MOEX Russia all session

IMOEX2
🏛️ russian-federation →
2,654.13
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 2,676.76 2,679.35 2,676.56 2,678.58 1,411,708.3K
10:01 2,674.48 2,676.73 2,674.47 2,675.19 1,789,967.1K
10:02 2,674.52 2,678.10 2,673.61 2,678.10 1,180,942.7K
10:03 2,678.53 2,680.86 2,678.26 2,679.73 1,087,978.9K
10:04 2,680.30 2,680.83 2,679.46 2,680.83 824,180.1K
10:05 2,681.81 2,681.81 2,676.14 2,676.14 1,004,666.0K
10:06 2,675.54 2,675.54 2,672.79 2,673.55 754,242.4K
10:07 2,673.76 2,673.84 2,672.56 2,672.89 675,623.1K
10:08 2,672.98 2,672.98 2,670.96 2,671.00 589,018.8K
10:09 2,671.40 2,672.28 2,670.44 2,672.28 633,397.4K
10:10 2,672.86 2,676.91 2,672.71 2,676.91 791,138.8K
10:11 2,676.36 2,677.76 2,675.28 2,675.34 665,083.1K
10:12 2,675.25 2,675.25 2,674.35 2,674.35 652,740.7K
10:13 2,674.37 2,674.38 2,671.87 2,672.28 691,696.6K
10:14 2,672.01 2,672.36 2,669.43 2,669.43 654,802.9K
10:15 2,668.78 2,668.78 2,661.24 2,661.24 1,145,436.2K
10:16 2,660.83 2,661.70 2,660.53 2,661.37 705,521.9K
10:17 2,660.60 2,660.60 2,658.84 2,660.56 763,302.9K
10:18 2,661.02 2,667.27 2,661.02 2,667.08 776,950.6K
10:19 2,667.01 2,669.67 2,667.01 2,669.66 618,931.7K
10:20 2,669.95 2,669.95 2,668.86 2,669.02 494,425.9K
10:21 2,668.28 2,671.47 2,666.93 2,671.47 571,196.7K
10:22 2,673.35 2,676.43 2,673.28 2,676.43 702,031.1K
10:23 2,676.06 2,681.05 2,676.06 2,681.05 842,773.9K
10:24 2,682.61 2,688.32 2,682.49 2,688.32 1,017,687.2K
10:25 2,687.86 2,687.86 2,683.08 2,683.44 860,634.6K
10:26 2,683.52 2,685.56 2,682.58 2,684.25 549,852.2K
10:27 2,684.82 2,687.92 2,683.51 2,687.92 480,482.7K
10:28 2,686.56 2,686.59 2,683.51 2,686.59 660,650.4K
10:29 2,687.39 2,688.21 2,687.39 2,687.84 777,824.5K
10:30 2,688.45 2,692.98 2,688.45 2,689.29 1,337,101.1K
10:31 2,689.17 2,689.17 2,684.58 2,685.14 1,043,697.2K
10:32 2,684.44 2,686.24 2,683.73 2,683.73 516,322.5K
10:33 2,683.41 2,686.20 2,683.41 2,686.12 391,621.5K
10:34 2,686.24 2,687.23 2,684.71 2,687.23 429,977.6K
10:35 2,687.21 2,687.21 2,684.47 2,684.47 435,888.5K
10:36 2,684.22 2,684.22 2,682.13 2,682.86 454,221.9K
10:37 2,682.85 2,683.21 2,682.13 2,683.21 310,146.4K
10:38 2,683.35 2,683.35 2,681.46 2,681.57 401,154.5K
10:39 2,681.67 2,681.98 2,680.55 2,681.78 461,124.0K
10:40 2,681.87 2,684.62 2,681.76 2,684.10 399,206.4K
10:41 2,683.99 2,688.09 2,683.99 2,687.29 510,722.8K
10:42 2,686.32 2,687.39 2,685.52 2,686.12 429,976.3K
10:43 2,686.61 2,689.28 2,686.27 2,689.28 452,141.9K
10:44 2,689.44 2,692.91 2,689.44 2,692.55 542,627.1K
10:45 2,693.97 2,695.63 2,693.97 2,695.20 746,404.5K
10:46 2,694.54 2,694.54 2,688.03 2,688.46 799,602.4K
10:47 2,687.97 2,694.82 2,687.97 2,694.82 591,867.2K
10:48 2,693.63 2,699.32 2,693.63 2,699.32 548,640.4K
10:49 2,698.79 2,698.84 2,696.41 2,696.57 502,992.1K
10:50 2,696.81 2,703.42 2,696.81 2,703.42 914,330.9K
10:51 2,703.75 2,706.79 2,703.75 2,706.47 1,225,686.1K
10:52 2,705.05 2,707.69 2,705.05 2,707.59 1,007,831.6K
10:53 2,707.72 2,707.72 2,704.77 2,704.77 913,228.2K
10:54 2,704.74 2,707.27 2,704.64 2,705.93 938,755.1K
10:55 2,705.65 2,705.76 2,703.12 2,705.76 975,818.4K
10:56 2,705.75 2,710.17 2,705.75 2,710.00 877,643.6K
10:57 2,710.38 2,712.03 2,710.38 2,711.28 826,671.7K
10:58 2,710.99 2,712.17 2,710.03 2,712.17 774,512.4K
10:59 2,712.37 2,713.76 2,712.27 2,713.76 844,336.8K
11:00 2,714.45 2,720.69 2,714.39 2,720.67 1,107,024.5K
11:01 2,721.40 2,721.65 2,720.43 2,721.55 1,147,521.8K
11:02 2,722.07 2,726.63 2,722.07 2,726.63 1,433,412.0K
11:03 2,726.72 2,730.11 2,726.24 2,730.10 1,223,781.0K
11:04 2,730.95 2,736.00 2,730.95 2,736.00 1,298,987.9K
11:05 2,737.10 2,738.03 2,725.65 2,725.65 1,902,348.3K
11:06 2,725.60 2,730.26 2,725.60 2,728.25 970,392.8K
11:07 2,727.99 2,727.99 2,722.72 2,722.74 954,268.5K
11:08 2,721.10 2,723.34 2,720.97 2,721.74 1,009,377.9K
11:09 2,721.53 2,721.53 2,716.87 2,716.87 804,378.8K
11:10 2,716.72 2,716.91 2,715.94 2,716.85 785,296.7K
11:11 2,717.60 2,718.53 2,717.43 2,718.53 529,959.6K
11:12 2,719.05 2,720.94 2,719.05 2,719.58 699,998.8K
11:13 2,719.63 2,721.85 2,719.63 2,721.48 531,988.2K
11:14 2,721.47 2,722.48 2,721.08 2,721.34 538,826.0K
11:15 2,721.25 2,728.31 2,721.25 2,728.31 863,480.4K
11:16 2,728.89 2,731.76 2,728.89 2,731.76 1,004,553.4K
11:17 2,731.52 2,731.52 2,724.88 2,725.86 929,418.5K
11:18 2,725.74 2,725.74 2,721.90 2,723.09 897,269.7K
11:19 2,722.23 2,722.64 2,721.21 2,722.64 739,099.5K
11:20 2,722.98 2,726.87 2,722.58 2,726.87 896,719.7K
11:21 2,728.95 2,728.95 2,726.75 2,727.26 895,041.0K
11:22 2,726.63 2,730.04 2,726.63 2,730.04 804,135.0K
11:23 2,730.40 2,733.69 2,730.40 2,732.30 767,825.4K
11:24 2,732.14 2,734.74 2,732.14 2,734.18 737,482.4K
11:25 2,734.35 2,738.04 2,734.26 2,738.04 868,016.3K
11:26 2,738.34 2,738.34 2,731.50 2,731.72 1,084,507.6K
11:27 2,732.77 2,733.25 2,732.09 2,732.28 748,297.0K
11:28 2,730.98 2,731.07 2,729.91 2,730.90 838,470.4K
11:29 2,729.24 2,729.79 2,728.81 2,729.30 670,966.1K
11:30 2,729.07 2,729.89 2,728.92 2,728.93 594,091.5K
11:31 2,728.46 2,728.46 2,724.30 2,725.30 920,537.0K
11:32 2,725.53 2,725.53 2,722.45 2,722.70 725,843.7K
11:33 2,722.29 2,722.29 2,719.27 2,719.27 854,331.6K
11:34 2,718.88 2,718.88 2,715.42 2,715.55 1,125,498.5K
11:35 2,715.33 2,722.05 2,715.33 2,720.33 824,918.6K
11:36 2,720.51 2,720.51 2,716.72 2,717.30 492,240.9K
11:37 2,716.82 2,718.62 2,716.54 2,717.86 533,546.3K
