,001.17 92,715.7K
12:17 3,001.38 3,001.75 3,001.33 3,001.75 73,063.5K
12:18 3,001.58 3,001.58 3,000.74 3,000.74 43,449.9K
12:19 3,000.86 3,001.32 3,000.53 3,001.18 34,463.2K
12:20 3,001.05 3,001.05 3,000.64 3,000.64 47,610.6K
12:21 3,000.60 3,000.60 2,999.97 3,000.25 108,577.0K
12:22 3,000.23 3,000.46 3,000.15 3,000.31 92,753.0K
12:23 3,000.32 3,000.68 3,000.32 3,000.66 83,798.4K
12:24 3,000.71 3,000.96 3,000.54 3,000.93 63,167.6K
12:25 3,001.03 3,001.03 3,000.04 3,000.52 57,348.1K
12:26 3,000.46 3,000.46 2,999.05 2,999.05 70,755.5K
12:27 2,998.72 2,999.45 2,997.54 2,997.70 101,164.3K
12:28 2,997.57 2,999.15 2,997.55 2,999.07 81,875.2K
12:29 2,999.07 2,999.48 2,999.07 2,999.07 44,887.2K
12:30 2,999.03 2,999.03 2,997.50 2,997.50 50,426.5K
12:31 2,997.10 2,997.43 2,997.07 2,997.30 54,060.9K
12:32 2,997.31 2,997.31 2,996.38 2,996.50 121,771.2K
12:33 2,996.83 2,998.25 2,996.83 2,998.25 59,412.7K
12:34 2,998.43 3,000.56 2,998.43 3,000.49 81,309.2K
12:35 3,000.51 3,001.12 3,000.42 3,001.12 50,257.4K
12:36 3,001.26 3,001.43 2,999.30 2,999.54 81,692.0K
12:37 2,999.89 3,000.17 2,998.99 2,999.17 81,290.8K
12:38 2,998.93 2,998.93 2,997.46 2,997.49 102,718.8K
12:39 2,997.61 2,998.03 2,997.55 2,997.98 61,882.8K
12:40 2,998.14 2,999.06 2,998.14 2,999.00 42,966.6K
12:41 2,999.02 2,999.17 2,997.13 2,997.15 60,566.8K
12:42 2,997.10 2,997.38 2,996.79 2,997.06 86,709.2K
12:43 2,997.04 2,997.47 2,996.66 2,996.99 100,664.8K
12:44 2,996.86 2,997.52 2,995.00 2,995.02 122,320.9K
12:45 2,994.91 2,995.54 2,994.65 2,995.54 92,862.6K
12:46 2,995.35 2,997.08 2,995.35 2,997.08 84,674.7K
12:47 2,997.37 2,998.35 2,997.37 2,998.31 69,022.8K
12:48 2,998.48 2,999.00 2,998.48 2,999.00 36,744.8K
12:49 2,999.00 2,999.28 2,998.93 2,999.28 52,590.4K
12:50 2,999.19 3,000.71 2,999.11 3,000.71 71,770.0K
12:51 3,000.60 3,000.60 2,999.12 2,999.17 75,485.1K
12:52 2,999.13 2,999.55 2,999.13 2,999.41 23,335.5K
12:53 2,999.29 2,999.55 2,998.28 2,998.28 57,220.5K
12:54 2,998.42 2,998.42 2,997.98 2,998.02 54,649.2K
12:55 2,997.99 2,998.48 2,997.89 2,998.22 56,869.6K
12:56 2,998.16 2,998.18 2,997.82 2,998.07 47,023.5K
12:57 2,998.03 2,998.14 2,997.42 2,997.42 35,853.4K
12:58 2,997.62 2,997.73 2,995.95 2,995.95 87,191.4K
12:59 2,995.98 2,995.98 2,994.17 2,994.35 161,693.2K
13:00 2,994.25 2,994.25 2,993.25 2,993.32 179,262.5K
13:01 2,993.31 2,994.55 2,993.25 2,994.44 110,319.2K
13:02 2,994.41 2,996.29 2,994.41 2,995.84 73,019.1K
13:03 2,995.79 2,995.79 2,995.19 2,995.35 50,795.2K
13:04 2,995.36 2,995.86 2,995.36 2,995.77 109,337.5K
13:05 2,995.85 2,996.11 2,995.51 2,996.01 113,614.2K
13:06 2,995.78 2,996.06 2,995.06 2,996.06 57,473.3K
13:07 2,995.95 2,995.95 2,995.39 2,995.64 40,606.7K
13:08 2,995.74 2,995.74 2,994.64 2,994.77 57,009.0K
13:09 2,994.58 2,994.58 2,993.05 2,993.05 184,736.3K
13:10 2,993.14 2,993.17 2,991.63 2,991.63 238,821.2K
13:11 2,990.64 2,991.41 2,990.64 2,991.41 270,110.5K
13:12 2,991.45 2,991.46 2,990.99 2,990.99 114,507.0K
13:13 2,990.97 2,991.22 2,990.65 2,990.65 168,232.5K
13:14 2,990.63 2,990.63 2,986.80 2,986.81 570,714.6K
13:15 2,986.64 2,988.23 2,986.26 2,988.23 353,341.4K
13:16 2,988.26 2,988.26 2,987.66 2,987.77 160,311.5K
13:17 2,987.79 2,987.79 2,985.74 2,985.74 288,008.5K
13:18 2,985.80 2,985.83 2,983.97 2,985.43 346,334.5K
13:19 2,985.60 2,985.81 2,985.17 2,985.49 242,713.3K
13:20 2,985.24 2,985.24 2,980.48 2,980.48 917,238.2K
13:21 2,980.71 2,980.73 2,980.05 2,980.60 594,313.2K
13:22 2,980.42 2,980.42 2,979.61 2,979.61 496,672.5K
13:23 2,979.85 2,980.74 2,979.21 2,980.60 356,292.8K
13:24 2,980.64 2,980.79 2,979.27 2,979.27 275,129.1K
13:25 2,979.17 2,980.67 2,979.17 2,980.67 193,662.9K
13:26 2,980.72 2,981.88 2,980.38 2,981.55 259,095.8K
13:27 2,981.86 2,981.86 2,980.36 2,981.37 197,440.1K
13:28 2,981.69 2,982.35 2,980.76 2,982.35 283,444.0K
13:29 2,982.65 2,983.96 2,981.38 2,981.38 206,774.0K
13:30 2,981.20 2,982.18 2,980.68 2,982.18 131,400.7K
13:31 2,982.27 2,984.31 2,982.27 2,983.99 161,105.3K
13:32 2,984.35 2,985.12 2,984.30 2,985.12 173,318.4K
13:33 2,985.27 2,985.61 2,985.14 2,985.61 81,699.6K
13:34 2,985.44 2,985.44 2,984.54 2,984.68 105,883.1K
13:35 2,984.60 2,984.87 2,984.17 2,984.17 93,840.3K
13:36 2,984.11 2,984.67 2,984.11 2,984.19 41,419.0K
13:37 2,984.23 2,984.44 2,983.88 2,983.88 86,765.6K
13:38 2,983.91 2,983.91 2,982.00 2,982.00 115,097.0K
13:39 2,981.80 2,987.53 2,981.59 2,987.53 761,648.7K
13:40 2,987.78 2,995.26 2,987.78 2,992.75 1,592,757.8K