11:38 2,717.62 2,717.67 2,715.99 2,716.60 447,407.7K
11:39 2,716.97 2,716.97 2,714.00 2,714.09 802,312.7K
11:40 2,713.23 2,716.27 2,713.23 2,716.27 583,614.3K
11:41 2,717.32 2,720.25 2,717.20 2,718.30 645,274.9K
11:42 2,718.23 2,718.23 2,715.53 2,716.05 471,426.0K
11:43 2,715.57 2,715.57 2,712.33 2,712.34 485,377.7K
11:44 2,712.45 2,713.39 2,711.44 2,711.46 564,081.7K
11:45 2,711.45 2,711.64 2,709.72 2,709.76 667,415.7K
11:46 2,709.44 2,709.57 2,708.43 2,708.51 574,532.0K
11:47 2,708.51 2,708.94 2,708.30 2,708.36 526,375.3K
11:48 2,708.18 2,713.01 2,708.11 2,712.36 769,806.7K
11:49 2,712.40 2,713.30 2,711.67 2,713.30 521,060.9K
11:50 2,713.83 2,714.10 2,711.66 2,711.66 467,795.3K
11:51 2,711.86 2,712.51 2,711.63 2,711.95 295,044.7K
11:52 2,712.42 2,715.78 2,712.42 2,715.78 447,409.9K
11:53 2,716.44 2,718.48 2,716.24 2,718.48 536,424.0K
11:54 2,719.13 2,721.38 2,719.13 2,721.38 560,291.9K
11:55 2,721.24 2,721.56 2,719.80 2,719.80 496,050.4K
11:56 2,719.70 2,719.70 2,718.84 2,718.84 378,171.2K
11:57 2,718.74 2,718.74 2,714.23 2,714.38 459,211.4K
11:58 2,715.13 2,717.16 2,715.13 2,716.53 317,204.5K
11:59 2,716.07 2,716.10 2,713.39 2,713.67 330,808.5K
12:00 2,713.66 2,713.74 2,710.05 2,710.05 341,094.8K
12:01 2,708.93 2,709.35 2,704.65 2,704.89 743,985.6K
12:02 2,704.40 2,705.94 2,703.02 2,705.94 745,818.8K
12:03 2,704.68 2,704.82 2,702.87 2,702.87 404,059.7K
12:04 2,703.09 2,703.09 2,701.84 2,702.15 457,825.9K
12:05 2,701.28 2,701.28 2,698.11 2,699.56 837,857.5K
12:06 2,699.68 2,704.10 2,699.68 2,703.78 524,893.2K
12:07 2,703.79 2,707.41 2,703.79 2,704.87 582,727.4K
12:08 2,705.12 2,705.49 2,701.81 2,701.81 397,107.7K
12:09 2,702.60 2,703.95 2,702.55 2,703.81 324,914.6K
12:10 2,703.58 2,705.02 2,703.58 2,705.02 335,450.4K
12:11 2,704.75 2,704.75 2,700.81 2,700.94 495,503.2K
12:12 2,701.62 2,701.94 2,701.42 2,701.73 440,444.8K
12:13 2,701.70 2,701.70 2,699.35 2,699.35 452,299.2K
12:14 2,700.04 2,700.04 2,698.45 2,698.45 280,685.9K
12:15 2,697.53 2,700.49 2,697.53 2,700.49 551,167.9K
12:16 2,700.48 2,701.46 2,700.48 2,701.37 319,999.9K
12:17 2,701.60 2,701.67 2,698.81 2,698.81 383,441.4K
12:18 2,698.70 2,698.70 2,697.39 2,697.39 454,188.4K
12:19 2,697.97 2,697.99 2,696.91 2,697.41 367,582.7K
12:20 2,697.39 2,700.85 2,697.39 2,700.85 362,484.9K
12:21 2,701.24 2,701.54 2,700.21 2,700.39 457,674.1K
12:22 2,700.53 2,702.48 2,700.53 2,701.70 422,591.1K
12:23 2,701.35 2,701.35 2,700.16 2,700.16 273,253.9K
12:24 2,699.78 2,699.78 2,696.56 2,697.17 405,565.2K
12:25 2,697.03 2,702.08 2,696.93 2,702.08 476,706.7K
12:26 2,702.00 2,702.40 2,700.88 2,701.49 257,774.2K
12:27 2,700.87 2,700.87 2,699.95 2,700.25 216,142.6K
12:28 2,700.30 2,700.78 2,700.25 2,700.60 162,062.1K
12:29 2,700.36 2,704.08 2,700.36 2,704.08 312,481.0K
12:30 2,704.11 2,704.23 2,701.97 2,701.97 284,090.5K
12:31 2,701.28 2,702.38 2,701.28 2,702.10 212,434.1K
12:32 2,701.83 2,701.83 2,700.90 2,700.90 331,122.3K
12:33 2,700.51 2,701.16 2,700.31 2,700.31 210,637.0K
12:34 2,700.22 2,700.30 2,698.90 2,698.90 215,959.8K
12:35 2,699.01 2,699.55 2,699.01 2,699.45 236,894.4K
12:36 2,699.53 2,699.53 2,698.88 2,698.88 171,491.0K
12:37 2,699.05 2,699.24 2,698.39 2,699.24 226,701.6K
12:38 2,699.19 2,699.56 2,699.19 2,699.42 156,100.8K
12:39 2,700.10 2,700.10 2,698.58 2,699.00 298,093.8K
12:40 2,698.92 2,699.54 2,698.92 2,699.40 213,371.9K
12:41 2,699.35 2,701.32 2,699.34 2,701.32 197,538.9K
12:42 2,701.50 2,710.67 2,701.50 2,710.67 710,214.8K
12:43 2,711.33 2,711.48 2,708.02 2,708.03 441,309.0K
12:44 2,708.57 2,709.81 2,708.45 2,709.69 320,545.3K
12:45 2,709.21 2,709.73 2,708.54 2,708.66 306,781.8K
12:46 2,708.86 2,709.05 2,708.24 2,708.88 237,178.5K
12:47 2,709.13 2,709.35 2,708.62 2,708.62 302,275.5K
12:48 2,708.92 2,709.26 2,708.57 2,708.57 216,000.8K
12:49 2,708.63 2,708.63 2,707.32 2,707.44 224,767.1K
12:50 2,707.07 2,707.66 2,706.51 2,706.51 190,193.1K
12:51 2,706.28 2,706.28 2,704.31 2,704.31 190,246.3K
12:52 2,703.46 2,704.41 2,703.46 2,704.41 176,097.0K
12:53 2,704.82 2,704.82 2,702.94 2,703.53 188,711.6K
12:54 2,701.70 2,701.74 2,700.07 2,700.73 345,299.9K
12:55 2,701.20 2,701.20 2,698.85 2,698.85 228,692.1K
12:56 2,699.38 2,700.81 2,699.38 2,699.89 275,759.9K
12:57 2,699.80 2,700.35 2,698.76 2,698.84 228,402.1K
12:58 2,699.06 2,699.06 2,696.50 2,696.50 228,746.4K
12:59 2,696.38 2,696.72 2,695.82 2,695.86 391,019.1K
13:00 2,694.46 2,696.98 2,694.30 2,696.98 464,812.1K
13:01 2,697.05 2,697.13 2,695.02 2,695.02 202,959.5K
13:02 2,694.93 2,696.34 2,694.93 2,696.07 283,359.5K
13:03 2,695.59 2,696.36 2,695.53 2,696.36 172,477.5K
13:04 2,696.50 2,696.58 2,696.25 2,696.25 143,125.8K
13:05 2,696.27 2,696.73 2,696.27 2,696.73 173,423.9K
13:06 2,696.93 2,697.34 2,696.50 2,697.34 129,847.2K
13:07 2,697.36 2,697.48 2,696.33 2,696.33 199,142.5K
13:08 2,696.32 2,696.40 2,696.18 2,696.37 95,413.3K
13:09 2,696.44 2,697.37 2,696.44 2,697.20 156,961.4K
13:10 2,697.26 2,699.48 2,697.24 2,699.48 264,198.8K
13:11 2,698.79 2,699.52 2,698.74 2,699.46 229,426.0K
13:12 2,699.77 2,700.02 2,699.55 2,699.69 172,845.7K
13:13 2,699.23 2,699.23 2,697.95 2,697.96 167,521.3K
13:14 2,698.14 2,698.14 2,697.43 2,697.66 149,035.7K
13:15 2,697.45 2,697.84 2,696.35 2,696.35 130,926.7K
13:16 2,695.52 2,696.37 2,695.42 2,696.00 178,477.4K
13:17 2,695.90 2,695.92 2,694.54 2,694.61 203,488.0K
13:18 2,694.67 2,694.88 2,694.55 2,694.61 156,238.5K
13:19 2,694.72 2,694.72 2,694.02 2,694.05 238,017.9K
13:20 2,693.96 2,694.06 2,693.78 2,693.92 195,683.6K
13:21 2,693.94 2,693.94 2,693.41 2,693.41 199,038.7K
13:22 2,693.30 2,695.35 2,693.30 2,694.71 312,357.2K
13:23 2,694.09 2,694.25 2,691.89 2,691.89 378,049.8K
13:24 2,691.29 2,691.29 2,690.11 2,690.19 409,994.8K
13:25 2,689.66 2,689.70 2,688.79 2,688.79 527,838.8K
13:26 2,689.68 2,690.75 2,689.68 2,690.29 474,940.8K
13:27 2,690.94 2,690.94 2,690.25 2,690.42 502,194.6K
13:28 2,690.48 2,690.94 2,689.16 2,689.96 478,256.1K
13:29 2,690.21 2,691.33 2,690.21 2,691.01 425,674.6K
13:30 2,690.89 2,690.89 2,689.63 2,689.71 253,877.8K
13:31 2,689.93 2,690.92 2,689.93 2,690.87 251,194.4K
13:32 2,690.45 2,690.62 2,689.01 2,689.01 309,803.3K
13:33 2,688.61 2,688.61 2,687.24 2,687.88 528,578.4K
13:34 2,688.33 2,688.75 2,687.91 2,688.24 381,072.0K
13:35 2,688.78 2,688.79 2,686.27 2,686.34 478,941.4K
13:36 2,687.56 2,688.63 2,687.56 2,688.56 358,393.1K
13:37 2,688.43 2,696.05 2,688.43 2,696.05 831,730.0K
13:38 2,696.31 2,696.31 2,694.72 2,695.18 541,756.1K
13:39 2,695.01 2,695.79 2,694.60 2,695.73 294,322.0K
13:40 2,695.86 2,695.86 2,693.27 2,693.43 269,184.5K
13:41 2,693.43 2,694.73 2,693.41 2,694.63 226,765.2K
13:42 2,695.33 2,695.80 2,693.90 2,693.90 267,359.6K
13:43 2,693.42 2,693.42 2,691.32 2,691.32 273,127.4K
13:44 2,690.99 2,690.99 2,688.59 2,688.59 350,454.1K
13:45 2,689.30 2,690.12 2,688.31 2,690.12 401,367.9K
13:46 2,690.26 2,691.69 2,690.26 2,690.91 288,554.2K
13:47 2,691.01 2,692.36 2,691.01 2,691.75 177,716.4K
13:48 2,691.55 2,692.72 2,691.24 2,692.72 183,996.4K
13:49 2,692.77 2,692.77 2,692.12 2,692.39 233,503.3K
13:50 2,692.29 2,692.29 2,691.48 2,691.75 160,602.6K
13:51 2,691.71 2,694.99 2,691.71 2,694.81 350,396.4K
13:52 2,694.73 2,696.66 2,694.61 2,696.57 473,982.6K
13:53 2,696.54 2,697.53 2,696.54 2,697.53 379,034.9K
13:54 2,697.46 2,700.84 2,697.46 2,700.71 500,020.9K
13:55 2,699.27 2,699.27 2,698.34 2,699.14 483,121.3K
13:56 2,699.77 2,702.78 2,699.77 2,702.74 371,075.8K
13:57 2,702.89 2,702.97 2,701.59 2,701.59 333,755.1K
13:58 2,701.47 2,701.47 2,701.14 2,701.37 275,051.8K
13:59 2,701.32 2,701.81 2,701.18 2,701.20 218,632.4K
14:00 2,701.18 2,701.35 2,700.77 2,701.15 239,415.2K
14:01 2,701.12 2,701.39 2,700.72 2,701.27 244,894.0K
14:02 2,701.47 2,701.77 2,701.32 2,701.77 208,071.3K
14:03 2,701.74 2,702.73 2,701.74 2,702.72 250,360.9K
14:04 2,702.56 2,702.71 2,701.94 2,701.94 172,828.5K
14:05 2,701.48 2,702.12 2,700.90 2,700.91 317,142.5K
14:06 2,701.25 2,703.96 2,701.20 2,703.96 298,060.6K
14:07 2,704.24 2,704.38 2,704.10 2,704.17 240,898.0K
14:08 2,704.44 2,709.48 2,704.44 2,709.48 719,759.1K
14:09 2,709.75 2,711.54 2,709.75 2,711.42 428,060.0K
14:10 2,711.87 2,719.00 2,711.87 2,719.00 893,090.9K
14:11 2,719.28 2,719.28 2,715.33 2,715.33 801,857.7K
14:12 2,715.46 2,718.15 2,715.46 2,717.63 472,357.7K
14:13 2,717.41 2,718.35 2,717.41 2,718.35 532,291.6K
14:14 2,718.53 2,720.67 2,718.53 2,720.67 607,580.3K
14:15 2,720.59 2,720.59 2,716.40 2,717.25 741,028.8K
14:16 2,717.33 2,717.53 2,716.35 2,717.00 438,037.3K
14:17 2,716.62 2,716.81 2,712.64 2,712.64 487,275.8K
14:18 2,711.19 2,712.02 2,710.26 2,710.26 484,611.4K
14:19 2,710.04 2,711.51 2,709.84 2,709.84 368,721.3K
14:20 2,711.01 2,713.71 2,711.01 2,713.71 338,928.5K
14:21 2,713.94 2,714.27 2,711.57 2,711.65 250,165.2K
14:22 2,711.63 2,713.06 2,711.35 2,711.35 274,791.5K
14:23 2,711.31 2,711.44 2,710.47 2,710.47 233,913.5K
14:24 2,711.28 2,712.30 2,711.04 2,711.79 194,674.7K
14:25 2,712.13 2,712.28 2,710.22 2,710.22 208,924.7K
14:26 2,709.68 2,709.81 2,707.20 2,707.20 380,515.8K
14:27 2,707.36 2,708.70 2,707.36 2,708.70 349,331.2K
14:28 2,708.66 2,711.36 2,708.09 2,711.25 278,218.6K
14:29 2,711.18 2,711.18 2,709.20 2,709.20 132,704.7K
14:30 2,707.41 2,709.14 2,707.41 2,709.04 241,387.4K
14:31 2,709.08 2,711.54 2,709.04 2,711.54 189,695.8K
14:32 2,711.53 2,711.53 2,710.65 2,711.09 132,647.6K
14:33 2,710.82 2,711.00 2,710.63 2,710.70 134,738.7K
14:34 2,710.72 2,711.06 2,710.72 2,711.03 119,118.1K
14:35 2,710.99 2,711.73 2,710.99 2,711.63 179,104.2K
14:36 2,711.83 2,711.84 2,709.35 2,709.35 188,821.2K
14:37 2,708.72 2,709.10 2,708.40 2,708.72 169,747.4K
14:38 2,708.75 2,708.80 2,708.44 2,708.66 142,094.5K
14:39 2,708.70 2,709.19 2,708.23 2,709.19 132,158.0K
14:40 2,709.31 2,710.36 2,709.31 2,710.27 118,836.1K
14:41 2,710.33 2,710.49 2,709.35 2,709.35 109,897.6K
14:42 2,708.86 2,708.91 2,705.93 2,706.01 240,084.8K
14:43 2,704.54 2,706.15 2,704.22 2,706.15 343,504.4K
14:44 2,706.45 2,706.45 2,705.12 2,705.12 167,917.2K
14:45 2,705.01 2,706.16 2,705.01 2,705.83 173,915.4K
14:46 2,706.00 2,706.79 2,706.00 2,706.67 116,421.8K
14:47 2,706.98 2,707.23 2,705.89 2,705.93 237,449.6K
14:48 2,706.02 2,706.04 2,705.23 2,705.23 149,113.3K
14:49 2,705.19 2,706.71 2,705.19 2,706.52 121,320.3K
14:50 2,706.33 2,706.33 2,705.50 2,705.50 133,716.2K
14:51 2,705.37 2,706.05 2,705.00 2,705.51 233,187.0K
14:52 2,705.55 2,705.55 2,703.79 2,703.79 208,089.2K
14:53 2,703.70 2,704.66 2,703.58 2,703.75 265,216.3K
14:54 2,703.80 2,704.67 2,703.68 2,704.67 198,406.9K
14:55 2,704.95 2,705.36 2,704.28 2,704.28 235,196.2K
14:56 2,704.07 2,705.00 2,703.73 2,704.92 148,363.2K
14:57 2,704.67 2,704.67 2,704.08 2,704.08 240,167.3K
14:58 2,704.07 2,704.16 2,703.56 2,703.56 165,813.2K