13:41 2,992.48 2,992.91 2,992.20 2,992.91 472,155.0K
13:42 2,992.99 2,993.62 2,992.64 2,992.84 249,267.1K
13:43 2,992.66 2,993.36 2,991.46 2,993.36 346,729.1K
13:44 2,993.70 2,994.91 2,993.60 2,994.70 430,408.0K
13:45 2,994.59 2,994.59 2,993.60 2,993.69 196,584.4K
13:46 2,993.63 2,993.77 2,992.97 2,992.97 178,111.6K
13:47 2,992.92 2,997.11 2,992.92 2,997.11 598,500.5K
13:48 2,997.60 3,002.82 2,997.60 3,002.82 416,113.1K
13:49 3,004.11 3,016.36 3,004.11 3,016.26 1,359,078.1K
13:50 3,016.42 3,019.39 3,016.26 3,017.72 1,519,064.3K
13:51 3,013.78 3,014.61 3,012.20 3,012.20 1,081,367.8K
13:52 3,013.69 3,014.22 3,009.09 3,009.58 550,000.1K
13:53 3,009.23 3,011.18 3,009.23 3,010.67 415,823.6K
13:54 3,010.47 3,012.26 3,010.47 3,012.26 2,311,850.5K
13:55 3,012.56 3,013.20 3,010.15 3,010.15 2,114,149.8K
13:56 3,010.07 3,010.07 3,006.59 3,007.29 1,509,694.8K
13:57 3,007.65 3,007.99 3,007.10 3,007.56 876,816.4K
13:58 3,007.61 3,008.16 3,007.07 3,008.16 844,315.5K
13:59 3,008.34 3,009.03 3,008.25 3,008.57 835,046.7K
14:00 3,008.51 3,008.51 3,006.56 3,007.17 801,716.7K
14:01 3,007.63 3,008.29 3,007.03 3,007.99 642,217.7K
14:02 3,008.11 3,009.89 3,008.00 3,009.89 1,248,750.0K
14:03 3,009.69 3,009.69 3,008.17 3,008.17 405,842.4K
14:04 3,008.30 3,008.42 3,007.92 3,008.42 504,257.2K
14:05 3,008.16 3,009.17 3,008.06 3,009.17 601,332.8K
14:06 3,009.07 3,009.07 3,005.68 3,005.97 960,466.5K
14:07 3,006.05 3,006.94 3,006.05 3,006.89 622,154.6K
14:08 3,006.68 3,006.68 3,005.68 3,005.84 598,026.4K
14:09 3,005.86 3,005.86 3,003.79 3,003.79 188,596.5K
14:10 3,003.76 3,004.29 3,003.76 3,003.97 122,652.0K
14:11 3,003.85 3,003.89 3,003.60 3,003.83 90,137.6K
14:12 3,003.83 3,005.07 3,003.83 3,005.06 87,158.5K
14:13 3,005.18 3,005.90 3,005.18 3,005.88 53,827.0K
14:14 3,005.86 3,005.94 3,005.74 3,005.92 61,430.7K
14:15 3,006.06 3,010.06 3,005.99 3,009.98 208,570.3K
14:16 3,014.79 3,030.93 3,014.79 3,030.08 3,254,458.4K
14:17 3,029.83 3,031.04 3,024.51 3,031.04 1,658,243.7K
14:18 3,032.18 3,041.01 3,032.18 3,040.74 2,084,863.7K
14:19 3,041.03 3,045.45 3,041.03 3,043.48 1,852,462.0K
14:20 3,043.55 3,043.55 3,036.64 3,036.94 1,094,729.6K
14:21 3,037.47 3,037.47 3,035.05 3,035.08 837,241.5K
14:22 3,034.22 3,036.54 3,033.97 3,035.94 767,369.2K
14:23 3,035.20 3,035.76 3,034.74 3,035.50 485,924.3K
14:24 3,035.32 3,037.97 3,035.32 3,037.97 521,489.4K
14:25 3,038.14 3,038.14 3,034.35 3,034.71 420,814.0K
14:26 3,034.07 3,034.08 3,033.04 3,033.20 415,705.8K
14:27 3,032.49 3,034.71 3,032.49 3,033.87 352,111.0K
14:28 3,034.04 3,034.40 3,033.98 3,034.37 271,260.0K
14:29 3,034.27 3,037.03 3,034.27 3,035.44 360,291.3K
14:30 3,035.02 3,041.00 3,035.02 3,041.00 451,846.4K
14:31 3,042.23 3,044.35 3,042.23 3,044.03 681,806.4K
14:32 3,043.71 3,046.31 3,043.71 3,046.31 532,473.2K
14:33 3,046.23 3,047.64 3,044.81 3,046.11 542,264.4K
14:34 3,045.95 3,046.88 3,045.49 3,045.49 334,105.8K
14:35 3,045.45 3,045.73 3,044.18 3,044.18 493,203.7K
14:36 3,043.03 3,044.34 3,042.95 3,043.24 577,893.2K
14:37 3,043.04 3,043.94 3,042.94 3,043.06 288,901.4K
14:38 3,041.79 3,044.67 3,041.79 3,044.67 389,290.8K
14:39 3,045.21 3,049.91 3,045.21 3,049.56 1,325,087.1K
14:40 3,051.10 3,052.26 3,050.35 3,050.92 1,090,424.4K
14:41 3,049.96 3,051.18 3,049.96 3,050.71 938,249.9K
14:42 3,050.80 3,051.74 3,050.80 3,051.31 802,550.7K
14:43 3,051.41 3,051.41 3,049.52 3,049.52 582,902.7K
14:44 3,049.18 3,049.18 3,045.34 3,045.52 963,391.9K
14:45 3,044.43 3,046.31 3,044.33 3,045.52 687,118.4K
14:46 3,045.59 3,049.35 3,045.00 3,049.35 751,370.0K
14:47 3,048.22 3,049.37 3,046.96 3,047.88 376,546.3K
14:48 3,047.95 3,047.99 3,046.08 3,047.00 539,967.0K
14:49 3,045.88 3,045.88 3,042.06 3,042.11 608,900.0K
14:50 3,041.89 3,045.07 3,041.81 3,042.88 834,774.8K
14:51 3,041.07 3,041.07 3,036.85 3,036.88 733,909.6K
14:52 3,034.87 3,038.83 3,034.87 3,038.00 1,102,950.4K
14:53 3,038.29 3,038.30 3,036.51 3,036.95 465,770.1K
14:54 3,037.07 3,037.10 3,034.74 3,036.60 605,095.9K
14:55 3,036.50 3,036.93 3,035.18 3,035.18 363,463.3K
14:56 3,035.14 3,036.71 3,035.14 3,036.48 324,799.1K
14:57 3,037.93 3,039.36 3,037.93 3,038.39 442,549.5K
14:58 3,037.20 3,042.70 3,037.20 3,041.15 478,994.6K
14:59 3,041.71 3,044.10 3,041.61 3,041.61 411,622.4K
15:00 3,041.52 3,045.49 3,041.52 3,045.49 524,977.7K
15:01 3,045.67 3,045.79 3,043.74 3,043.97 436,603.9K
15:02 3,044.10 3,044.18 3,043.11 3,043.20 272,906.2K
15:03 3,042.36 3,042.36 3,040.94 3,041.26 349,548.5K