14:59 2,703.55 2,703.55 2,701.34 2,701.34 261,208.0K
15:00 2,701.44 2,702.47 2,701.44 2,701.48 243,201.9K
15:01 2,701.47 2,704.18 2,701.41 2,704.02 230,987.0K
15:02 2,703.72 2,703.83 2,702.89 2,702.89 151,983.3K
15:03 2,702.82 2,703.75 2,702.82 2,703.45 122,536.1K
15:04 2,703.56 2,703.78 2,703.50 2,703.71 152,218.4K
15:05 2,703.68 2,703.68 2,702.06 2,702.09 139,532.4K
15:06 2,702.11 2,702.59 2,701.83 2,702.52 210,839.0K
15:07 2,702.41 2,704.92 2,702.41 2,704.46 230,912.8K
15:08 2,704.41 2,704.65 2,704.04 2,704.62 168,477.0K
15:09 2,704.40 2,704.65 2,703.64 2,703.64 149,451.0K
15:10 2,703.36 2,703.36 2,700.98 2,700.98 184,320.8K
15:11 2,700.83 2,700.83 2,699.32 2,699.32 200,597.8K
15:12 2,699.21 2,699.79 2,697.62 2,697.81 298,759.5K
15:13 2,698.22 2,699.94 2,698.07 2,699.80 305,375.3K
15:14 2,699.61 2,699.61 2,698.66 2,698.94 216,919.9K
15:15 2,698.79 2,698.79 2,696.06 2,696.08 254,468.7K
15:16 2,696.14 2,696.18 2,695.16 2,695.87 278,649.3K
15:17 2,695.12 2,696.18 2,694.80 2,695.98 289,023.3K
15:18 2,696.13 2,696.82 2,696.00 2,696.82 175,725.8K
15:19 2,697.09 2,697.95 2,696.85 2,697.95 215,927.4K
15:20 2,697.72 2,697.77 2,696.97 2,697.14 140,147.4K
15:21 2,697.07 2,698.06 2,696.40 2,696.72 256,834.9K
15:22 2,697.04 2,697.08 2,696.59 2,696.59 147,881.5K
15:23 2,697.18 2,697.34 2,696.47 2,696.61 263,149.6K
15:24 2,696.37 2,696.66 2,696.37 2,696.66 143,205.9K
15:25 2,696.37 2,696.40 2,695.28 2,695.44 224,140.8K
15:26 2,695.36 2,697.27 2,695.36 2,697.27 183,958.3K
15:27 2,697.32 2,697.51 2,697.02 2,697.38 232,030.3K
15:28 2,697.32 2,697.44 2,696.60 2,696.69 181,162.3K
15:29 2,696.81 2,697.09 2,694.35 2,694.35 187,804.8K
15:30 2,693.37 2,693.37 2,692.27 2,692.78 199,999.8K
15:31 2,692.93 2,692.94 2,692.25 2,692.33 148,501.6K
15:32 2,692.10 2,692.10 2,691.17 2,691.56 214,519.8K
15:33 2,691.49 2,693.87 2,691.49 2,693.85 241,206.4K
15:34 2,693.63 2,696.79 2,693.43 2,696.76 244,278.7K
15:35 2,696.28 2,697.69 2,696.11 2,697.69 182,894.0K
15:36 2,698.31 2,698.85 2,697.81 2,697.81 265,813.5K
15:37 2,697.84 2,700.05 2,697.83 2,700.05 200,218.4K
15:38 2,700.11 2,700.11 2,699.09 2,699.09 288,764.5K
15:39 2,698.89 2,698.89 2,696.51 2,697.07 216,763.2K
15:40 2,697.20 2,699.35 2,697.20 2,699.35 218,554.6K
15:41 2,700.30 2,704.35 2,700.30 2,703.76 536,934.7K
15:42 2,703.52 2,704.69 2,703.52 2,704.66 220,495.2K
15:43 2,704.61 2,705.52 2,704.45 2,705.48 191,674.7K
15:44 2,706.74 2,708.16 2,706.68 2,708.16 537,401.7K
15:45 2,708.74 2,709.05 2,706.30 2,706.30 361,349.7K
15:46 2,705.66 2,705.66 2,704.79 2,704.79 207,887.6K
15:47 2,704.70 2,704.70 2,702.96 2,703.07 139,227.9K
15:48 2,703.11 2,704.15 2,703.05 2,704.04 115,487.3K
15:49 2,703.96 2,704.18 2,703.75 2,703.75 97,134.9K
15:50 2,703.43 2,703.43 2,700.75 2,701.63 155,006.2K
15:51 2,701.49 2,701.49 2,700.48 2,700.77 197,736.0K
15:52 2,700.70 2,701.41 2,700.70 2,700.97 102,955.8K
15:53 2,701.22 2,702.54 2,701.22 2,702.19 142,868.4K
15:54 2,702.05 2,703.78 2,702.05 2,703.69 153,556.4K
15:55 2,703.61 2,704.09 2,703.56 2,704.01 112,226.7K
15:56 2,703.95 2,706.24 2,703.95 2,706.04 220,292.1K
15:57 2,706.15 2,706.27 2,704.40 2,704.66 174,055.7K
15:58 2,704.77 2,707.00 2,704.41 2,706.99 175,471.4K
15:59 2,707.26 2,707.72 2,706.72 2,706.72 256,067.2K
16:00 2,706.81 2,707.42 2,704.65 2,704.65 240,203.1K
16:01 2,704.70 2,705.59 2,704.70 2,705.11 149,396.5K
16:02 2,705.52 2,705.93 2,705.22 2,705.93 159,968.0K
16:03 2,706.30 2,706.39 2,706.11 2,706.18 152,629.2K
16:04 2,706.56 2,709.82 2,706.56 2,709.82 439,980.1K
16:05 2,710.42 2,710.42 2,709.04 2,709.04 340,952.6K
16:06 2,708.29 2,709.21 2,708.29 2,708.87 253,269.7K
16:07 2,709.14 2,711.56 2,709.08 2,711.56 390,197.0K
16:08 2,712.22 2,713.85 2,712.18 2,713.62 474,317.5K
16:09 2,713.46 2,713.93 2,713.24 2,713.93 265,662.8K
16:10 2,714.32 2,715.65 2,714.32 2,714.67 543,237.7K
16:11 2,714.57 2,714.57 2,710.91 2,710.91 320,023.9K
16:12 2,710.95 2,713.25 2,710.78 2,712.35 269,747.1K
16:13 2,712.92 2,713.18 2,712.22 2,712.22 359,960.3K
16:14 2,711.58 2,711.69 2,711.16 2,711.30 303,294.4K
16:15 2,711.19 2,711.41 2,710.33 2,710.33 251,635.3K
16:16 2,710.04 2,710.14 2,708.93 2,708.93 306,978.0K
16:17 2,708.95 2,710.89 2,708.95 2,710.89 248,446.7K
16:18 2,711.13 2,711.72 2,711.12 2,711.43 225,205.9K
16:19 2,711.48 2,712.42 2,710.49 2,712.42 267,978.2K
16:20 2,712.42 2,712.42 2,709.99 2,710.53 219,145.6K
16:21 2,710.81 2,710.82 2,709.54 2,709.69 183,012.1K
16:22 2,709.74 2,710.85 2,709.74 2,710.67 174,256.2K
16:23 2,710.50 2,711.37 2,710.42 2,711.34 177,156.0K
16:24 2,712.09 2,712.22 2,711.14 2,711.14 245,800.9K
16:25 2,711.36 2,712.54 2,711.36 2,712.54 191,389.6K
16:26 2,713.32 2,714.59 2,713.16 2,714.58 271,846.7K
16:27 2,714.52 2,714.52 2,713.85 2,713.92 235,264.9K
16:28 2,713.92 2,714.58 2,713.86 2,714.58 232,387.2K
16:29 2,714.56 2,714.95 2,714.43 2,714.95 216,474.4K
16:30 2,715.04 2,716.26 2,715.04 2,716.26 249,246.1K
16:31 2,716.19 2,717.99 2,716.14 2,717.99 342,883.6K
16:32 2,718.17 2,719.32 2,718.17 2,719.32 400,851.9K
16:33 2,719.19 2,719.30 2,718.65 2,719.25 355,119.4K
16:34 2,719.34 2,719.34 2,718.63 2,719.13 285,464.4K
16:35 2,719.16 2,719.19 2,717.73 2,717.94 278,278.9K
16:36 2,717.91 2,718.21 2,717.74 2,717.84 235,000.5K
16:37 2,717.99 2,719.91 2,717.99 2,719.91 290,997.7K
16:38 2,720.09 2,720.21 2,719.59 2,719.77 266,109.1K
16:39 2,719.83 2,719.83 2,718.64 2,719.59 226,096.4K