15:04 3,041.35 3,041.74 3,040.15 3,040.15 339,247.4K
15:05 3,039.97 3,039.97 3,038.45 3,039.41 343,686.1K
15:06 3,039.63 3,040.57 3,038.19 3,038.52 280,780.8K
15:07 3,038.30 3,039.82 3,038.03 3,039.59 237,391.9K
15:08 3,039.57 3,039.57 3,038.35 3,038.57 200,383.9K
15:09 3,038.35 3,038.42 3,035.50 3,035.63 1,218,867.6K
15:10 3,035.58 3,035.92 3,033.94 3,033.94 478,629.8K
15:11 3,033.75 3,034.08 3,032.40 3,034.08 477,209.4K
15:12 3,033.35 3,035.12 3,033.35 3,034.93 275,073.6K
15:13 3,034.76 3,035.00 3,034.21 3,034.66 890,383.6K
15:14 3,034.27 3,034.27 3,032.66 3,032.69 538,911.6K
15:15 3,032.42 3,035.37 3,032.38 3,035.37 459,121.4K
15:16 3,036.29 3,036.45 3,035.86 3,036.01 389,908.3K
15:17 3,036.10 3,036.46 3,035.71 3,035.90 229,136.1K
15:18 3,036.02 3,036.30 3,035.74 3,036.28 232,705.1K
15:19 3,036.14 3,036.35 3,036.06 3,036.18 316,022.2K
15:20 3,036.25 3,040.31 3,036.25 3,039.54 443,787.4K
15:21 3,039.83 3,040.33 3,038.87 3,038.87 205,513.8K
15:22 3,038.13 3,039.09 3,038.13 3,038.46 227,798.7K
15:23 3,038.39 3,039.53 3,038.39 3,039.51 317,933.0K
15:24 3,039.58 3,039.99 3,039.12 3,039.12 360,688.2K
15:25 3,039.32 3,039.32 3,036.52 3,036.73 327,996.0K
15:26 3,036.32 3,036.38 3,035.53 3,035.53 296,586.3K
15:27 3,033.77 3,034.11 3,033.21 3,034.10 415,895.7K
15:28 3,034.40 3,037.71 3,034.19 3,037.60 315,706.8K
15:29 3,037.65 3,038.87 3,037.65 3,038.71 220,665.2K
15:30 3,038.79 3,039.80 3,038.15 3,038.15 256,434.9K
15:31 3,037.31 3,037.45 3,036.15 3,036.15 431,770.9K
15:32 3,036.14 3,036.14 3,033.52 3,033.52 259,122.7K
15:33 3,033.51 3,034.24 3,033.51 3,033.89 273,621.4K
15:34 3,033.56 3,034.21 3,032.95 3,032.95 176,532.9K
15:35 3,032.49 3,035.90 3,032.49 3,035.90 338,744.6K
15:36 3,035.40 3,036.48 3,035.37 3,036.48 185,418.0K
15:37 3,036.79 3,038.97 3,036.62 3,038.28 310,574.2K
15:38 3,037.12 3,039.06 3,036.72 3,037.78 332,940.6K
15:39 3,037.76 3,037.76 3,035.94 3,036.39 253,413.9K
15:40 3,036.43 3,037.59 3,032.22 3,032.22 407,313.1K
15:41 3,032.22 3,032.54 3,028.30 3,028.30 481,527.9K
15:42 3,027.46 3,028.49 3,026.64 3,027.70 611,520.6K
15:43 3,028.20 3,028.96 3,027.54 3,027.65 267,700.4K
15:44 3,027.58 3,029.57 3,027.30 3,029.38 257,144.5K
15:45 3,029.40 3,029.79 3,025.80 3,026.07 1,566,555.1K
15:46 3,025.69 3,027.76 3,025.27 3,026.62 934,969.7K
15:47 3,026.48 3,026.48 3,023.95 3,024.06 993,326.1K
15:48 3,024.54 3,026.14 3,024.54 3,026.12 549,505.3K
15:49 3,025.87 3,026.49 3,025.85 3,026.49 452,870.6K
15:50 3,026.64 3,027.03 3,025.91 3,026.72 348,374.5K
15:51 3,026.76 3,027.18 3,025.21 3,025.21 570,801.1K
15:52 3,024.80 3,038.37 3,024.39 3,038.37 932,095.1K
15:53 3,035.65 3,038.39 3,034.22 3,038.39 1,003,360.4K
15:54 3,037.91 3,037.91 3,031.75 3,031.75 568,991.2K
15:55 3,032.12 3,035.31 3,032.12 3,033.55 352,538.2K
15:56 3,030.30 3,031.31 3,030.30 3,030.80 342,784.6K
15:57 3,030.38 3,031.56 3,030.38 3,030.98 232,406.0K
15:58 3,031.98 3,032.10 3,031.35 3,031.50 336,480.4K
15:59 3,031.19 3,031.26 3,029.69 3,029.78 321,196.0K
16:00 3,029.91 3,030.09 3,028.72 3,028.72 206,209.3K
16:01 3,028.76 3,028.76 3,027.96 3,028.23 199,754.4K
16:02 3,028.24 3,028.61 3,027.16 3,027.25 226,398.9K
16:03 3,027.14 3,027.14 3,025.47 3,025.91 533,077.6K
16:04 3,025.48 3,025.57 3,024.81 3,024.81 416,320.9K
16:05 3,024.72 3,026.19 3,024.72 3,026.17 236,634.6K
16:06 3,026.53 3,027.73 3,026.53 3,027.73 281,485.2K
16:07 3,028.26 3,028.80 3,028.20 3,028.66 239,123.3K
16:08 3,028.49 3,028.49 3,026.34 3,026.34 281,088.4K
16:09 3,026.36 3,026.71 3,024.96 3,024.96 358,405.4K
16:10 3,024.70 3,024.76 3,023.81 3,023.84 383,512.8K
16:11 3,023.79 3,025.13 3,023.13 3,025.13 327,791.4K
16:12 3,025.87 3,028.36 3,025.43 3,027.23 445,024.6K
16:13 3,027.01 3,029.39 3,027.01 3,027.77 267,515.9K
16:14 3,028.69 3,029.33 3,027.43 3,027.43 327,717.0K
16:15 3,028.22 3,030.79 3,028.22 3,030.16 230,840.3K
16:16 3,029.91 3,031.73 3,029.91 3,031.52 254,394.2K
16:17 3,030.41 3,030.47 3,029.83 3,029.93 201,117.8K
16:18 3,029.86 3,030.85 3,029.61 3,030.14 192,036.2K
16:19 3,030.09 3,031.14 3,029.92 3,031.14 299,010.1K
16:20 3,031.13 3,031.21 3,029.60 3,029.71 250,546.3K
16:21 3,029.75 3,032.25 3,029.75 3,032.25 328,122.8K
16:22 3,032.68 3,032.68 3,031.35 3,031.35 190,425.0K
16:23 3,031.18 3,031.75 3,031.01 3,031.01 257,018.4K
16:24 3,031.14 3,032.58 3,031.14 3,031.73 317,064.2K
16:25 3,031.84 3,031.91 3,029.96 3,029.96 212,181.9K
16:26 3,029.70 3,029.70 3,028.73 3,028.80 195,593.1K
16:27 3,029.17 3,031.82 3,029.17 3,031.73 149,559.5K
16:28 3,031.36 3,032.45 3,031.16 3,032.45 226,235.8K
16:29 3,032.35 3,032.35 3,029.96 3,029.96 308,179.6K
16:30 3,029.75 3,030.76 3,029.75 3,030.64 231,645.8K
16:31 3,030.85 3,031.24 3,030.35 3,030.48 246,007.2K
16:32 3,030.35 3,030.95 3,030.35 3,030.80 235,396.2K
16:33 3,030.86 3,031.67 3,030.86 3,031.52 191,293.9K
16:34 3,031.50 3,031.50 3,030.60 3,030.81 107,171.1K
16:35 3,030.59 3,030.93 3,030.32 3,030.36 182,166.0K
16:36 3,030.25 3,030.34 3,029.42 3,029.42 120,300.3K
16:37 3,029.85 3,029.85 3,028.76 3,028.76 123,693.3K
16:38 3,028.37 3,028.46 3,027.48 3,028.46 136,388.2K
16:39 3,028.26 3,030.13 3,028.26 3,030.12 131,918.7K
16:40 3,030.19 3,031.10 3,030.03 3,031.10 166,572.6K
16:41 3,030.89 3,032.15 3,030.71 3,032.15 93,169.8K
16:42 3,032.42 3,033.99 3,032.42 3,033.99 337,347.3K
16:43 3,034.02 3,034.02 3,031.01 3,031.18 167,642.8K
16:44 3,030.94 3,031.19 3,027.74 3,027.74 232,963.8K
16:45 3,027.89 3,028.50 3,027.89 3,028.49 116,851.6K
16:46 3,028.33 3,028.33 3,026.19 3,026.19 196,266.5K
16:47 3,025.81 3,027.74 3,025.79 3,027.72 143,715.3K
16:48 3,027.51 3,028.91 3,027.51 3,028.91 127,822.3K
16:49 3,028.68 3,030.13 3,028.68 3,030.05 189,115.9K
16:50 3,030.74 3,031.37 3,030.31 3,030.54 163,843.0K
16:51 3,031.41 3,032.14 3,031.09 3,031.19 122,996.1K
16:52 3,031.13 3,031.13 3,029.55 3,029.55 92,281.6K
16:53 3,029.43 3,031.63 3,029.43 3,031.24 176,023.6K
16:54 3,031.09 3,031.50 3,031.09 3,031.12 95,543.1K
16:55 3,031.14 3,031.76 3,031.14 3,031.35 105,959.0K
16:56 3,031.38 3,033.24 3,031.38 3,032.55 193,000.6K
16:57 3,031.78 3,031.78 3,028.77 3,028.77 217,911.7K
16:58 3,028.41 3,028.41 3,026.64 3,027.12 302,901.4K
16:59 3,026.98 3,027.16 3,025.91 3,026.34 120,894.1K
17:00 3,026.21 3,027.91 3,026.21 3,027.87 173,537.6K
17:01 3,028.19 3,029.47 3,028.19 3,029.47 97,963.9K
17:02 3,029.92 3,030.21 3,029.53 3,029.53 103,178.2K
17:03 3,029.41 3,029.49 3,029.16 3,029.40 132,855.4K
17:04 3,029.29 3,030.18 3,029.29 3,029.82 150,685.3K
17:05 3,029.81 3,029.81 3,029.12 3,029.12 77,738.5K
17:06 3,028.98 3,029.63 3,027.93 3,028.15 87,777.7K
17:07 3,027.90 3,029.17 3,027.89 3,029.08 117,115.7K
17:08 3,029.26 3,030.25 3,029.04 3,030.25 148,218.5K
17:09 3,030.28 3,030.50 3,029.99 3,030.46 137,301.0K
17:10 3,030.41 3,030.49 3,029.15 3,029.22 124,151.6K
17:11 3,029.18 3,029.18 3,028.16 3,028.16 78,242.3K
17:12 3,027.89 3,028.56 3,027.89 3,028.53 57,850.6K
17:13 3,028.29 3,029.22 3,028.21 3,029.22 90,304.3K
17:14 3,029.94 3,030.44 3,029.89 3,030.13 89,251.8K
17:15 3,030.15 3,030.41 3,029.72 3,029.80 73,345.2K
17:16 3,029.71 3,029.79 3,029.38 3,029.46 62,612.8K
17:17 3,029.46 3,030.08 3,029.07 3,029.07 83,697.4K
17:18 3,028.86 3,029.72 3,028.86 3,029.72 71,551.1K
17:19 3,029.40 3,031.76 3,029.40 3,031.76 140,390.0K
17:20 3,032.20 3,032.97 3,032.20 3,032.95 164,972.7K
17:21 3,033.08 3,034.21 3,033.08 3,033.83 257,245.6K
17:22 3,033.83 3,034.75 3,033.57 3,033.61 169,909.1K
17:23 3,033.09 3,033.43 3,033.09 3,033.28 108,394.8K
17:24 3,032.83 3,033.96 3,032.83 3,033.96 138,862.0K
17:25 3,034.10 3,034.56 3,033.86 3,034.26 92,501.4K
17:26 3,034.16 3,034.48 3,032.73 3,032.73 195,193.5K
17:27 3,032.87 3,033.51 3,032.87 3,033.51 94,957.5K
17:28 3,033.50 3,033.50 3,032.53 3,032.92 122,609.1K
17:29 3,032.56 3,032.89 3,032.33 3,032.33 57,153.7K
17:30 3,032.25 3,032.99 3,032.25 3,032.96 63,268.5K
17:31 3,032.46 3,034.03 3,032.46 3,034.03 132,774.7K
17:32 3,034.06 3,035.72 3,034.06 3,035.36 255,763.5K
17:33 3,035.53 3,035.78 3,034.84 3,034.88 223,196.3K
17:34 3,034.87 3,034.87 3,034.24 3,034.40 102,455.9K
17:35 3,034.48 3,035.48 3,034.48 3,035.39 476,846.8K
17:36 3,035.31 3,035.44 3,035.08 3,035.35 399,194.6K
17:37 3,035.04 3,035.26 3,034.91 3,035.19 217,244.6K
17:38 3,035.16 3,035.27 3,034.88 3,035.01 154,525.9K
17:39 3,035.06 3,035.28 3,035.03 3,035.06 108,965.2K
17:40 3,035.08 3,036.53 3,035.08 3,036.53 230,617.6K
17:41 3,036.42 3,036.58 3,036.13 3,036.13 187,709.9K
17:42 3,035.63 3,035.63 3,033.83 3,033.97 312,659.6K
17:43 3,033.64 3,033.72 3,032.94 3,032.94 191,529.3K
17:44 3,033.01 3,033.98 3,032.99 3,033.98 112,808.8K
17:45 3,033.87 3,035.36 3,033.87 3,035.01 118,094.7K
17:46 3,035.42 3,035.43 3,033.69 3,033.82 138,914.0K
17:47 3,033.75 3,034.39 3,033.67 3,033.84 203,937.2K
17:48 3,033.77 3,034.08 3,033.56 3,034.04 142,593.4K
17:49 3,034.03 3,034.14 3,032.87 3,033.64 180,483.0K