16:40 2,719.74 2,722.08 2,719.74 2,721.96 525,034.2K
16:41 2,721.95 2,726.15 2,721.95 2,726.11 948,522.8K
16:42 2,724.74 2,724.74 2,722.40 2,722.66 491,843.5K
16:43 2,722.24 2,724.44 2,721.98 2,724.30 297,837.9K
16:44 2,723.75 2,723.86 2,723.45 2,723.83 237,641.6K
16:45 2,723.73 2,724.83 2,723.73 2,724.14 312,997.0K
16:46 2,723.36 2,723.38 2,720.84 2,720.85 412,357.2K
16:47 2,720.54 2,721.21 2,719.55 2,721.04 318,696.6K
16:48 2,720.75 2,720.96 2,720.41 2,720.66 207,940.8K
16:49 2,720.34 2,720.34 2,719.43 2,719.43 264,308.6K
16:50 2,719.10 2,719.10 2,716.41 2,716.41 430,392.4K
16:51 2,716.37 2,716.37 2,714.78 2,714.82 372,575.5K
16:52 2,714.85 2,716.61 2,714.85 2,715.88 220,181.3K
16:53 2,716.11 2,716.59 2,716.02 2,716.43 162,747.7K
16:54 2,716.34 2,716.34 2,715.01 2,715.01 154,442.8K
16:55 2,714.34 2,714.34 2,712.71 2,713.88 391,260.4K
16:56 2,714.05 2,714.55 2,713.84 2,714.55 206,607.0K
16:57 2,715.36 2,716.65 2,715.36 2,715.98 242,795.1K
16:58 2,715.92 2,717.29 2,715.92 2,717.29 169,846.8K
16:59 2,717.35 2,718.85 2,717.35 2,718.36 240,127.7K
17:00 2,718.28 2,721.93 2,718.28 2,721.93 325,831.2K
17:01 2,721.81 2,722.57 2,721.13 2,722.57 252,645.1K
17:02 2,722.67 2,723.37 2,722.38 2,723.02 264,937.8K
17:03 2,722.60 2,722.90 2,720.78 2,720.78 200,183.6K
17:04 2,721.18 2,721.39 2,719.75 2,719.76 162,300.3K
17:05 2,719.40 2,721.76 2,719.40 2,721.76 191,538.4K
17:06 2,721.66 2,721.84 2,720.97 2,721.84 164,370.6K
17:07 2,722.01 2,722.60 2,721.73 2,722.60 119,866.8K
17:08 2,722.70 2,723.21 2,722.28 2,722.42 196,819.6K
17:09 2,722.06 2,722.52 2,721.48 2,722.52 200,846.7K
17:10 2,722.34 2,723.10 2,722.34 2,723.05 346,673.7K
17:11 2,722.91 2,723.44 2,721.85 2,721.86 245,484.3K
17:12 2,721.86 2,721.86 2,721.02 2,721.38 193,141.7K
17:13 2,721.50 2,722.46 2,721.35 2,721.82 228,305.7K
17:14 2,721.91 2,722.44 2,721.48 2,721.58 160,049.9K
17:15 2,721.67 2,722.86 2,721.67 2,722.86 228,117.2K
17:16 2,722.51 2,723.05 2,722.51 2,723.05 197,963.5K
17:17 2,723.13 2,723.61 2,723.11 2,723.49 138,757.4K
17:18 2,723.79 2,725.43 2,723.79 2,724.27 491,905.1K
17:19 2,724.21 2,724.21 2,721.71 2,721.71 209,114.1K
17:20 2,721.92 2,721.92 2,719.34 2,719.34 269,803.7K
17:21 2,719.48 2,719.71 2,719.34 2,719.69 196,234.5K
17:22 2,719.59 2,719.59 2,718.06 2,718.40 233,940.5K
17:23 2,718.53 2,718.90 2,718.23 2,718.23 128,358.9K
17:24 2,718.35 2,718.35 2,716.17 2,716.38 183,676.2K
17:25 2,716.45 2,716.64 2,716.39 2,716.49 144,875.0K
17:26 2,716.29 2,717.57 2,716.29 2,717.23 162,735.4K
17:27 2,717.18 2,717.43 2,716.14 2,716.83 235,865.2K
17:28 2,717.07 2,717.07 2,716.23 2,716.23 197,364.1K
17:29 2,716.12 2,716.29 2,713.90 2,713.90 313,343.9K
17:30 2,713.65 2,713.96 2,712.82 2,712.84 262,494.0K
17:31 2,712.42 2,712.42 2,710.99 2,711.11 215,647.4K
17:32 2,711.33 2,712.79 2,711.33 2,712.79 199,149.8K
17:33 2,712.81 2,712.92 2,712.58 2,712.87 133,656.2K
17:34 2,712.25 2,712.54 2,712.13 2,712.23 113,936.1K
17:35 2,712.39 2,714.03 2,712.05 2,714.00 254,948.6K
17:36 2,714.08 2,714.08 2,713.26 2,713.55 123,818.6K
17:37 2,713.46 2,713.52 2,712.95 2,713.14 126,473.5K
17:38 2,713.47 2,713.55 2,713.18 2,713.31 109,078.8K
17:39 2,713.29 2,714.76 2,713.14 2,714.76 142,405.5K
17:40 2,714.06 2,714.06 2,713.54 2,713.54 218,116.5K
17:41 2,713.74 2,714.18 2,713.74 2,714.09 118,614.0K
17:42 2,714.06 2,714.06 2,713.61 2,713.85 143,591.6K
17:43 2,713.85 2,714.45 2,713.85 2,714.44 99,300.2K
17:44 2,714.15 2,714.30 2,713.39 2,713.42 176,269.9K
17:45 2,713.52 2,713.52 2,713.19 2,713.24 130,255.5K
17:46 2,713.32 2,716.41 2,713.32 2,714.94 264,646.0K
17:47 2,715.36 2,716.00 2,715.07 2,716.00 139,802.3K
17:48 2,715.92 2,716.78 2,715.92 2,716.52 135,340.7K
17:49 2,716.44 2,716.67 2,716.13 2,716.13 105,851.1K
17:50 2,715.72 2,717.92 2,715.19 2,717.76 190,385.8K
17:51 2,717.36 2,717.36 2,716.14 2,716.30 131,579.5K
17:52 2,715.97 2,716.09 2,714.73 2,714.73 150,208.3K
17:53 2,714.42 2,714.66 2,713.68 2,713.68 190,171.6K
17:54 2,713.18 2,713.23 2,712.54 2,712.54 207,243.0K
17:55 2,712.41 2,712.41 2,711.52 2,711.73 159,258.7K
17:56 2,711.70 2,712.19 2,711.70 2,711.93 150,045.4K
17:57 2,711.68 2,711.68 2,710.74 2,710.74 206,114.3K
17:58 2,710.55 2,710.69 2,710.46 2,710.69 205,739.7K
17:59 2,710.63 2,711.67 2,710.35 2,711.50 150,779.1K
18:00 2,711.56 2,712.46 2,711.47 2,712.46 231,624.2K
18:01 2,712.95 2,713.13 2,712.50 2,712.57 231,643.8K
18:02 2,712.64 2,712.64 2,710.18 2,710.18 195,019.2K
18:03 2,708.81 2,709.72 2,708.81 2,709.04 348,125.2K
18:04 2,708.55 2,708.70 2,707.77 2,708.05 380,082.3K
18:05 2,708.04 2,708.28 2,706.67 2,706.88 229,223.8K
18:06 2,706.93 2,707.09 2,706.43 2,706.47 230,945.2K
18:07 2,706.82 2,708.34 2,706.82 2,708.12 233,694.8K
18:08 2,707.89 2,707.89 2,707.03 2,707.58 184,449.2K
18:09 2,708.95 2,708.95 2,707.54 2,708.20 135,433.7K
18:10 2,708.11 2,708.11 2,706.24 2,706.58 139,495.3K
18:11 2,706.30 2,706.30 2,705.35 2,705.41 222,420.2K
18:12 2,705.93 2,706.10 2,705.59 2,705.59 133,200.2K
18:13 2,706.09 2,706.09 2,705.37 2,705.62 153,631.2K
18:14 2,705.71 2,706.05 2,705.61 2,705.61 106,616.1K
18:15 2,705.31 2,705.31 2,704.93 2,704.97 106,966.1K
18:16 2,704.76 2,704.87 2,704.13 2,704.13 142,414.5K
18:17 2,703.99 2,703.99 2,703.32 2,703.52 217,024.3K
18:18 2,703.47 2,704.59 2,703.47 2,704.34 130,613.2K
18:19 2,704.48 2,704.48 2,703.29 2,703.55 160,892.9K
18:20 2,703.86 2,703.86 2,702.55 2,702.55 204,003.9K