17:50 3,033.36 3,033.70 3,033.36 3,033.68 73,467.7K
17:51 3,033.66 3,034.58 3,033.66 3,034.37 65,869.1K
17:52 3,034.32 3,034.50 3,034.25 3,034.25 88,101.6K
17:53 3,034.13 3,034.39 3,034.13 3,034.39 80,329.1K
17:54 3,034.27 3,034.46 3,033.13 3,033.22 95,227.8K
17:55 3,033.35 3,033.50 3,033.00 3,033.26 171,677.8K
17:56 3,033.33 3,033.39 3,032.79 3,032.92 178,125.1K
17:57 3,033.03 3,033.42 3,033.03 3,033.38 89,991.4K
17:58 3,033.55 3,033.55 3,032.83 3,033.26 70,357.1K
17:59 3,033.31 3,033.31 3,032.75 3,033.07 54,839.1K
18:00 3,032.68 3,033.47 3,032.68 3,033.40 124,182.4K
18:01 3,033.39 3,034.45 3,033.39 3,034.33 121,467.6K
18:02 3,034.21 3,034.66 3,034.05 3,034.66 69,088.4K
18:03 3,034.63 3,034.63 3,034.24 3,034.26 184,101.0K
18:04 3,034.31 3,034.61 3,034.31 3,034.45 95,286.3K
18:05 3,034.35 3,034.35 3,033.85 3,033.85 76,996.3K
18:06 3,033.77 3,034.15 3,033.18 3,033.18 133,971.0K
18:07 3,032.99 3,032.99 3,030.08 3,030.21 275,716.3K
18:08 3,030.02 3,030.63 3,028.97 3,029.92 193,738.8K
18:09 3,030.60 3,031.52 3,030.37 3,031.41 107,172.3K
18:10 3,031.61 3,032.61 3,031.43 3,032.61 165,565.1K
18:11 3,032.97 3,033.26 3,032.12 3,032.15 126,985.1K
18:12 3,032.15 3,032.15 3,029.93 3,030.34 118,803.6K
18:13 3,030.26 3,032.19 3,030.26 3,032.19 105,043.4K
18:14 3,032.48 3,033.13 3,031.83 3,032.44 162,162.4K
18:15 3,032.42 3,032.51 3,031.60 3,031.60 77,848.3K
18:16 3,031.67 3,032.41 3,031.67 3,032.04 85,551.0K
18:17 3,031.92 3,032.08 3,031.10 3,031.16 76,407.7K
18:18 3,031.27 3,031.27 3,029.58 3,030.05 119,066.0K
18:19 3,029.85 3,031.63 3,029.85 3,031.61 129,626.6K
18:20 3,031.49 3,031.85 3,031.06 3,031.54 112,137.5K
18:21 3,031.53 3,031.53 3,030.32 3,031.07 138,189.2K
18:22 3,031.15 3,032.19 3,030.95 3,031.67 151,215.6K
18:23 3,031.61 3,033.53 3,031.61 3,033.44 133,733.3K
18:24 3,033.56 3,033.96 3,033.56 3,033.78 144,112.6K
18:25 3,033.85 3,033.85 3,032.35 3,032.71 117,335.3K
18:26 3,032.84 3,033.47 3,032.84 3,033.47 69,955.5K
18:27 3,033.58 3,034.42 3,033.58 3,034.42 71,382.7K
18:28 3,034.35 3,034.35 3,033.77 3,033.92 105,285.9K
18:29 3,033.52 3,033.76 3,031.55 3,031.72 152,588.7K
18:30 3,031.99 3,033.30 3,031.45 3,033.30 219,583.5K
18:31 3,033.32 3,034.18 3,033.26 3,034.18 106,444.7K
18:32 3,033.99 3,034.05 3,033.71 3,033.94 68,893.5K
18:33 3,032.94 3,033.58 3,032.94 3,033.54 121,180.6K
18:34 3,033.38 3,034.34 3,033.38 3,034.34 143,234.3K
18:35 3,034.09 3,034.39 3,033.99 3,033.99 96,011.0K
18:36 3,034.09 3,034.18 3,032.91 3,032.91 196,749.8K
18:37 3,032.69 3,032.84 3,032.19 3,032.31 149,743.4K
18:38 3,032.52 3,032.59 3,032.21 3,032.59 133,803.2K
18:39 3,032.45 3,033.36 3,032.45 3,032.96 145,901.2K
18:40 3,032.71 3,032.71 3,032.71 3,032.71 28,177.5K
18:51 3,034.30 3,034.30 3,034.30 3,034.30 309,910.7K
19:05 3,033.71 3,033.92 3,033.22 3,033.92 213,146.1K
19:06 3,034.04 3,034.93 3,033.96 3,034.78 124,119.7K
19:07 3,034.54 3,034.65 3,033.75 3,033.95 80,492.9K
19:08 3,034.07 3,034.10 3,033.61 3,033.78 60,131.9K
19:09 3,033.87 3,033.87 3,032.26 3,032.33 138,407.2K
19:10 3,032.45 3,032.45 3,032.01 3,032.07 89,367.2K
19:11 3,031.97 3,031.97 3,031.14 3,031.18 162,309.4K
19:12 3,030.92 3,030.92 3,029.55 3,029.65 181,657.8K
19:13 3,029.74 3,030.00 3,029.62 3,029.89 102,571.4K
19:14 3,029.98 3,030.06 3,028.79 3,028.79 131,173.8K
19:15 3,028.76 3,028.96 3,028.64 3,028.71 178,880.2K
19:16 3,028.63 3,028.63 3,028.21 3,028.21 214,927.3K
19:17 3,028.44 3,028.65 3,028.04 3,028.11 180,013.2K
19:18 3,028.48 3,028.76 3,028.26 3,028.70 77,149.7K
19:19 3,028.58 3,028.97 3,028.58 3,028.88 41,087.7K
19:20 3,029.29 3,030.17 3,029.29 3,030.17 92,717.9K
19:21 3,030.36 3,030.61 3,030.33 3,030.33 77,572.6K
19:22 3,030.28 3,030.28 3,029.42 3,029.54 74,997.5K
19:23 3,029.48 3,029.64 3,029.42 3,029.64 32,121.1K
19:24 3,029.71 3,029.95 3,029.64 3,029.93 41,634.3K
19:25 3,029.86 3,030.60 3,029.86 3,030.41 38,017.8K
19:26 3,030.39 3,030.66 3,030.21 3,030.57 34,075.7K
19:27 3,030.61 3,030.92 3,030.50 3,030.60 41,517.4K
19:28 3,030.57 3,030.90 3,030.43 3,030.43 157,211.4K
19:29 3,030.21 3,030.21 3,029.99 3,030.05 87,706.1K
19:30 3,029.95 3,029.95 3,029.74 3,029.88 57,766.5K
19:31 3,029.87 3,029.98 3,029.75 3,029.98 53,900.4K
19:32 3,029.96 3,029.96 3,029.70 3,029.70 76,703.5K
19:33 3,029.55 3,029.78 3,029.30 3,029.30 86,173.1K
19:34 3,029.15 3,029.47 3,028.74 3,029.16 159,111.1K
19:35 3,029.08 3,029.08 3,028.63 3,028.72 50,736.3K
19:36 3,028.76 3,028.89 3,028.14 3,028.14 57,669.5K