18:21 2,702.56 2,702.56 2,702.03 2,702.46 147,241.1K
18:22 2,702.91 2,703.19 2,702.34 2,702.68 162,567.4K
18:23 2,702.84 2,702.84 2,702.55 2,702.59 107,872.0K
18:24 2,702.54 2,702.54 2,701.58 2,701.86 162,344.5K
18:25 2,702.67 2,702.67 2,702.18 2,702.36 161,131.3K
18:26 2,702.96 2,706.50 2,702.96 2,706.50 257,017.5K
18:27 2,706.01 2,706.09 2,704.15 2,704.15 151,807.4K
18:28 2,704.11 2,705.75 2,704.10 2,704.69 87,441.1K
18:29 2,704.86 2,705.69 2,704.71 2,705.69 86,410.0K
18:30 2,705.53 2,705.53 2,703.70 2,703.70 139,269.7K
18:31 2,703.58 2,703.81 2,703.35 2,703.60 113,962.5K
18:32 2,703.37 2,703.43 2,703.18 2,703.26 90,532.5K
18:33 2,702.67 2,702.67 2,702.35 2,702.35 134,250.7K
18:34 2,702.63 2,702.63 2,702.01 2,702.38 122,171.4K
18:35 2,702.29 2,703.04 2,702.29 2,702.87 91,543.6K
18:36 2,702.77 2,703.16 2,702.56 2,702.94 186,998.5K
18:37 2,702.97 2,702.97 2,701.94 2,702.07 139,923.8K
18:38 2,701.58 2,702.16 2,701.58 2,702.15 156,613.8K
18:39 2,702.21 2,703.02 2,702.19 2,703.02 104,414.8K
18:40 2,703.15 2,703.15 2,703.15 2,703.15 1,861.7K
18:51 2,702.48 2,702.48 2,702.48 2,702.48 461,849.7K
19:05 2,704.28 2,704.74 2,703.76 2,703.76 182,995.1K
19:06 2,703.60 2,704.18 2,703.60 2,704.12 109,469.2K
19:07 2,704.83 2,706.54 2,704.83 2,706.47 219,807.7K
19:08 2,706.47 2,706.54 2,705.56 2,705.56 121,878.7K
19:09 2,705.58 2,705.58 2,704.63 2,704.63 85,443.4K
19:10 2,704.68 2,705.36 2,704.68 2,705.25 52,793.0K
19:11 2,705.29 2,705.72 2,705.29 2,705.69 59,863.7K
19:12 2,705.55 2,705.55 2,705.23 2,705.23 46,663.5K
19:13 2,705.46 2,705.79 2,705.34 2,705.79 49,226.5K
19:14 2,705.63 2,705.77 2,705.60 2,705.69 39,771.4K
19:15 2,705.98 2,706.08 2,705.87 2,705.94 56,780.7K
19:16 2,706.00 2,706.46 2,705.85 2,706.46 65,256.9K
19:17 2,706.77 2,707.15 2,706.63 2,707.15 105,449.5K
19:18 2,707.08 2,707.80 2,707.08 2,707.80 111,871.3K
19:19 2,708.06 2,709.15 2,708.06 2,709.15 131,713.8K
19:20 2,709.21 2,709.77 2,709.21 2,709.65 125,119.0K
19:21 2,709.65 2,709.65 2,708.93 2,708.95 97,770.8K
19:22 2,708.83 2,709.17 2,708.83 2,709.17 52,484.3K
19:23 2,709.12 2,709.25 2,708.64 2,708.72 42,221.0K
19:24 2,708.69 2,709.01 2,708.47 2,708.93 57,590.9K
19:25 2,709.22 2,709.37 2,709.11 2,709.34 47,264.7K
19:26 2,709.40 2,709.41 2,709.02 2,709.02 42,837.6K
19:27 2,708.88 2,708.92 2,708.38 2,708.48 56,804.3K
19:28 2,708.44 2,708.72 2,708.30 2,708.42 75,200.7K
19:29 2,708.57 2,708.91 2,708.51 2,708.69 38,590.2K
19:30 2,708.71 2,708.74 2,708.52 2,708.74 29,442.6K
19:31 2,708.77 2,708.86 2,708.01 2,708.03 49,221.6K
19:32 2,708.10 2,708.23 2,707.98 2,708.09 69,246.2K
19:33 2,708.17 2,708.17 2,706.42 2,706.58 98,483.6K
19:34 2,706.38 2,706.72 2,706.33 2,706.70 49,235.2K
19:35 2,706.79 2,706.81 2,706.40 2,706.41 30,165.7K
19:36 2,706.36 2,706.36 2,705.84 2,705.84 50,569.2K
19:37 2,705.76 2,705.94 2,705.67 2,705.94 25,632.4K
19:38 2,705.87 2,705.89 2,705.67 2,705.73 38,835.5K
19:39 2,705.79 2,705.79 2,704.49 2,704.49 59,895.1K
19:40 2,704.63 2,704.63 2,704.12 2,704.12 67,544.7K
19:41 2,703.98 2,703.98 2,703.01 2,703.01 54,183.3K
19:42 2,703.07 2,703.07 2,702.47 2,702.83 132,369.8K
19:43 2,702.82 2,703.11 2,702.72 2,703.03 67,282.1K
19:44 2,703.17 2,703.17 2,702.54 2,702.54 82,748.1K
19:45 2,702.21 2,702.30 2,701.98 2,701.98 61,160.1K
19:46 2,701.57 2,701.67 2,700.98 2,701.05 140,646.5K
19:47 2,701.01 2,701.17 2,701.00 2,701.12 88,240.3K
19:48 2,701.03 2,701.14 2,700.98 2,701.00 36,390.6K
19:49 2,700.97 2,700.97 2,700.62 2,700.62 65,976.3K
19:50 2,700.63 2,700.63 2,700.13 2,700.15 116,977.4K
19:51 2,700.18 2,700.32 2,700.00 2,700.32 104,145.1K
19:52 2,700.33 2,700.63 2,700.08 2,700.61 90,470.3K
19:53 2,700.58 2,700.66 2,699.97 2,699.97 99,079.9K
19:54 2,700.02 2,700.02 2,698.99 2,698.99 83,464.0K
19:55 2,698.65 2,698.69 2,697.35 2,697.56 155,210.9K
19:56 2,697.51 2,698.00 2,697.35 2,697.58 106,425.6K
19:57 2,697.49 2,697.58 2,696.90 2,696.97 61,398.2K
19:58 2,697.02 2,697.58 2,696.98 2,697.22 86,188.9K
19:59 2,697.23 2,698.49 2,697.17 2,698.46 69,215.4K
20:00 2,698.62 2,699.14 2,698.48 2,699.04 72,809.2K
20:01 2,699.26 2,701.24 2,699.18 2,701.24 84,758.8K
20:02 2,701.23 2,701.35 2,701.15 2,701.28 79,070.5K
20:03 2,701.39 2,701.42 2,701.09 2,701.26 51,078.9K
20:04 2,701.53 2,701.71 2,701.24 2,701.65 40,825.6K
20:05 2,701.67 2,702.01 2,701.62 2,702.01 36,751.3K
20:06 2,701.90 2,702.35 2,701.90 2,702.12 39,618.4K
20:07 2,701.91 2,701.92 2,701.78 2,701.80 33,237.0K
20:08 2,701.82 2,701.82 2,701.30 2,701.33 90,562.8K
20:09 2,701.42 2,701.42 2,700.64 2,700.72 69,691.4K
20:10 2,700.54 2,700.81 2,699.86 2,700.07 156,070.3K
20:11 2,700.01 2,700.16 2,699.79 2,699.79 49,684.5K
20:12 2,699.62 2,699.71 2,698.97 2,699.01 40,426.3K
20:13 2,699.00 2,699.02 2,698.80 2,698.91 42,948.9K
20:14 2,698.77 2,699.20 2,698.77 2,699.19 72,413.6K
20:15 2,699.14 2,699.86 2,699.11 2,699.86 40,219.6K
20:16 2,699.90 2,700.93 2,699.82 2,700.86 78,764.6K
20:17 2,701.03 2,701.20 2,700.99 2,701.12 93,775.6K
20:18 2,701.17 2,701.29 2,700.88 2,701.08 40,789.9K
20:19 2,701.07 2,701.07 2,700.54 2,700.54 39,059.1K
20:20 2,700.74 2,700.81 2,700.50 2,700.56 41,309.5K
20:21 2,700.48 2,700.56 2,700.11 2,700.14 43,041.7K
20:22 2,700.21 2,700.21 2,700.08 2,700.18 34,734.0K
20:23 2,700.15 2,700.26 2,699.98 2,700.17 39,771.5K
20:24 2,700.17 2,700.22 2,700.03 2,700.22 36,478.8K
20:25 2,700.27 2,700.66 2,700.27 2,700.54 40,310.7K