19:37 3,028.37 3,029.17 3,028.13 3,029.14 83,603.2K
19:38 3,029.03 3,029.29 3,028.81 3,029.29 65,925.9K
19:39 3,029.28 3,029.64 3,029.28 3,029.53 57,799.5K
19:40 3,029.46 3,029.53 3,029.26 3,029.35 28,913.6K
19:41 3,029.36 3,029.94 3,029.36 3,029.92 36,207.6K
19:42 3,029.89 3,030.05 3,029.80 3,029.83 43,980.5K
19:43 3,030.17 3,030.17 3,029.93 3,029.97 29,640.1K
19:44 3,029.87 3,030.16 3,029.74 3,029.83 18,277.9K
19:45 3,029.99 3,030.32 3,029.99 3,030.28 50,628.8K
19:46 3,030.10 3,030.29 3,029.79 3,030.06 27,777.1K
19:47 3,030.03 3,030.03 3,029.44 3,029.50 55,203.8K
19:48 3,029.44 3,029.80 3,028.95 3,028.95 62,419.6K
19:49 3,028.93 3,029.08 3,028.78 3,028.86 28,810.0K
19:50 3,028.74 3,029.02 3,028.66 3,028.81 73,752.7K
19:51 3,028.82 3,028.84 3,028.73 3,028.84 58,256.1K
19:52 3,028.86 3,028.87 3,028.18 3,028.20 92,327.0K
19:53 3,028.36 3,028.36 3,027.81 3,027.97 25,595.9K
19:54 3,027.83 3,028.21 3,027.68 3,028.14 27,089.0K
19:55 3,028.13 3,028.17 3,027.88 3,027.88 31,113.7K
19:56 3,027.90 3,028.19 3,027.90 3,028.19 22,767.0K
19:57 3,028.18 3,028.21 3,027.94 3,028.15 14,928.8K
19:58 3,028.04 3,028.04 3,027.85 3,027.93 40,474.5K
19:59 3,027.86 3,028.07 3,027.86 3,028.05 12,910.3K
20:00 3,028.02 3,028.02 3,024.76 3,024.76 177,533.8K
20:01 3,024.94 3,024.94 3,022.44 3,022.47 258,708.6K
20:02 3,022.57 3,022.62 3,021.89 3,022.57 117,615.5K
20:03 3,023.08 3,023.55 3,023.02 3,023.52 94,710.9K
20:04 3,023.30 3,023.68 3,019.31 3,019.31 412,077.8K
20:05 3,019.14 3,019.35 3,017.10 3,017.10 386,765.4K
20:06 3,016.89 3,016.89 3,015.34 3,016.40 370,876.8K
20:07 3,016.52 3,020.63 3,016.52 3,020.59 204,913.6K
20:08 3,020.77 3,020.77 3,019.08 3,020.18 135,774.3K
20:09 3,020.17 3,021.19 3,020.17 3,021.19 81,729.9K
20:10 3,021.17 3,021.17 3,020.23 3,020.27 77,845.9K
20:11 3,020.20 3,020.36 3,019.78 3,019.78 46,631.0K
20:12 3,019.76 3,019.86 3,018.76 3,018.79 82,699.9K
20:13 3,018.91 3,019.03 3,018.90 3,018.92 73,508.9K
20:14 3,018.90 3,018.92 3,018.13 3,018.39 62,180.6K
20:15 3,018.57 3,018.87 3,018.34 3,018.87 48,688.4K
20:16 3,018.58 3,018.72 3,018.24 3,018.41 66,979.9K
20:17 3,018.13 3,018.13 3,016.69 3,016.69 262,426.2K
20:18 3,015.16 3,015.65 3,015.09 3,015.50 196,625.2K
20:19 3,015.16 3,015.43 3,014.09 3,014.09 119,624.3K
20:20 3,014.23 3,014.23 3,010.97 3,010.97 316,392.5K
20:21 3,011.02 3,011.46 3,010.08 3,010.08 241,834.3K
20:22 3,009.94 3,010.54 3,009.21 3,009.75 221,361.9K
20:23 3,009.94 3,011.82 3,006.38 3,006.38 383,733.2K
20:24 3,006.35 3,011.07 3,006.35 3,010.73 198,595.9K
20:25 3,011.14 3,012.25 3,010.75 3,012.11 135,127.9K
20:26 3,012.15 3,012.63 3,012.04 3,012.57 61,238.8K
20:27 3,012.58 3,012.79 3,012.53 3,012.60 77,307.2K
20:28 3,013.02 3,013.73 3,013.00 3,013.63 61,604.5K
20:29 3,013.71 3,013.89 3,013.40 3,013.42 49,867.0K
20:30 3,013.37 3,013.37 3,012.41 3,012.54 81,078.8K
20:31 3,012.61 3,012.64 3,012.13 3,012.13 48,312.2K
20:32 3,012.32 3,013.29 3,012.32 3,013.29 48,781.5K
20:33 3,013.26 3,013.97 3,013.26 3,013.97 56,371.3K
20:34 3,013.94 3,014.72 3,013.94 3,014.72 80,049.6K
20:35 3,014.76 3,015.24 3,014.64 3,015.24 48,379.3K
20:36 3,015.41 3,016.64 3,015.41 3,016.60 91,468.1K
20:37 3,016.53 3,016.95 3,016.53 3,016.95 32,305.8K
20:38 3,016.92 3,017.24 3,016.92 3,017.15 39,886.2K
20:39 3,017.24 3,017.57 3,016.93 3,017.57 67,809.1K
20:40 3,017.57 3,017.65 3,017.40 3,017.65 61,606.6K
20:41 3,017.58 3,017.70 3,017.28 3,017.35 63,109.2K
20:42 3,017.25 3,017.34 3,016.88 3,016.96 39,628.8K
20:43 3,017.14 3,017.17 3,016.58 3,016.58 23,456.5K
20:44 3,016.61 3,016.81 3,016.53 3,016.77 41,120.7K
20:45 3,016.64 3,016.73 3,015.68 3,015.68 63,707.8K
20:46 3,015.00 3,015.00 3,013.99 3,014.04 61,930.9K
20:47 3,014.18 3,014.69 3,014.17 3,014.68 49,513.4K
20:48 3,014.73 3,015.29 3,014.73 3,015.26 121,579.6K
20:49 3,015.25 3,016.96 3,015.25 3,016.96 74,092.0K
20:50 3,016.73 3,017.09 3,016.73 3,016.93 60,078.8K
20:51 3,016.90 3,017.01 3,016.13 3,016.13 50,443.1K
20:52 3,015.92 3,016.34 3,015.92 3,016.31 42,192.7K
20:53 3,016.18 3,016.82 3,016.13 3,016.79 16,622.5K
20:54 3,016.80 3,017.54 3,016.80 3,017.17 52,051.5K
20:55 3,017.18 3,017.18 3,016.43 3,016.43 48,656.4K
20:56 3,016.48 3,016.57 3,016.43 3,016.57 20,416.6K
20:57 3,016.69 3,016.87 3,016.59 3,016.63 28,227.3K
20:58 3,016.44 3,016.61 3,015.87 3,015.87 32,672.8K
20:59 3,016.00 3,016.43 3,016.00 3,016.24 47,619.4K
21:00 3,016.20 3,016.59 3,016.09 3,016.59 31,881.0K
21:01 3,016.65 3,016.80 3,016.35 3,016.80 21,054.4K