20:26 2,700.54 2,700.54 2,700.19 2,700.20 21,752.6K
20:27 2,700.36 2,700.49 2,700.32 2,700.44 25,709.6K
20:28 2,700.46 2,700.46 2,700.05 2,700.18 34,707.2K
20:29 2,700.10 2,700.10 2,699.82 2,699.82 36,459.1K
20:30 2,699.75 2,699.84 2,699.65 2,699.74 27,601.7K
20:31 2,699.78 2,699.94 2,699.72 2,699.85 46,384.9K
20:32 2,699.81 2,699.94 2,699.58 2,699.58 24,015.0K
20:33 2,699.52 2,699.83 2,699.51 2,699.83 28,504.9K
20:34 2,699.78 2,700.14 2,699.78 2,700.14 31,327.4K
20:35 2,700.10 2,700.73 2,700.04 2,700.73 54,109.5K
20:36 2,700.80 2,701.34 2,700.80 2,701.29 59,620.1K
20:37 2,701.25 2,701.46 2,701.23 2,701.24 38,406.2K
20:38 2,701.25 2,701.45 2,701.23 2,701.45 28,421.1K
20:39 2,701.44 2,701.47 2,701.24 2,701.27 40,759.2K
20:40 2,701.23 2,702.01 2,701.23 2,702.01 49,306.8K
20:41 2,702.05 2,702.61 2,702.05 2,702.40 68,472.0K
20:42 2,702.35 2,702.41 2,702.01 2,702.29 32,151.3K
20:43 2,702.31 2,702.41 2,701.91 2,701.92 59,284.9K
20:44 2,701.77 2,701.95 2,701.77 2,701.83 14,548.7K
20:45 2,701.95 2,702.23 2,701.91 2,702.17 28,018.8K
20:46 2,702.16 2,702.19 2,701.85 2,701.85 25,399.5K
20:47 2,701.89 2,701.95 2,701.76 2,701.83 29,181.0K
20:48 2,701.71 2,701.86 2,701.70 2,701.75 12,031.1K
20:49 2,701.82 2,702.24 2,701.82 2,702.13 30,572.8K
20:50 2,702.03 2,702.04 2,701.65 2,701.76 22,420.1K
20:51 2,701.51 2,701.69 2,701.29 2,701.69 43,503.5K
20:52 2,701.73 2,701.87 2,701.64 2,701.71 29,328.0K
20:53 2,701.64 2,701.64 2,701.08 2,701.08 45,624.5K
20:54 2,701.26 2,701.26 2,700.90 2,701.10 47,093.4K
20:55 2,701.06 2,701.11 2,700.80 2,701.11 15,606.1K
20:56 2,701.24 2,701.49 2,701.13 2,701.38 23,487.3K
20:57 2,701.40 2,701.57 2,701.39 2,701.54 34,531.7K
20:58 2,701.84 2,701.89 2,701.52 2,701.61 23,431.6K
20:59 2,701.56 2,701.84 2,701.46 2,701.46 32,484.9K
21:00 2,701.33 2,701.33 2,701.15 2,701.30 25,506.1K
21:01 2,701.52 2,701.73 2,701.52 2,701.70 39,406.0K
21:02 2,701.82 2,702.18 2,701.82 2,702.13 31,756.8K
21:03 2,702.22 2,702.22 2,701.83 2,702.01 33,325.3K
21:04 2,702.09 2,702.39 2,702.08 2,702.39 21,753.6K
21:05 2,702.31 2,702.51 2,702.25 2,702.49 37,966.3K
21:06 2,702.55 2,702.95 2,702.55 2,702.95 47,660.1K
21:07 2,703.05 2,703.05 2,702.83 2,702.96 33,953.0K
21:08 2,703.00 2,703.05 2,702.71 2,702.71 26,707.2K
21:09 2,702.71 2,702.99 2,702.71 2,702.88 16,787.5K
21:10 2,702.88 2,703.19 2,702.88 2,703.13 56,786.9K
21:11 2,703.38 2,703.53 2,703.29 2,703.50 18,306.5K
21:12 2,703.51 2,703.98 2,703.41 2,703.98 26,021.7K
21:13 2,703.98 2,704.23 2,703.94 2,704.21 21,619.8K
21:14 2,704.30 2,704.98 2,704.23 2,704.93 38,835.7K
21:15 2,704.91 2,705.16 2,704.69 2,705.16 30,462.9K
21:16 2,705.24 2,705.42 2,704.95 2,705.42 51,941.5K
21:17 2,705.37 2,705.50 2,705.32 2,705.47 48,955.9K
21:18 2,705.23 2,705.81 2,705.06 2,705.81 51,777.1K
21:19 2,705.87 2,705.87 2,705.50 2,705.50 30,293.8K
21:20 2,705.52 2,705.52 2,705.21 2,705.37 22,713.5K
21:21 2,705.47 2,705.66 2,705.35 2,705.39 35,301.6K
21:22 2,705.58 2,705.70 2,705.49 2,705.60 19,817.6K
21:23 2,705.59 2,705.91 2,705.59 2,705.91 29,522.0K
21:24 2,705.94 2,706.98 2,705.94 2,706.98 86,519.4K
21:25 2,707.01 2,707.38 2,706.87 2,707.27 74,419.7K
21:26 2,707.30 2,707.49 2,707.27 2,707.49 37,335.5K
21:27 2,707.59 2,707.75 2,707.46 2,707.66 53,935.1K
21:28 2,707.70 2,707.93 2,707.66 2,707.67 32,208.9K
21:29 2,707.62 2,708.21 2,707.58 2,708.21 90,505.1K
21:30 2,708.13 2,708.13 2,707.34 2,707.35 36,400.2K
21:31 2,707.50 2,707.68 2,707.46 2,707.68 33,445.9K
21:32 2,707.68 2,707.74 2,707.61 2,707.68 18,754.0K
21:33 2,708.01 2,708.18 2,707.94 2,708.13 31,830.0K
21:34 2,708.32 2,708.33 2,708.17 2,708.21 37,786.7K
21:35 2,708.17 2,708.26 2,708.01 2,708.26 39,002.3K
21:36 2,708.20 2,708.33 2,708.13 2,708.13 23,592.4K
21:37 2,708.13 2,708.39 2,708.13 2,708.25 31,130.8K
21:38 2,708.39 2,708.39 2,708.17 2,708.29 32,104.2K
21:39 2,708.46 2,708.82 2,708.39 2,708.82 21,621.0K
21:40 2,708.82 2,708.83 2,708.69 2,708.76 31,734.0K
21:41 2,708.84 2,708.87 2,708.47 2,708.51 19,705.6K
21:42 2,708.51 2,708.74 2,708.51 2,708.63 34,181.2K
21:43 2,708.69 2,708.71 2,708.39 2,708.53 25,075.4K
21:44 2,708.51 2,708.54 2,708.41 2,708.50 29,187.1K
21:45 2,708.46 2,708.64 2,708.32 2,708.51 31,186.6K
21:46 2,708.39 2,708.72 2,708.39 2,708.58 20,467.1K
21:47 2,708.63 2,708.87 2,708.63 2,708.79 20,610.2K
21:48 2,708.80 2,708.90 2,708.65 2,708.65 24,275.3K
21:49 2,708.75 2,708.77 2,708.63 2,708.70 24,694.5K
21:50 2,708.62 2,708.64 2,708.30 2,708.37 41,493.5K
21:51 2,708.35 2,708.47 2,708.31 2,708.47 25,093.3K
21:52 2,708.45 2,708.46 2,707.79 2,707.87 39,280.5K
21:53 2,707.76 2,707.83 2,707.67 2,707.69 22,970.1K
21:54 2,707.78 2,707.78 2,707.51 2,707.51 29,568.3K
21:55 2,707.65 2,707.68 2,707.55 2,707.55 15,636.5K
21:56 2,707.59 2,707.59 2,707.32 2,707.49 21,843.3K
21:57 2,707.35 2,707.57 2,707.20 2,707.44 14,121.1K
21:58 2,707.52 2,707.52 2,707.20 2,707.31 11,829.7K
21:59 2,707.26 2,707.31 2,706.95 2,706.95 21,979.0K
22:00 2,706.92 2,707.05 2,706.83 2,707.04 26,330.3K
22:01 2,707.09 2,707.16 2,706.96 2,707.05 15,213.5K
22:02 2,707.02 2,707.03 2,706.56 2,706.57 43,988.2K
22:03 2,706.80 2,706.80 2,706.46 2,706.55 46,258.0K
22:04 2,706.40 2,706.44 2,705.96 2,705.96 36,427.8K
22:05 2,705.94 2,706.14 2,705.93 2,706.14 22,066.0K
22:06 2,706.11 2,706.30 2,706.03 2,706.30 73,242.6K
22:07 2,706.22 2,706.28 2,706.13 2,706.13 41,972.4K
22:08 2,706.22 2,706.37 2,706.00 2,706.30 29,231.1K
22:09 2,706.24 2,706.32 2,706.16 2,706.19 19,379.0K
22:10 2,706.08 2,706.23 2,706.04 2,706.20 41,816.0K
22:11 2,706.30 2,706.93 2,706.30 2,706.93 31,380.2K
22:12 2,706.89 2,707.21 2,706.89 2,707.11 40,642.6K
22:13 2,707.18 2,707.32 2,707.05 2,707.09 35,553.8K
22:14 2,706.99 2,707.02 2,706.93 2,707.00 23,798.7K
22:15 2,706.97 2,707.05 2,706.82 2,706.82 51,855.3K
22:16 2,706.83 2,706.88 2,706.64 2,706.86 30,390.0K
22:17 2,706.88 2,706.88 2,706.55 2,706.59 26,756.4K
22:18 2,706.57 2,706.57 2,706.24 2,706.24 32,053.2K
22:19 2,706.23 2,706.45 2,706.22 2,706.33 30,654.0K
22:20 2,706.30 2,706.41 2,706.29 2,706.36 28,765.4K
22:21 2,706.40 2,706.69 2,706.40 2,706.45 22,474.5K
22:22 2,706.61 2,706.61 2,706.39 2,706.46 12,312.2K
22:23 2,706.49 2,706.51 2,706.29 2,706.31 16,071.1K
22:24 2,706.35 2,706.72 2,706.35 2,706.60 31,106.5K
22:25 2,706.59 2,706.68 2,706.52 2,706.61 22,799.7K
22:26 2,706.60 2,706.78 2,706.57 2,706.72 16,528.8K
22:27 2,706.79 2,706.96 2,706.74 2,706.77 21,676.5K
22:28 2,706.80 2,706.83 2,706.71 2,706.71 17,296.0K
22:29 2,706.76 2,706.85 2,706.71 2,706.78 10,681.1K
22:30 2,706.81 2,707.17 2,706.81 2,707.06 17,231.7K
22:31 2,707.08 2,707.13 2,707.00 2,707.09 78,657.3K
22:32 2,707.18 2,707.27 2,706.99 2,707.12 23,539.9K
22:33 2,707.24 2,707.36 2,707.16 2,707.34 12,579.5K
22:34 2,707.46 2,707.73 2,707.37 2,707.73 28,257.2K
22:35 2,707.66 2,708.04 2,707.66 2,708.04 34,208.4K
22:36 2,707.93 2,707.96 2,707.84 2,707.92 46,901.9K
22:37 2,707.77 2,707.92 2,707.68 2,707.68 25,874.3K
22:38 2,707.76 2,708.13 2,707.73 2,708.05 34,377.2K
22:39 2,708.05 2,708.10 2,707.92 2,708.09 42,853.0K
22:40 2,708.02 2,708.27 2,707.95 2,708.27 23,526.4K
22:41 2,708.29 2,708.38 2,708.23 2,708.34 38,981.1K
22:42 2,708.29 2,708.73 2,708.29 2,708.71 27,505.6K
22:43 2,708.70 2,709.14 2,708.67 2,708.98 30,086.0K
22:44 2,708.94 2,709.17 2,708.90 2,709.17 28,669.9K
22:45 2,709.11 2,709.28 2,709.08 2,709.22 23,016.8K
22:46 2,709.17 2,709.53 2,709.16 2,709.53 19,661.3K
22:47 2,709.42 2,709.61 2,709.42 2,709.56 28,266.0K
22:48 2,709.62 2,709.88 2,709.62 2,709.83 50,052.6K
22:49 2,709.78 2,709.88 2,709.65 2,709.77 39,762.4K
22:50 2,709.88 2,709.88 2,709.69 2,709.87 37,439.6K
22:51 2,709.86 2,709.97 2,709.66 2,709.97 18,320.0K
22:52 2,709.97 2,710.02 2,709.77 2,709.91 25,252.1K
22:53 2,709.98 2,710.41 2,709.98 2,710.39 29,436.1K
22:54 2,710.30 2,710.30 2,710.15 2,710.15 19,310.7K
22:55 2,710.27 2,710.28 2,710.16 2,710.25 27,380.4K
22:56 2,710.26 2,710.26 2,710.02 2,710.07 26,128.8K
22:57 2,710.03 2,710.05 2,709.87 2,710.00 27,891.9K
22:58 2,710.18 2,710.75 2,710.18 2,710.75 80,379.4K
22:59 2,710.77 2,710.96 2,710.64 2,710.85 37,522.2K
23:00 2,710.86 2,710.91 2,710.71 2,710.91 31,278.6K
23:01 2,710.90 2,711.06 2,710.81 2,711.04 45,193.4K
23:02 2,711.05 2,711.10 2,710.95 2,711.10 31,044.9K
23:03 2,711.06 2,711.47 2,711.06 2,711.42 28,944.2K
23:04 2,711.57 2,711.73 2,711.56 2,711.71 27,147.7K
23:05 2,711.76 2,712.18 2,711.76 2,712.18 38,119.6K
23:06 2,711.95 2,712.12 2,711.95 2,712.03 29,776.5K
23:07 2,712.20 2,712.39 2,712.20 2,712.35 33,173.1K
23:08 2,712.32 2,712.40 2,712.13 2,712.31 39,822.6K
23:09 2,712.36 2,712.42 2,712.26 2,712.35 44,158.8K
23:10 2,712.34 2,712.59 2,712.34 2,712.47 21,998.2K
23:11 2,712.53 2,712.67 2,712.51 2,712.67 31,800.0K
23:12 2,712.66 2,712.79 2,712.57 2,712.79 19,785.1K
23:13 2,712.78 2,712.83 2,712.52 2,712.53 28,123.7K
23:14 2,712.56 2,712.84 2,712.47 2,712.84 42,678.2K
23:15 2,712.95 2,713.32 2,712.82 2,713.32 27,816.1K
23:16 2,713.29 2,713.65 2,713.29 2,713.59 34,479.0K
23:17 2,713.62 2,713.86 2,713.49 2,713.80 48,005.3K
23:18 2,713.83 2,714.22 2,713.76 2,714.18 37,674.9K
23:19 2,714.28 2,714.48 2,714.07 2,714.30 50,573.9K
23:20 2,714.52 2,714.52 2,714.06 2,714.11 67,099.8K
23:21 2,714.15 2,714.78 2,714.13 2,714.78 47,511.3K
23:22 2,714.80 2,715.06 2,714.71 2,714.94 30,454.3K
23:23 2,714.93 2,715.43 2,714.93 2,715.09 42,855.8K
23:24 2,715.02 2,715.41 2,714.89 2,715.41 57,625.1K
23:25 2,715.32 2,715.38 2,715.04 2,715.07 28,154.6K
23:26 2,715.14 2,715.17 2,715.00 2,715.12 31,418.8K
23:27 2,714.89 2,714.89 2,714.25 2,714.25 44,948.8K
23:28 2,714.45 2,714.45 2,714.08 2,714.24 39,786.2K
23:29 2,714.16 2,714.22 2,713.86 2,713.96 35,067.4K
23:30 2,713.90 2,713.90 2,713.42 2,713.42 43,434.1K
23:31 2,713.56 2,713.72 2,713.50 2,713.53 30,442.8K
23:32 2,713.45 2,713.70 2,713.38 2,713.54 41,858.6K
23:33 2,713.60 2,713.99 2,713.52 2,713.99 35,856.0K
23:34 2,713.92 2,713.96 2,713.53 2,713.69 67,951.0K
23:35 2,713.67 2,713.99 2,713.46 2,713.98 44,668.4K
23:36 2,714.04 2,714.21 2,713.95 2,714.02 36,805.9K
23:37 2,714.06 2,714.09 2,713.56 2,713.89 24,146.2K
23:38 2,713.66 2,713.88 2,713.63 2,713.88 24,896.6K
23:39 2,713.84 2,714.11 2,713.76 2,714.11 40,531.6K
23:40 2,713.95 2,714.15 2,713.88 2,713.89 31,405.3K
23:41 2,714.01 2,714.25 2,713.88 2,713.88 67,873.7K
23:42 2,713.96 2,714.10 2,713.91 2,713.94 46,948.6K
23:43 2,713.79 2,714.04 2,713.79 2,713.97 25,969.0K
23:44 2,714.14 2,714.14 2,713.78 2,713.92 44,726.4K
23:45 2,713.90 2,714.00 2,713.57 2,713.86 50,522.2K
23:46 2,713.84 2,713.88 2,713.31 2,713.55 30,592.8K
23:47 2,711.57 2,712.75 2,711.57 2,712.63 119,519.1K
23:48 2,711.98 2,712.32 2,711.79 2,712.00 96,393.0K
23:49 2,711.84 2,712.53 2,711.83 2,712.53 116,203.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available