21:02 3,016.64 3,016.64 3,016.32 3,016.34 24,852.9K
21:03 3,016.50 3,016.63 3,013.38 3,013.38 73,061.6K
21:04 3,012.88 3,013.61 3,012.88 3,013.61 75,756.1K
21:05 3,013.53 3,013.53 3,012.06 3,012.12 48,707.4K
21:06 3,012.12 3,012.86 3,012.06 3,012.86 44,077.1K
21:07 3,013.07 3,013.62 3,013.07 3,013.62 70,616.2K
21:08 3,013.92 3,013.92 3,013.69 3,013.90 31,894.9K
21:09 3,013.58 3,013.70 3,013.43 3,013.52 18,399.3K
21:10 3,013.46 3,013.46 3,013.28 3,013.35 39,089.1K
21:11 3,013.42 3,013.42 3,013.10 3,013.28 30,957.9K
21:12 3,013.28 3,013.46 3,013.18 3,013.18 29,393.6K
21:13 3,013.06 3,013.74 3,013.06 3,013.46 61,734.2K
21:14 3,013.51 3,013.51 3,013.21 3,013.21 32,056.2K
21:15 3,013.05 3,013.69 3,013.05 3,013.69 24,691.5K
21:16 3,013.92 3,013.92 3,013.45 3,013.55 35,720.5K
21:17 3,013.49 3,014.27 3,013.49 3,014.17 23,985.7K
21:18 3,014.27 3,014.63 3,014.09 3,014.63 16,369.5K
21:19 3,014.63 3,014.89 3,014.50 3,014.89 24,308.9K
21:20 3,014.99 3,015.28 3,014.99 3,015.05 23,951.6K
21:21 3,015.08 3,015.36 3,015.02 3,015.36 35,842.9K
21:22 3,015.16 3,015.49 3,014.98 3,015.21 38,766.6K
21:23 3,015.22 3,015.29 3,015.12 3,015.12 29,601.4K
21:24 3,015.25 3,015.25 3,014.68 3,014.71 33,708.5K
21:25 3,014.41 3,014.41 3,013.90 3,013.95 42,273.4K
21:26 3,013.92 3,014.42 3,013.92 3,014.42 49,333.0K
21:27 3,014.38 3,014.42 3,013.77 3,014.42 20,651.2K
21:28 3,014.25 3,014.69 3,014.25 3,014.45 25,547.9K
21:29 3,014.40 3,014.78 3,014.40 3,014.78 36,413.3K
21:30 3,014.57 3,014.71 3,014.44 3,014.50 30,311.5K
21:31 3,014.40 3,014.40 3,013.59 3,013.59 45,057.2K
21:32 3,013.65 3,013.83 3,011.81 3,011.81 124,513.5K
21:33 3,011.64 3,011.64 3,010.22 3,010.22 235,752.2K
21:34 3,010.20 3,010.47 3,009.93 3,010.16 61,182.9K
21:35 3,009.96 3,010.25 3,009.72 3,009.72 249,267.2K
21:36 3,009.73 3,009.73 3,009.37 3,009.40 114,731.8K
21:37 3,008.92 3,008.92 3,008.50 3,008.50 62,686.6K
21:38 3,008.39 3,008.50 3,007.97 3,008.00 111,508.8K
21:39 3,007.98 3,008.84 3,007.98 3,008.75 154,146.3K
21:40 3,008.63 3,009.27 3,008.63 3,009.11 90,581.1K
21:41 3,009.00 3,009.54 3,008.96 3,009.34 28,105.3K
21:42 3,009.31 3,009.35 3,008.94 3,009.07 22,628.8K
21:43 3,008.92 3,009.38 3,008.92 3,009.15 137,929.3K
21:44 3,009.17 3,009.17 3,008.48 3,008.48 86,350.9K
21:45 3,008.33 3,008.33 3,003.07 3,003.29 733,772.5K
21:46 3,003.45 3,004.44 3,000.30 3,000.30 480,154.4K
21:47 2,999.83 3,001.27 2,999.83 3,000.79 417,394.1K
21:48 3,001.08 3,001.31 2,999.65 2,999.86 298,732.8K
21:49 2,999.98 2,999.98 2,999.05 2,999.57 227,124.7K
21:50 2,999.25 3,000.51 2,998.46 3,000.39 241,072.5K
21:51 3,000.12 3,000.12 2,999.52 2,999.90 140,116.3K
21:52 3,000.07 3,000.07 2,999.06 2,999.13 124,761.7K
21:53 2,998.97 2,998.99 2,998.11 2,998.48 158,286.9K
21:54 2,998.15 2,998.15 2,997.05 2,997.27 181,215.6K
21:55 2,997.17 2,997.80 2,996.88 2,997.80 203,802.9K
21:56 2,997.85 2,997.85 2,997.02 2,997.02 107,373.3K
21:57 2,997.01 2,997.01 2,995.84 2,995.84 195,199.5K
21:58 2,995.68 2,996.06 2,994.57 2,996.06 425,860.0K
21:59 2,996.11 2,996.11 2,995.20 2,995.54 132,676.7K
22:00 2,995.50 2,995.50 2,994.63 2,994.68 151,179.3K
22:01 2,994.64 2,994.76 2,994.20 2,994.45 136,791.2K
22:02 2,994.48 2,994.85 2,994.48 2,994.85 245,195.7K
22:03 2,994.95 2,995.11 2,994.71 2,995.11 88,427.4K
22:04 2,995.13 2,998.29 2,995.07 2,998.29 267,465.0K
22:05 2,998.19 2,998.77 2,997.66 2,998.77 201,716.3K
22:06 2,998.87 2,999.74 2,998.86 2,999.29 196,957.9K
22:07 2,999.18 2,999.29 2,998.72 2,999.03 95,324.8K
22:08 2,998.94 2,999.14 2,998.43 2,998.43 48,919.5K
22:09 2,998.52 2,998.52 2,997.65 2,997.74 82,545.4K
22:10 2,997.78 2,997.78 2,997.16 2,997.16 70,156.9K
22:11 2,996.94 2,997.79 2,996.94 2,997.79 67,195.9K
22:12 2,997.72 2,997.77 2,997.09 2,997.23 82,528.3K
22:13 2,997.20 2,997.23 2,996.64 2,996.64 72,867.9K
22:14 2,996.64 2,996.68 2,995.87 2,996.26 75,769.8K
22:15 2,995.93 2,996.56 2,995.93 2,996.56 98,393.2K
22:16 2,996.65 2,996.65 2,995.95 2,996.02 86,255.0K
22:17 2,995.97 2,997.43 2,995.97 2,997.43 41,697.8K
22:18 2,997.55 2,998.62 2,997.55 2,998.62 83,262.5K
22:19 2,998.68 2,999.68 2,998.68 2,999.63 55,822.4K
22:20 2,999.82 2,999.86 2,999.71 2,999.81 108,527.6K
22:21 2,999.78 3,000.18 2,999.78 2,999.81 81,764.2K
22:22 2,999.90 3,000.14 2,999.90 2,999.92 30,083.1K
22:23 2,999.80 3,000.46 2,999.58 3,000.46 55,304.6K
22:24 3,000.51 3,002.76 3,000.51 3,002.43 197,388.0K
22:25 3,002.66 3,002.66 3,002.28 3,002.29 48,265.6K
22:26 3,002.09 3,002.36 3,002.04 3,002.27 35,042.4K
22:27 3,002.25 3,002.90 3,002.25 3,002.65 49,952.0K
22:28 3,002.67 3,002.67 3,002.28 3,002.54 41,642.2K
22:29 3,002.36 3,002.67 3,002.36 3,002.67 36,362.8K
22:30 3,002.69 3,002.78 3,001.86 3,001.86 63,219.1K
22:31 3,001.94 3,002.07 3,001.51 3,001.66 49,755.1K
22:32 3,001.17 3,001.17 3,000.57 3,000.96 50,332.4K
22:33 3,001.02 3,001.02 3,000.58 3,000.96 52,190.7K
22:34 3,001.00 3,001.00 3,000.18 3,000.18 28,204.7K
22:35 3,000.15 3,003.88 3,000.15 3,003.88 78,473.1K
22:36 3,004.36 3,004.36 3,003.85 3,003.97 66,270.5K
22:37 3,004.20 3,006.38 3,004.20 3,006.38 115,227.9K
22:38 3,006.47 3,007.04 3,006.41 3,006.93 48,704.3K
22:39 3,006.83 3,006.83 3,006.02 3,006.02 47,340.1K
22:40 3,005.86 3,006.20 3,005.47 3,005.53 66,328.7K
22:41 3,005.47 3,005.47 3,004.65 3,004.66 27,814.0K
22:42 3,004.68 3,004.71 3,004.25 3,004.29 34,393.4K
22:43 3,004.34 3,005.54 3,004.34 3,005.54 48,792.3K
22:44 3,005.46 3,005.65 3,005.30 3,005.57 33,402.8K
22:45 3,005.89 3,005.90 3,005.17 3,005.54 36,991.2K
22:46 3,005.33 3,005.46 3,004.73 3,005.27 79,646.3K
22:47 3,005.32 3,005.34 3,005.09 3,005.09 26,016.0K
22:48 3,005.06 3,005.10 3,004.62 3,004.66 22,917.2K
22:49 3,004.65 3,004.65 3,003.85 3,003.85 37,640.6K
22:50 3,003.96 3,003.96 3,003.31 3,003.31 38,506.2K
22:51 3,003.37 3,003.37 3,002.59 3,002.62 45,869.3K
22:52 3,002.55 3,002.55 3,001.92 3,001.92 60,542.9K
22:53 3,001.78 3,001.89 3,001.66 3,001.66 28,951.7K
22:54 3,001.80 3,002.08 3,001.50 3,002.08 57,216.6K
22:55 3,002.05 3,002.43 3,001.90 3,002.40 32,178.2K
22:56 3,002.50 3,003.04 3,002.43 3,003.03 101,411.3K
22:57 3,003.03 3,003.40 3,002.87 3,003.21 28,153.4K
22:58 3,003.02 3,003.28 3,002.75 3,002.84 36,271.5K
22:59 3,002.70 3,002.71 3,002.58 3,002.62 88,277.2K
23:00 3,002.59 3,002.59 3,002.11 3,002.14 21,852.6K
23:01 3,002.04 3,002.18 3,002.00 3,002.11 75,679.9K
23:02 3,002.10 3,002.43 3,001.93 3,002.43 47,587.5K
23:03 3,002.34 3,002.63 3,002.32 3,002.62 40,840.2K
23:04 3,002.49 3,002.73 3,002.49 3,002.72 30,303.4K
23:05 3,002.75 3,003.31 3,002.70 3,002.84 33,043.6K
23:06 3,004.16 3,004.32 3,004.01 3,004.09 69,260.2K
23:07 3,004.32 3,004.64 3,004.32 3,004.64 42,083.8K
23:08 3,004.67 3,004.67 3,004.41 3,004.45 25,834.3K
23:09 3,004.18 3,004.53 3,004.18 3,004.53 39,319.6K
23:10 3,004.49 3,004.58 3,004.32 3,004.33 51,223.4K
23:11 3,004.33 3,004.46 3,004.16 3,004.26 25,009.8K
23:12 3,004.12 3,004.59 3,004.12 3,004.48 26,967.9K
23:13 3,004.49 3,004.68 3,004.40 3,004.49 16,498.5K
23:14 3,004.62 3,004.62 3,004.30 3,004.30 25,555.8K
23:15 3,004.37 3,004.47 3,004.23 3,004.30 21,458.3K
23:16 3,004.26 3,004.61 3,004.21 3,004.58 21,583.3K
23:17 3,004.59 3,004.59 3,004.39 3,004.43 17,653.2K
23:18 3,004.45 3,004.49 3,004.09 3,004.20 26,885.8K
23:19 3,004.20 3,004.23 3,003.95 3,004.06 19,734.2K
23:20 3,004.08 3,004.12 3,003.76 3,003.88 24,695.4K
23:21 3,003.90 3,003.90 3,003.37 3,003.39 36,884.7K
23:22 3,003.37 3,003.37 3,003.15 3,003.15 25,326.9K
23:23 3,003.16 3,003.16 3,002.93 3,003.00 40,471.6K
23:24 3,002.99 3,003.20 3,002.82 3,003.18 35,717.9K
23:25 3,003.09 3,003.57 3,003.02 3,003.57 28,864.8K
23:26 3,003.56 3,003.56 3,003.12 3,003.40 35,139.1K
23:27 3,003.32 3,003.74 3,003.31 3,003.60 36,357.5K
23:28 3,003.61 3,003.66 3,003.33 3,003.46 24,344.9K
23:29 3,003.50 3,004.15 3,003.50 3,004.07 37,001.8K
23:30 3,004.13 3,004.46 3,004.12 3,004.25 43,061.0K
23:31 3,004.27 3,004.56 3,004.27 3,004.44 50,664.2K
23:32 3,004.58 3,004.76 3,004.50 3,004.61 57,602.3K
23:33 3,004.69 3,004.85 3,004.55 3,004.85 29,373.2K
23:34 3,004.63 3,005.32 3,004.58 3,005.32 32,555.9K
23:35 3,005.19 3,005.19 3,004.73 3,004.76 39,039.0K
23:36 3,004.86 3,005.45 3,004.63 3,005.45 52,464.3K
23:37 3,005.53 3,006.01 3,005.53 3,006.01 47,129.9K
23:38 3,006.00 3,006.16 3,005.62 3,006.04 27,578.3K
23:39 3,005.95 3,005.95 3,005.60 3,005.75 33,797.0K
23:40 3,005.90 3,006.32 3,005.80 3,006.32 31,499.5K
23:41 3,006.58 3,006.60 3,006.16 3,006.16 48,616.5K
23:42 3,006.39 3,006.39 3,005.97 3,006.13 39,132.7K
23:43 3,006.35 3,006.44 3,005.74 3,005.99 64,943.7K
23:44 3,005.98 3,006.38 3,005.96 3,006.18 51,030.8K
23:45 3,006.25 3,006.55 3,004.76 3,004.76 77,164.8K
23:46 3,005.39 3,005.54 3,005.02 3,005.28 43,994.5K
23:47 3,005.50 3,005.61 3,005.24 3,005.35 37,141.9K
23:48 3,005.28 3,005.28 3,004.31 3,004.70 100,372.0K
23:49 3,004.49 3,005.50 3,004.49 3,005.50 141,940.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし