MOEX Russia all session

IMOEX2
🏛️ russian-federation →
2,592.15
Last Update: 2025-10-05
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 2,710.92 2,714.31 2,710.92 2,711.29 478,874.1K
10:01 2,712.18 2,712.18 2,707.15 2,707.15 624,875.2K
10:02 2,706.95 2,706.95 2,703.86 2,703.86 469,336.1K
10:03 2,703.69 2,703.72 2,701.85 2,702.64 565,878.8K
10:04 2,702.55 2,702.55 2,700.56 2,700.88 453,526.0K
10:05 2,700.06 2,700.52 2,697.26 2,699.94 714,667.6K
10:06 2,699.99 2,700.44 2,697.71 2,697.72 443,094.5K
10:07 2,696.29 2,696.29 2,693.59 2,693.94 715,864.2K
10:08 2,694.38 2,698.35 2,694.38 2,698.35 611,061.8K
10:09 2,698.12 2,698.19 2,696.42 2,696.42 383,472.6K
10:10 2,696.56 2,696.56 2,690.84 2,690.84 572,938.8K
10:11 2,691.29 2,691.29 2,687.05 2,687.05 665,249.0K
10:12 2,685.98 2,686.07 2,683.80 2,684.27 967,358.7K
10:13 2,684.48 2,688.24 2,683.64 2,688.23 608,020.1K
10:14 2,688.28 2,688.28 2,683.43 2,683.43 546,909.3K
10:15 2,683.73 2,683.73 2,680.49 2,681.92 624,488.0K
10:16 2,683.05 2,688.54 2,683.05 2,688.29 774,406.8K
10:17 2,687.86 2,688.68 2,686.46 2,688.68 614,730.9K
10:18 2,689.28 2,689.64 2,687.82 2,689.64 408,580.9K
10:19 2,689.91 2,692.12 2,689.64 2,692.12 371,547.0K
10:20 2,691.90 2,695.52 2,691.90 2,695.45 655,454.0K
10:21 2,695.36 2,697.60 2,695.36 2,697.60 427,053.3K
10:22 2,697.49 2,697.57 2,694.86 2,696.30 529,830.1K
10:23 2,696.60 2,696.60 2,691.51 2,691.62 677,275.6K
10:24 2,692.22 2,692.93 2,692.10 2,692.50 336,243.4K
10:25 2,691.91 2,691.91 2,690.58 2,691.41 408,481.5K
10:26 2,691.11 2,691.11 2,689.88 2,689.95 413,952.2K
10:27 2,689.93 2,691.93 2,689.41 2,691.93 483,968.9K
10:28 2,692.19 2,692.19 2,690.52 2,691.36 265,148.5K
10:29 2,690.91 2,693.00 2,690.90 2,693.00 394,543.1K
10:30 2,693.12 2,696.80 2,693.12 2,695.54 610,373.0K
10:31 2,695.91 2,695.91 2,693.93 2,694.07 321,126.2K
10:32 2,693.96 2,693.96 2,690.96 2,691.10 394,619.9K
10:33 2,690.77 2,690.79 2,689.72 2,690.79 379,963.8K
10:34 2,690.30 2,690.30 2,687.48 2,687.48 330,064.7K
10:35 2,687.12 2,687.12 2,684.97 2,686.15 522,731.0K
10:36 2,686.07 2,686.47 2,685.44 2,686.47 318,666.9K
10:37 2,686.55 2,689.37 2,686.55 2,688.37 325,985.1K
10:38 2,688.43 2,689.46 2,688.17 2,688.94 251,133.2K
10:39 2,689.91 2,693.14 2,689.74 2,693.14 337,833.6K
10:40 2,692.33 2,692.33 2,690.67 2,691.06 299,983.3K
10:41 2,690.51 2,691.08 2,690.04 2,691.08 168,036.9K
10:42 2,691.47 2,691.47 2,690.40 2,690.89 221,136.9K
10:43 2,690.35 2,690.35 2,688.14 2,689.22 326,544.4K
10:44 2,688.67 2,688.67 2,686.86 2,687.41 394,098.0K
10:45 2,687.65 2,689.99 2,687.65 2,688.02 249,800.8K
10:46 2,687.82 2,687.82 2,687.05 2,687.05 244,932.4K
10:47 2,684.66 2,685.23 2,684.39 2,684.95 302,023.3K
10:48 2,684.50 2,686.61 2,684.50 2,685.44 337,038.9K
10:49 2,685.49 2,685.49 2,684.45 2,684.80 218,659.8K
10:50 2,684.74 2,684.74 2,682.82 2,682.82 438,680.3K
10:51 2,682.98 2,684.54 2,682.98 2,684.38 254,357.5K
10:52 2,684.68 2,685.47 2,684.59 2,685.28 196,535.4K
10:53 2,685.33 2,686.81 2,685.14 2,686.81 204,885.0K
10:54 2,686.79 2,686.99 2,686.43 2,686.64 169,498.6K
10:55 2,686.60 2,688.44 2,686.60 2,688.23 218,558.4K
10:56 2,688.63 2,690.32 2,688.63 2,689.70 281,409.3K
10:57 2,689.82 2,690.59 2,689.44 2,690.59 216,387.2K
10:58 2,690.47 2,691.50 2,690.47 2,691.50 205,493.5K
10:59 2,691.12 2,691.12 2,687.66 2,688.41 436,865.7K
11:00 2,688.15 2,690.20 2,687.90 2,690.20 192,893.8K
11:01 2,690.58 2,690.58 2,687.22 2,687.22 233,793.2K
11:02 2,686.73 2,688.68 2,686.73 2,688.68 241,727.0K
11:03 2,688.75 2,688.75 2,686.57 2,686.60 184,445.8K
11:04 2,686.36 2,686.78 2,685.42 2,686.09 302,676.1K
11:05 2,686.06 2,686.06 2,684.78 2,685.35 231,382.8K
11:06 2,685.30 2,685.70 2,682.31 2,682.76 509,240.3K
11:07 2,682.37 2,683.73 2,682.04 2,682.80 276,334.4K
11:08 2,682.88 2,682.88 2,680.29 2,680.30 373,063.8K
11:09 2,680.08 2,680.65 2,679.60 2,680.62 485,194.6K
11:10 2,680.38 2,680.72 2,680.32 2,680.33 270,941.4K
11:11 2,680.12 2,683.11 2,680.08 2,682.29 250,199.2K
11:12 2,681.99 2,681.99 2,679.48 2,679.53 363,901.6K
11:13 2,680.15 2,681.59 2,680.15 2,680.46 282,718.9K
11:14 2,680.20 2,680.20 2,678.89 2,679.48 303,956.3K
11:15 2,679.71 2,682.26 2,679.22 2,682.09 425,540.7K
11:16 2,681.99 2,682.38 2,681.27 2,682.38 358,986.4K
11:17 2,682.41 2,682.64 2,682.38 2,682.64 205,705.8K
11:18 2,682.55 2,684.74 2,682.55 2,684.74 285,148.7K
11:19 2,684.92 2,687.04 2,684.92 2,687.04 332,617.5K
11:20 2,687.45 2,688.78 2,686.89 2,688.78 303,539.6K
11:21 2,689.04 2,689.04 2,688.36 2,689.03 290,260.7K
11:22 2,689.17 2,689.17 2,686.73 2,686.73 256,799.5K
11:23 2,686.85 2,688.07 2,686.81 2,687.99 226,631.7K
11:24 2,688.00 2,692.68 2,687.94 2,692.68 389,978.2K
11:25 2,693.60 2,694.14 2,692.62 2,694.14 534,345.5K
11:26 2,694.47 2,702.61 2,694.47 2,702.61 1,038,701.8K
11:27 2,701.31 2,705.44 2,701.02 2,705.44 974,755.1K
11:28 2,705.45 2,708.44 2,705.34 2,705.62 1,256,162.9K
11:29 2,705.16 2,705.16 2,701.38 2,701.38 624,742.0K
11:30 2,702.43 2,702.72 2,700.91 2,701.19 439,934.3K
11:31 2,701.65 2,701.65 2,699.34 2,699.39 396,912.0K
11:32 2,699.55 2,700.44 2,699.43 2,699.43 386,729.5K
11:33 2,699.07 2,699.15 2,698.10 2,698.66 316,999.7K
11:34 2,698.88 2,698.88 2,697.93 2,698.55 280,545.2K
11:35 2,698.40 2,700.20 2,698.40 2,700.20 271,113.9K
11:36 2,700.21 2,701.56 2,700.21 2,701.24 357,134.1K
11:37 2,701.27 2,705.75 2,701.27 2,705.46 502,188.5K
11:38 2,705.89 2,707.61 2,702.18 2,703.62 669,338.7K
11:39 2,703.91 2,704.19 2,702.64 2,703.88 396,232.2K
11:40 2,703.79 2,703.93 2,703.25 2,703.71 253,531.7K
11:41 2,704.40 2,707.62 2,704.40 2,707.62 364,262.7K
11:42 2,707.96 2,708.40 2,705.60 2,705.60 497,311.6K
11:43 2,705.49 2,705.49 2,703.38 2,703.55 329,551.5K
11:44 2,703.69 2,704.53 2,703.69 2,704.10 234,858.2K
11:45 2,704.06 2,706.78 2,704.06 2,706.78 282,217.2K
11:46 2,707.08 2,707.08 2,704.12 2,704.72 271,647.8K
11:47 2,705.05 2,705.24 2,702.33 2,702.50 290,676.6K
11:48 2,702.36 2,703.16 2,702.21 2,702.21 222,723.8K
11:49 2,702.15 2,702.66 2,700.47 2,702.66 305,782.2K
11:50 2,702.51 2,702.51 2,700.33 2,700.33 207,391.9K
11:51 2,700.53 2,702.52 2,700.01 2,702.52 205,780.4K
11:52 2,702.83 2,704.26 2,702.75 2,703.76 172,123.0K
11:53 2,703.59 2,703.59 2,702.23 2,702.44 181,797.2K
11:54 2,701.95 2,702.47 2,701.67 2,702.38 225,056.6K
11:55 2,702.61 2,703.25 2,702.42 2,703.25 155,393.0K
11:56 2,703.30 2,704.45 2,703.30 2,704.37 173,040.7K
11:57 2,704.38 2,704.89 2,704.27 2,704.32 158,342.3K
11:58 2,704.53 2,706.31 2,704.53 2,706.31 210,938.4K
11:59 2,706.31 2,707.74 2,706.31 2,707.74 359,691.5K
12:00 2,707.93 2,709.77 2,707.93 2,709.77 378,857.0K
12:01 2,710.92 2,713.83 2,710.92 2,713.33 805,440.4K
12:02 2,713.01 2,713.01 2,711.59 2,712.11 328,639.2K
12:03 2,712.17 2,713.59 2,712.17 2,713.29 273,713.7K
12:04 2,713.17 2,714.18 2,712.91 2,714.18 346,730.6K
12:05 2,713.98 2,713.98 2,710.94 2,711.11 358,800.8K
12:06 2,711.10 2,711.17 2,710.75 2,710.77 196,661.6K
12:07 2,710.47 2,711.67 2,710.39 2,711.16 207,891.6K
12:08 2,710.91 2,712.12 2,710.80 2,712.12 148,024.5K
12:09 2,712.17 2,712.17 2,710.90 2,710.93 180,427.1K
12:10 2,710.97 2,711.34 2,710.45 2,710.45 177,310.4K
12:11 2,710.45 2,710.45 2,709.94 2,709.94 183,372.9K
12:12 2,710.07 2,710.56 2,709.89 2,710.55 170,207.3K
12:13 2,710.64 2,712.40 2,710.49 2,712.24 249,743.5K
12:14 2,711.67 2,712.39 2,711.42 2,712.19 180,866.6K
12:15 2,712.04 2,713.49 2,711.94 2,713.36 268,650.2K
12:16 2,712.80 2,715.89 2,712.50 2,715.89 361,433.6K
12:17 2,715.99 2,718.68 2,715.99 2,718.68 534,587.7K
12:18 2,718.89 2,719.89 2,718.82 2,719.89 510,720.4K
12:19 2,719.84 2,720.05 2,719.52 2,719.94 354,670.1K
12:20 2,719.85 2,722.03 2,719.85 2,722.01 487,637.7K
12:21 2,722.07 2,722.60 2,722.04 2,722.33 344,681.2K
12:22 2,722.09 2,722.45 2,720.30 2,720.30 436,486.9K
12:23 2,720.05 2,720.52 2,718.76 2,718.79 277,407.7K
12:24 2,719.36 2,719.74 2,718.90 2,719.44 223,304.0K
12:25 2,719.63 2,720.21 2,719.47 2,719.87 232,024.3K
12:26 2,720.07 2,721.03 2,720.07 2,720.53 349,241.8K
12:27 2,720.34 2,720.34 2,717.81 2,717.85 353,019.2K
12:28 2,717.64 2,718.72 2,717.44 2,718.71 253,565.6K
12:29 2,718.66 2,718.88 2,718.43 2,718.67 232,226.0K
12:30 2,718.54 2,719.35 2,718.27 2,718.27 404,351.4K
12:31 2,717.98 2,718.67 2,717.93 2,718.48 212,299.0K
12:32 2,717.98 2,718.24 2,716.84 2,716.84 207,230.7K
12:33 2,716.15 2,716.40 2,715.12 2,715.32 262,570.6K
12:34 2,715.28 2,716.03 2,715.25 2,715.44 187,063.6K
12:35 2,714.86 2,714.86 2,713.59 2,713.97 390,969.1K
12:36 2,714.44 2,715.56 2,714.18 2,715.56 207,515.1K
12:37 2,715.22 2,715.65 2,715.04 2,715.04 139,270.6K
12:38 2,715.21 2,715.45 2,713.77 2,713.77 241,668.6K
12:39 2,713.87 2,714.07 2,712.89 2,714.07 302,966.7K
12:40 2,713.87 2,713.87 2,710.71 2,710.71 377,926.7K
12:41 2,710.42 2,710.76 2,709.74 2,710.07 341,403.0K
12:42 2,710.28 2,711.01 2,710.28 2,710.64 222,669.9K
12:43 2,711.08 2,711.08 2,710.77 2,710.91 181,911.2K
12:44 2,710.66 2,710.95 2,708.66 2,708.66 270,059.9K
12:45 2,708.36 2,708.42 2,707.69 2,707.84 222,895.2K
12:46 2,707.76 2,707.76 2,706.91 2,706.91 223,681.3K
12:47 2,706.76 2,706.76 2,703.86 2,704.01 436,511.4K
12:48 2,703.96 2,703.96 2,702.10 2,702.32 354,336.5K
12:49 2,702.43 2,704.77 2,702.43 2,704.62 252,933.3K
12:50 2,704.65 2,706.99 2,704.65 2,706.44 254,381.1K
12:51 2,706.20 2,706.81 2,706.14 2,706.72 213,426.4K
12:52 2,706.60 2,707.74 2,706.58 2,707.74 180,152.0K
12:53 2,708.06 2,708.06 2,707.21 2,707.21 195,968.4K
12:54 2,706.61 2,706.61 2,704.85 2,704.85 174,660.3K
12:55 2,704.85 2,705.21 2,704.14 2,704.49 180,928.4K
12:56 2,704.53 2,704.74 2,703.99 2,704.05 116,884.1K
12:57 2,704.32 2,704.34 2,703.50 2,703.50 136,531.8K
12:58 2,702.90 2,703.41 2,702.67 2,703.22 179,725.1K
12:59 2,703.37 2,704.57 2,703.37 2,704.57 156,243.9K
13:00 2,704.65 2,705.58 2,704.37 2,705.58 173,959.6K
13:01 2,705.61 2,705.71 2,705.17 2,705.71 172,655.1K
13:02 2,705.58 2,707.18 2,705.17 2,707.18 200,989.8K
13:03 2,707.65 2,707.73 2,706.96 2,707.18 264,337.9K
13:04 2,707.18 2,707.18 2,705.27 2,705.27 216,730.9K
13:05 2,705.77 2,706.35 2,704.49 2,704.61 173,764.3K
13:06 2,704.27 2,704.53 2,704.10 2,704.48 168,874.2K
13:07 2,703.89 2,704.15 2,701.06 2,701.11 383,200.7K
13:08 2,700.68 2,701.11 2,699.86 2,701.11 342,099.0K
13:09 2,701.71 2,701.71 2,700.25 2,700.37 224,991.0K
13:10 2,699.92 2,699.97 2,699.57 2,699.90 207,183.2K
13:11 2,699.79 2,700.53 2,699.59 2,700.53 214,779.3K
13:12 2,700.82 2,701.30 2,700.49 2,700.51 130,185.1K
13:13 2,700.57 2,700.57 2,699.85 2,700.09 124,144.3K
13:14 2,700.04 2,700.04 2,698.90 2,698.90 161,454.7K
13:15 2,698.55 2,699.42 2,698.55 2,699.21 123,676.7K
13:16 2,699.50 2,699.50 2,698.16 2,698.36 158,674.5K
13:17 2,698.29 2,699.12 2,698.29 2,699.12 120,828.1K
13:18 2,699.54 2,700.67 2,699.54 2,700.07 147,953.4K
13:19 2,699.94 2,700.30 2,699.87 2,700.24 109,342.2K
13:20 2,700.32 2,700.52 2,699.81 2,699.81 140,672.7K
13:21 2,699.45 2,699.45 2,698.50 2,699.25 204,436.2K
13:22 2,698.94 2,699.07 2,698.27 2,698.27 125,645.8K
13:23 2,698.30 2,699.00 2,698.30 2,698.48 155,413.5K
13:24 2,698.48 2,698.77 2,698.15 2,698.77 162,212.4K
13:25 2,698.87 2,699.82 2,698.74 2,699.82 174,566.5K
13:26 2,699.85 2,701.87 2,699.85 2,701.74 230,089.6K
13:27 2,702.04 2,703.17 2,702.04 2,703.03 230,537.7K
13:28 2,703.18 2,703.29 2,702.99 2,703.25 155,196.7K
13:29 2,703.70 2,703.70 2,702.92 2,702.92 213,026.1K
13:30 2,702.59 2,702.59 2,701.54 2,702.53 212,666.6K
13:31 2,702.13 2,702.36 2,702.06 2,702.15 156,566.5K
13:32 2,702.00 2,703.08 2,702.00 2,703.08 99,175.4K
13:33 2,703.05 2,705.42 2,702.99 2,705.42 238,150.1K
13:34 2,705.88 2,707.19 2,705.56 2,707.19 268,353.9K
13:35 2,707.17 2,707.81 2,706.49 2,706.49 150,180.9K
13:36 2,706.70 2,707.69 2,706.70 2,707.50 134,902.1K
13:37 2,707.27 2,708.04 2,707.19 2,707.97 139,059.6K
13:38 2,707.75 2,708.19 2,707.61 2,708.19 137,356.2K
13:39 2,708.11 2,708.74 2,708.11 2,708.19 176,774.5K
13:40 2,708.28 2,708.28 2,705.20 2,705.50 197,866.0K
13:41 2,706.20 2,706.20 2,705.20 2,705.81 151,612.8K
13:42 2,705.93 2,706.13 2,705.35 2,705.35 127,762.1K
13:43 2,704.21 2,704.67 2,703.93 2,703.96 172,705.0K
13:44 2,703.85 2,704.24 2,703.16 2,703.16 192,039.8K
13:45 2,702.79 2,702.79 2,700.95 2,702.22 284,951.5K
13:46 2,701.94 2,702.26 2,701.00 2,702.26 177,252.9K
13:47 2,702.10 2,702.50 2,701.94 2,702.01 143,076.5K
13:48 2,702.40 2,703.20 2,702.40 2,702.75 146,731.9K
13:49 2,702.64 2,702.64 2,700.04 2,700.04 152,029.1K
13:50 2,700.56 2,700.88 2,699.53 2,700.64 135,062.8K
13:51 2,700.75 2,701.72 2,700.75 2,700.96 158,019.4K
13:52 2,700.98 2,701.92 2,700.98 2,701.86 104,596.1K
13:53 2,701.71 2,703.44 2,701.71 2,703.44 173,490.1K
13:54 2,703.29 2,703.60 2,703.21 2,703.40 143,142.3K
13:55 2,703.43 2,704.10 2,703.43 2,704.10 157,549.6K
13:56 2,704.61 2,705.47 2,704.46 2,705.47 109,570.6K
13:57 2,705.53 2,707.31 2,705.47 2,707.31 156,641.2K
13:58 2,707.52 2,707.54 2,706.61 2,706.61 142,429.2K
13:59 2,706.57 2,706.57 2,705.63 2,705.63 107,090.2K
14:00 2,705.44 2,706.25 2,705.37 2,706.25 66,416.4K
14:01 2,706.28 2,706.81 2,706.28 2,706.51 73,589.0K
14:02 2,706.72 2,706.83 2,706.43 2,706.83 65,137.4K
14:03 2,706.59 2,706.66 2,705.88 2,706.19 60,515.6K
14:04 2,705.91 2,706.12 2,705.57 2,705.90 94,572.9K
14:05 2,705.69 2,706.31 2,705.69 2,706.27 71,435.6K
14:06 2,706.31 2,707.06 2,706.31 2,706.58 206,253.6K
14:07 2,706.48 2,706.89 2,706.31 2,706.87 156,799.0K
14:08 2,707.10 2,707.29 2,707.09 2,707.18 148,204.1K
14:09 2,707.54 2,710.30 2,707.54 2,710.29 326,181.4K
14:10 2,710.33 2,710.83 2,710.05 2,710.83 177,838.1K
14:11 2,711.38 2,712.44 2,711.37 2,712.38 227,677.6K
14:12 2,713.20 2,715.10 2,713.20 2,715.10 338,220.6K
14:13 2,715.14 2,716.37 2,713.41 2,713.41 332,642.2K
14:14 2,712.31 2,712.56 2,711.59 2,712.00 184,519.7K
14:15 2,712.08 2,712.33 2,710.65 2,711.52 115,098.1K
14:16 2,711.31 2,711.83 2,711.17 2,711.64 135,679.5K
14:17 2,711.48 2,712.00 2,711.05 2,711.90 95,449.4K
14:18 2,711.61 2,711.67 2,708.55 2,708.95 180,239.0K
14:19 2,708.83 2,709.82 2,708.70 2,709.37 118,442.1K
14:20 2,708.52 2,708.75 2,708.33 2,708.50 106,631.7K
14:21 2,708.70 2,709.81 2,708.70 2,709.45 165,696.9K
14:22 2,709.09 2,709.39 2,708.43 2,708.51 142,883.6K
14:23 2,708.40 2,708.77 2,707.91 2,708.10 135,391.6K
14:24 2,707.42 2,707.63 2,706.26 2,706.64 179,911.2K
14:25 2,706.56 2,706.96 2,706.45 2,706.96 244,704.6K
14:26 2,707.31 2,707.31 2,706.61 2,706.61 117,686.4K
14:27 2,706.51 2,708.12 2,706.51 2,708.03 98,778.4K
14:28 2,708.26 2,708.26 2,707.30 2,707.31 171,877.1K
14:29 2,707.42 2,707.80 2,707.42 2,707.60 124,995.9K
14:30 2,707.65 2,708.92 2,707.63 2,708.49 134,993.7K
14:31 2,708.65 2,710.24 2,708.65 2,710.24 186,983.9K
14:32 2,710.22 2,710.22 2,709.37 2,709.56 137,682.5K
14:33 2,709.62 2,709.64 2,709.35 2,709.35 115,638.6K
14:34 2,709.03 2,709.03 2,706.64 2,706.64 151,511.3K
14:35 2,706.49 2,706.49 2,704.31 2,704.75 235,159.1K
14:36 2,705.25 2,705.67 2,705.01 2,705.54 108,033.8K
14:37 2,705.23 2,705.75 2,705.23 2,705.58 102,571.5K
14:38 2,705.98 2,705.98 2,704.66 2,704.66 143,148.2K
14:39 2,704.58 2,705.54 2,704.40 2,705.54 107,042.4K
14:40 2,705.41 2,705.96 2,704.98 2,705.96 144,975.8K
14:41 2,706.39 2,707.69 2,706.39 2,707.69 127,599.3K
14:42 2,707.87 2,708.17 2,707.30 2,707.91 118,282.7K
14:43 2,707.75 2,707.80 2,706.95 2,707.19 88,758.1K
14:44 2,707.48 2,707.90 2,707.26 2,707.90 100,509.3K
14:45 2,708.33 2,709.50 2,708.33 2,709.50 157,648.5K
14:46 2,709.59 2,711.16 2,708.99 2,711.16 336,238.7K
14:47 2,711.02 2,711.96 2,711.02 2,711.96 245,599.5K
14:48 2,712.07 2,712.24 2,710.38 2,710.41 273,244.0K
14:49 2,709.94 2,710.65 2,709.94 2,710.65 153,238.5K
14:50 2,710.18 2,710.18 2,709.63 2,709.71 193,144.0K
14:51 2,709.91 2,711.30 2,709.91 2,710.94 159,015.6K
14:52 2,710.79 2,711.07 2,709.13 2,709.19 175,664.0K
14:53 2,709.53 2,709.53 2,708.53 2,709.48 107,597.0K
14:54 2,709.75 2,709.75 2,708.48 2,708.48 80,340.9K
14:55 2,707.94 2,710.06 2,707.94 2,710.06 153,612.4K
14:56 2,710.41 2,710.54 2,710.15 2,710.43 97,964.8K
14:57 2,710.53 2,712.29 2,710.53 2,711.81 163,761.6K
14:58 2,711.43 2,712.53 2,711.27 2,712.53 161,659.9K
14:59 2,711.64 2,712.53 2,711.41 2,712.01 238,201.4K
15:00 2,711.84 2,712.58 2,711.84 2,712.34 156,916.8K
15:01 2,712.45 2,713.40 2,711.95 2,713.40 156,646.4K
15:02 2,713.84 2,715.65 2,713.84 2,714.97 218,802.3K
15:03 2,715.18 2,715.31 2,713.21 2,714.20 243,913.5K
15:04 2,714.32 2,714.84 2,714.18 2,714.70 136,419.2K
15:05 2,715.14 2,715.29 2,714.60 2,714.60 145,268.0K
15:06 2,713.63 2,713.63 2,711.89 2,711.89 675,416.4K
15:07 2,711.43 2,711.43 2,709.92 2,710.64 184,300.5K
15:08 2,711.35 2,712.29 2,711.34 2,712.29 121,909.8K
15:09 2,712.61 2,713.20 2,712.61 2,712.97 159,021.4K
15:10 2,712.78 2,712.78 2,711.38 2,712.11 129,626.5K
15:11 2,711.93 2,712.50 2,711.78 2,712.33 84,542.3K
15:12 2,712.03 2,712.37 2,711.89 2,711.90 94,158.6K
15:13 2,712.03 2,712.03 2,711.64 2,711.75 101,379.4K
15:14 2,711.88 2,712.01 2,711.54 2,711.83 109,761.7K
15:15 2,711.43 2,711.76 2,711.28 2,711.52 120,081.8K
15:16 2,711.33 2,711.37 2,710.51 2,710.67 126,152.4K
15:17 2,709.51 2,709.53 2,708.17 2,708.24 281,356.9K
15:18 2,708.04 2,708.66 2,707.80 2,708.66 185,489.6K
15:19 2,708.62 2,709.25 2,708.43 2,708.59 147,347.6K
15:20 2,708.40 2,709.09 2,708.36 2,708.80 135,253.8K
15:21 2,708.75 2,708.97 2,708.08 2,708.16 238,299.0K
15:22 2,707.94 2,707.95 2,707.44 2,707.80 145,265.3K
15:23 2,707.39 2,707.39 2,703.65 2,704.81 380,853.6K
15:24 2,705.30 2,706.07 2,705.30 2,705.85 210,677.8K
15:25 2,705.87 2,705.87 2,704.67 2,705.15 102,374.0K
15:26 2,704.90 2,704.90 2,704.06 2,704.65 131,570.0K
15:27 2,704.53 2,705.55 2,704.51 2,705.48 120,600.1K
15:28 2,705.32 2,706.25 2,705.22 2,705.94 141,663.8K
15:29 2,705.97 2,707.08 2,705.97 2,706.59 131,887.1K
15:30 2,706.78 2,706.84 2,704.89 2,705.13 176,213.0K
15:31 2,705.05 2,705.98 2,705.05 2,705.79 156,054.4K
15:32 2,705.78 2,706.52 2,705.78 2,706.38 106,602.1K
15:33 2,706.29 2,707.26 2,706.29 2,707.26 165,639.6K
15:34 2,707.46 2,708.06 2,707.40 2,708.06 149,448.4K
15:35 2,708.06 2,708.92 2,708.06 2,708.91 192,671.0K
15:36 2,709.20 2,709.20 2,706.35 2,706.35 156,202.7K
15:37 2,706.87 2,708.16 2,706.12 2,706.12 144,581.3K
15:38 2,705.52 2,705.95 2,705.05 2,705.50 168,846.3K
15:39 2,706.02 2,707.02 2,705.95 2,706.89 108,816.4K
15:40 2,706.74 2,706.98 2,706.33 2,706.33 143,090.1K
15:41 2,706.24 2,706.73 2,706.15 2,706.73 76,106.5K
15:42 2,706.58 2,706.58 2,704.72 2,704.75 176,356.3K
15:43 2,704.93 2,705.38 2,703.25 2,703.29 235,885.7K
15:44 2,703.44 2,704.25 2,703.37 2,703.69 161,670.3K
15:45 2,703.93 2,703.93 2,703.16 2,703.33 179,402.4K
15:46 2,703.36 2,703.36 2,702.43 2,702.53 169,571.0K
15:47 2,702.43 2,702.43 2,700.43 2,700.43 242,694.5K
15:48 2,700.52 2,700.52 2,699.66 2,699.86 195,646.8K
15:49 2,699.87 2,700.20 2,699.51 2,699.63 269,592.4K
15:50 2,699.35 2,699.78 2,698.54 2,698.54 212,626.7K
15:51 2,698.17 2,699.44 2,698.12 2,699.43 268,918.6K
15:52 2,699.53 2,702.55 2,699.53 2,702.55 317,361.5K
15:53 2,702.65 2,703.16 2,702.58 2,703.09 155,060.3K
15:54 2,703.60 2,703.60 2,702.31 2,702.31 135,542.3K
15:55 2,702.37 2,704.27 2,702.24 2,704.21 194,609.0K
15:56 2,704.10 2,704.24 2,703.69 2,703.78 162,677.9K
15:57 2,703.11 2,704.53 2,703.11 2,704.53 124,080.5K
15:58 2,704.85 2,705.26 2,704.55 2,705.26 123,482.4K
15:59 2,705.58 2,706.63 2,705.51 2,706.33 203,528.8K
16:00 2,706.39 2,706.75 2,705.86 2,705.93 129,643.9K
16:01 2,705.96 2,705.97 2,704.25 2,704.55 194,161.9K
16:02 2,704.63 2,705.04 2,704.52 2,704.70 189,409.1K
16:03 2,704.58 2,704.58 2,703.22 2,703.57 215,014.3K
16:04 2,703.62 2,703.64 2,701.24 2,701.51 284,028.8K
16:05 2,701.23 2,701.37 2,701.02 2,701.21 230,717.1K
16:06 2,701.54 2,702.04 2,701.38 2,702.04 172,954.9K
16:07 2,701.98 2,702.41 2,701.72 2,701.72 133,925.3K
16:08 2,701.52 2,701.52 2,700.92 2,701.04 132,509.7K
16:09 2,701.22 2,701.22 2,698.83 2,698.83 259,748.3K
16:10 2,699.42 2,700.02 2,699.10 2,699.28 256,008.6K
16:11 2,699.45 2,699.45 2,698.78 2,698.85 197,670.2K
16:12 2,699.02 2,699.02 2,697.93 2,697.93 231,514.8K
16:13 2,698.24 2,698.36 2,696.75 2,697.17 419,612.6K
16:14 2,697.17 2,697.24 2,695.24 2,695.24 359,693.2K
16:15 2,695.15 2,696.34 2,695.03 2,696.34 262,076.2K
16:16 2,696.15 2,696.46 2,695.27 2,695.27 230,101.6K
16:17 2,695.18 2,695.70 2,695.18 2,695.58 187,099.1K
16:18 2,695.75 2,696.37 2,695.31 2,696.01 173,426.3K
16:19 2,696.49 2,697.89 2,696.36 2,697.85 260,541.8K
16:20 2,698.27 2,698.39 2,693.77 2,693.77 333,410.7K
16:21 2,693.25 2,694.13 2,693.12 2,694.13 253,100.0K
16:22 2,694.20 2,695.08 2,694.20 2,694.84 191,151.5K
16:23 2,694.79 2,695.90 2,694.60 2,695.90 257,040.8K
16:24 2,696.16 2,697.38 2,696.16 2,697.25 227,075.8K
16:25 2,697.23 2,697.24 2,696.41 2,697.24 191,166.5K
16:26 2,697.24 2,697.58 2,697.24 2,697.58 179,177.8K
16:27 2,697.81 2,699.39 2,697.78 2,699.37 448,075.9K
16:28 2,699.79 2,701.28 2,699.79 2,701.21 278,427.0K
16:29 2,701.65 2,701.84 2,700.13 2,700.13 229,522.2K
16:30 2,699.78 2,699.92 2,696.93 2,697.45 329,526.8K
16:31 2,697.84 2,698.15 2,697.29 2,698.11 217,386.1K
16:32 2,698.27 2,698.27 2,697.04 2,697.08 112,215.0K
16:33 2,697.08 2,697.49 2,696.77 2,697.05 134,193.2K
16:34 2,697.01 2,697.01 2,695.63 2,695.63 159,127.0K
16:35 2,695.73 2,696.42 2,695.73 2,695.75 114,169.8K
16:36 2,695.83 2,695.84 2,694.61 2,695.34 214,057.1K
16:37 2,695.18 2,695.45 2,694.68 2,695.18 146,509.3K
16:38 2,695.15 2,695.15 2,694.52 2,694.52 211,813.2K
16:39 2,694.26 2,695.18 2,694.26 2,694.93 161,163.0K
16:40 2,694.95 2,695.14 2,694.70 2,694.87 120,888.7K
16:41 2,695.07 2,695.55 2,695.07 2,695.55 129,180.4K
16:42 2,695.43 2,695.43 2,694.03 2,694.03 145,553.1K
16:43 2,693.84 2,693.84 2,692.22 2,692.53 178,934.0K
16:44 2,692.04 2,692.04 2,690.37 2,690.44 194,406.8K
16:45 2,690.42 2,690.42 2,687.96 2,687.96 269,698.8K
16:46 2,687.87 2,687.87 2,686.27 2,686.27 302,572.1K
16:47 2,686.38 2,686.38 2,684.32 2,684.58 359,421.6K
16:48 2,684.95 2,687.56 2,684.95 2,687.56 308,200.4K
16:49 2,688.03 2,689.16 2,687.74 2,689.16 222,309.9K
16:50 2,689.32 2,690.08 2,689.32 2,690.08 139,005.7K
16:51 2,690.00 2,690.56 2,689.95 2,690.23 185,874.9K
16:52 2,690.04 2,690.04 2,689.26 2,689.26 131,575.5K
16:53 2,689.75 2,690.92 2,689.65 2,690.62 175,098.3K
16:54 2,690.77 2,692.41 2,690.77 2,692.41 144,470.3K
16:55 2,692.42 2,692.66 2,690.79 2,690.79 126,128.5K
16:56 2,690.77 2,690.90 2,690.27 2,690.84 110,897.5K
16:57 2,690.74 2,690.74 2,688.09 2,688.09 143,439.3K
16:58 2,688.39 2,688.74 2,688.18 2,688.74 124,233.2K
16:59 2,688.74 2,689.41 2,688.58 2,689.41 127,677.1K
17:00 2,690.03 2,690.27 2,689.32 2,689.43 130,628.2K
17:01 2,689.73 2,689.88 2,687.92 2,688.07 160,391.4K
17:02 2,688.33 2,688.33 2,687.15 2,687.29 195,326.5K
17:03 2,687.56 2,688.15 2,687.45 2,687.72 121,503.5K
17:04 2,687.84 2,688.66 2,687.84 2,688.18 145,532.3K
17:05 2,688.12 2,688.96 2,688.12 2,688.41 159,576.7K
17:06 2,688.46 2,689.61 2,688.44 2,689.61 177,168.8K
17:07 2,689.27 2,689.71 2,689.21 2,689.44 137,826.0K
17:08 2,689.28 2,690.56 2,689.11 2,690.56 237,127.6K
17:09 2,690.43 2,690.43 2,688.45 2,688.50 151,367.8K
17:10 2,688.29 2,689.29 2,688.29 2,688.85 135,833.2K
17:11 2,689.14 2,692.06 2,689.14 2,691.93 224,537.9K
17:12 2,693.60 2,693.87 2,691.61 2,691.65 276,900.8K
17:13 2,691.74 2,691.74 2,690.58 2,691.14 88,145.7K
17:14 2,691.27 2,691.58 2,690.68 2,691.58 180,803.5K
17:15 2,691.60 2,694.18 2,691.60 2,694.18 226,916.4K
17:16 2,694.40 2,694.40 2,692.38 2,692.83 197,505.0K
17:17 2,692.75 2,694.05 2,692.75 2,693.48 136,814.3K
17:18 2,693.52 2,693.86 2,692.89 2,693.56 132,307.5K
17:19 2,693.23 2,694.14 2,693.22 2,694.14 198,371.4K
17:20 2,694.03 2,694.76 2,694.03 2,694.11 225,413.3K
17:21 2,694.37 2,695.57 2,694.37 2,695.57 159,918.9K
17:22 2,695.69 2,695.95 2,695.63 2,695.91 192,005.8K
17:23 2,696.34 2,697.23 2,696.31 2,697.23 212,464.0K
17:24 2,697.14 2,697.14 2,696.46 2,696.59 253,554.0K
17:25 2,696.69 2,696.69 2,695.65 2,695.65 137,563.6K
17:26 2,696.03 2,696.42 2,695.95 2,696.27 158,879.2K
17:27 2,696.31 2,696.98 2,696.31 2,696.98 132,629.5K
17:28 2,697.07 2,697.57 2,697.02 2,697.32 156,533.9K
17:29 2,697.20 2,697.20 2,694.86 2,695.04 175,832.1K
17:30 2,695.16 2,695.34 2,693.75 2,693.84 207,587.0K
17:31 2,693.86 2,694.24 2,693.86 2,694.18 116,101.9K
17:32 2,694.24 2,694.36 2,692.78 2,693.20 141,286.6K
17:33 2,693.44 2,693.44 2,692.87 2,693.43 120,614.4K
17:34 2,695.02 2,696.72 2,694.87 2,696.69 371,005.6K
17:35 2,696.73 2,696.73 2,695.03 2,695.03 160,705.4K
17:36 2,695.22 2,695.22 2,693.54 2,693.64 154,935.8K
17:37 2,693.74 2,693.74 2,692.03 2,692.38 153,526.3K
17:38 2,692.91 2,694.84 2,692.91 2,694.84 189,100.0K
17:39 2,695.15 2,695.93 2,695.07 2,695.73 148,709.2K
17:40 2,695.65 2,695.90 2,695.40 2,695.82 184,489.5K
17:41 2,695.77 2,698.20 2,695.77 2,698.20 181,365.0K
17:42 2,699.91 2,700.84 2,699.91 2,700.24 563,220.5K
17:43 2,700.07 2,700.73 2,699.61 2,700.21 256,075.0K
17:44 2,700.70 2,700.92 2,699.65 2,699.65 175,996.5K
17:45 2,700.07 2,700.13 2,699.69 2,699.77 193,455.6K
17:46 2,699.54 2,699.79 2,699.22 2,699.22 123,899.2K
17:47 2,699.31 2,699.31 2,698.09 2,698.09 116,099.0K
17:48 2,698.19 2,698.47 2,698.09 2,698.36 112,796.4K
17:49 2,698.31 2,698.52 2,694.53 2,694.59 273,909.0K
17:50 2,694.30 2,696.10 2,694.28 2,696.10 149,221.2K
17:51 2,696.26 2,696.69 2,696.19 2,696.50 129,349.9K
17:52 2,696.70 2,696.94 2,696.22 2,696.94 100,020.1K
17:53 2,696.95 2,697.90 2,696.50 2,697.90 119,943.1K
17:54 2,698.44 2,698.93 2,698.42 2,698.57 135,343.2K
17:55 2,698.57 2,698.57 2,697.92 2,698.06 114,298.9K
17:56 2,697.92 2,698.11 2,696.61 2,696.66 177,389.1K
17:57 2,696.57 2,697.56 2,696.57 2,697.52 117,585.3K
17:58 2,697.44 2,697.44 2,696.68 2,696.68 115,374.0K
17:59 2,696.65 2,697.28 2,696.57 2,696.57 124,041.2K
18:00 2,696.29 2,696.29 2,694.67 2,695.16 250,802.0K
18:01 2,695.02 2,695.60 2,694.11 2,694.11 128,315.9K
18:02 2,693.93 2,694.38 2,693.57 2,693.87 106,179.7K
18:03 2,693.74 2,695.09 2,693.69 2,694.94 116,774.8K
18:04 2,695.06 2,697.09 2,695.06 2,696.95 144,790.0K
18:05 2,696.95 2,697.57 2,696.95 2,697.57 94,306.7K
18:06 2,697.75 2,698.20 2,697.18 2,697.18 100,250.0K
18:07 2,697.40 2,697.63 2,697.27 2,697.29 58,767.9K
18:08 2,697.29 2,697.29 2,696.67 2,696.76 84,081.9K
18:09 2,696.74 2,696.75 2,695.90 2,696.12 111,843.5K
18:10 2,696.42 2,696.52 2,696.22 2,696.22 72,407.0K
18:11 2,696.08 2,696.25 2,695.91 2,695.95 71,561.7K
18:12 2,695.81 2,696.00 2,695.68 2,695.94 70,890.1K
18:13 2,696.03 2,696.03 2,695.67 2,695.81 49,033.5K
18:14 2,695.73 2,696.08 2,695.73 2,696.01 62,527.4K
18:15 2,695.29 2,695.29 2,693.69 2,693.69 243,113.2K
18:16 2,693.69 2,693.90 2,693.03 2,693.11 153,879.4K
18:17 2,693.51 2,693.92 2,693.51 2,693.62 125,065.3K
18:18 2,693.67 2,693.70 2,692.19 2,692.19 132,266.4K
18:19 2,692.10 2,692.32 2,691.69 2,692.26 131,049.2K
18:20 2,692.17 2,692.27 2,689.75 2,689.75 224,060.9K
18:21 2,689.80 2,689.80 2,688.88 2,688.88 294,425.7K
18:22 2,688.90 2,689.41 2,688.72 2,689.41 224,169.4K
18:23 2,689.33 2,689.42 2,688.72 2,688.72 211,451.4K
18:24 2,688.41 2,688.41 2,687.76 2,687.76 237,619.0K
18:25 2,687.97 2,688.65 2,687.97 2,688.39 238,926.0K
18:26 2,688.54 2,688.97 2,688.31 2,688.96 218,447.6K
18:27 2,689.03 2,689.74 2,688.83 2,689.74 183,048.8K
18:28 2,689.66 2,690.77 2,689.65 2,690.03 211,009.5K
18:29 2,689.93 2,690.07 2,689.69 2,689.84 155,915.6K
18:30 2,689.95 2,689.97 2,689.52 2,689.52 139,957.6K
18:31 2,689.79 2,690.07 2,689.41 2,689.41 140,418.1K
18:32 2,689.26 2,689.32 2,688.03 2,688.03 206,852.7K
18:33 2,688.14 2,688.71 2,687.84 2,688.27 187,938.3K
18:34 2,688.76 2,690.49 2,688.34 2,690.40 228,632.5K
18:35 2,690.39 2,691.10 2,690.22 2,691.06 186,043.6K
18:36 2,690.88 2,691.86 2,690.88 2,691.75 147,279.2K
18:37 2,691.87 2,691.99 2,691.27 2,691.27 113,219.8K
18:38 2,691.29 2,691.32 2,690.85 2,690.95 184,995.0K
18:39 2,690.92 2,691.32 2,690.75 2,690.75 124,997.2K
18:40 2,690.75 2,690.75 2,690.75 2,690.75 0.0K
18:51 2,690.96 2,690.96 2,690.96 2,690.96 230,252.3K
19:05 2,690.53 2,690.78 2,690.39 2,690.74 77,759.9K
19:06 2,690.76 2,691.65 2,690.55 2,691.65 101,213.8K
19:07 2,691.88 2,691.96 2,690.31 2,690.37 70,413.7K
19:08 2,690.51 2,690.60 2,690.15 2,690.15 94,983.3K
19:09 2,690.14 2,690.38 2,689.95 2,689.95 99,850.2K
19:10 2,690.07 2,690.51 2,690.07 2,690.47 55,019.6K
19:11 2,690.56 2,690.60 2,690.35 2,690.45 55,049.3K
19:12 2,690.51 2,690.57 2,690.49 2,690.52 36,866.6K
19:13 2,690.52 2,690.91 2,690.52 2,690.86 50,146.2K
19:14 2,690.96 2,690.96 2,690.06 2,690.06 80,925.2K
19:15 2,690.12 2,690.12 2,689.80 2,689.90 80,988.5K
19:16 2,690.01 2,690.16 2,689.61 2,689.71 115,137.8K
19:17 2,688.89 2,688.89 2,687.85 2,687.93 207,791.1K
19:18 2,687.93 2,688.22 2,687.43 2,687.43 82,856.7K
19:19 2,687.25 2,687.25 2,686.33 2,686.41 116,192.3K
19:20 2,686.40 2,686.63 2,686.26 2,686.63 93,370.0K
19:21 2,686.63 2,688.02 2,686.63 2,688.02 69,170.0K
19:22 2,687.90 2,687.94 2,687.51 2,687.81 53,904.5K
19:23 2,687.73 2,687.84 2,687.65 2,687.71 33,365.1K
19:24 2,687.67 2,687.82 2,687.57 2,687.82 40,724.6K
19:25 2,687.90 2,688.43 2,687.85 2,688.43 75,359.4K
19:26 2,688.40 2,688.80 2,688.40 2,688.79 56,756.5K
19:27 2,688.94 2,689.13 2,688.94 2,689.07 61,068.1K
19:28 2,689.20 2,690.30 2,689.20 2,690.30 92,217.0K
19:29 2,690.39 2,690.91 2,690.39 2,690.89 56,799.1K
19:30 2,690.85 2,691.12 2,690.73 2,690.73 58,888.6K
19:31 2,690.85 2,691.07 2,690.75 2,690.82 65,382.2K
19:32 2,690.78 2,690.78 2,690.39 2,690.39 43,164.5K
19:33 2,689.88 2,689.88 2,689.27 2,689.27 61,886.3K
19:34 2,689.26 2,689.26 2,688.57 2,688.57 76,330.4K
19:35 2,688.67 2,688.98 2,688.52 2,688.52 56,691.1K
19:36 2,688.53 2,688.87 2,688.53 2,688.77 68,680.7K
19:37 2,688.85 2,689.08 2,688.61 2,689.02 31,249.7K
19:38 2,689.00 2,689.60 2,689.00 2,689.60 46,424.3K
19:39 2,689.60 2,689.69 2,689.52 2,689.52 58,756.8K
19:40 2,689.55 2,689.98 2,689.50 2,689.98 81,675.8K
19:41 2,689.90 2,690.28 2,689.90 2,690.18 62,683.6K
19:42 2,690.17 2,690.25 2,689.81 2,689.81 45,810.3K
19:43 2,689.76 2,690.12 2,689.67 2,690.12 26,929.4K
19:44 2,690.09 2,690.16 2,689.97 2,690.02 36,732.3K
19:45 2,690.17 2,690.42 2,690.02 2,690.40 82,042.2K
19:46 2,690.52 2,690.52 2,690.01 2,690.14 40,933.8K
19:47 2,689.91 2,690.34 2,689.91 2,690.30 33,139.5K
19:48 2,690.15 2,690.28 2,690.07 2,690.17 25,097.6K
19:49 2,690.09 2,690.10 2,689.93 2,689.96 33,843.6K
19:50 2,689.92 2,690.04 2,689.78 2,689.99 76,415.1K
19:51 2,689.98 2,690.02 2,689.82 2,689.89 38,414.7K
19:52 2,689.93 2,690.11 2,689.84 2,690.11 53,183.0K
19:53 2,690.19 2,690.26 2,690.02 2,690.03 56,928.1K
19:54 2,690.00 2,690.29 2,690.00 2,690.22 31,271.0K
19:55 2,689.99 2,690.08 2,689.85 2,689.94 36,955.6K
19:56 2,689.69 2,689.96 2,689.63 2,689.95 56,116.9K
19:57 2,690.01 2,690.01 2,689.47 2,689.47 35,014.4K
19:58 2,689.43 2,689.43 2,688.90 2,688.90 70,649.3K
19:59 2,688.79 2,688.95 2,688.69 2,688.95 44,956.3K
20:00 2,688.83 2,688.88 2,688.66 2,688.70 43,630.7K
20:01 2,688.75 2,689.21 2,688.75 2,689.21 41,408.7K
20:02 2,688.96 2,689.30 2,688.94 2,689.17 91,683.4K
20:03 2,689.03 2,689.47 2,689.02 2,689.47 71,041.9K
20:04 2,689.64 2,689.79 2,689.62 2,689.69 26,743.6K
20:05 2,689.54 2,689.64 2,689.19 2,689.42 24,978.1K
20:06 2,689.42 2,689.74 2,689.40 2,689.72 22,068.2K
20:07 2,689.85 2,690.03 2,689.76 2,689.99 41,349.9K
20:08 2,690.12 2,690.32 2,690.12 2,690.26 49,589.1K
20:09 2,690.28 2,690.31 2,690.02 2,690.02 28,757.4K
20:10 2,690.13 2,690.16 2,689.90 2,690.00 26,281.4K
20:11 2,689.95 2,690.18 2,689.91 2,690.10 16,077.5K
20:12 2,690.00 2,690.09 2,689.97 2,690.01 19,030.6K
20:13 2,689.95 2,689.95 2,689.66 2,689.66 21,986.5K
20:14 2,689.58 2,689.66 2,689.16 2,689.16 30,192.7K
20:15 2,689.27 2,689.40 2,689.10 2,689.35 18,874.7K
20:16 2,689.38 2,689.39 2,689.08 2,689.31 20,601.7K
20:17 2,689.18 2,689.34 2,689.05 2,689.30 43,542.6K
20:18 2,689.27 2,689.33 2,688.93 2,688.95 16,321.9K
20:19 2,688.88 2,689.23 2,688.77 2,689.14 26,122.9K
20:20 2,689.11 2,689.21 2,688.87 2,688.90 29,074.6K
20:21 2,688.66 2,689.16 2,688.65 2,689.11 33,035.8K
20:22 2,689.19 2,689.40 2,689.19 2,689.40 31,203.7K
20:23 2,689.43 2,689.82 2,689.43 2,689.82 40,567.2K
20:24 2,689.90 2,690.06 2,689.87 2,689.95 31,450.1K
20:25 2,689.98 2,690.23 2,689.96 2,690.13 36,851.3K
20:26 2,690.11 2,690.63 2,690.11 2,690.63 31,998.4K
20:27 2,690.60 2,690.81 2,690.49 2,690.81 36,142.2K
20:28 2,690.68 2,691.06 2,690.68 2,691.06 34,445.0K
20:29 2,691.06 2,691.44 2,691.06 2,691.35 35,780.3K
20:30 2,691.15 2,691.17 2,690.60 2,690.60 30,607.4K
20:31 2,690.55 2,690.55 2,690.08 2,690.21 45,324.4K
20:32 2,690.29 2,690.50 2,690.19 2,690.41 26,427.3K
20:33 2,690.47 2,690.91 2,690.44 2,690.61 35,273.2K
20:34 2,690.48 2,690.93 2,690.48 2,690.86 13,189.3K
20:35 2,690.81 2,690.81 2,690.54 2,690.75 40,923.6K
20:36 2,690.69 2,691.12 2,690.69 2,690.70 32,137.5K
20:37 2,690.64 2,691.07 2,690.61 2,691.04 24,836.6K
20:38 2,690.97 2,691.49 2,690.94 2,691.49 35,538.0K
20:39 2,691.44 2,691.67 2,691.42 2,691.67 21,591.5K
20:40 2,691.77 2,692.75 2,691.76 2,692.75 77,183.2K
20:41 2,692.85 2,693.75 2,692.85 2,693.72 79,997.1K
20:42 2,693.82 2,694.00 2,693.57 2,693.62 36,358.3K
20:43 2,693.59 2,693.59 2,693.34 2,693.41 16,550.9K
20:44 2,693.43 2,693.43 2,693.05 2,693.18 25,167.2K
20:45 2,693.02 2,693.21 2,692.95 2,693.03 30,473.4K
20:46 2,692.95 2,693.03 2,692.22 2,692.22 28,187.2K
20:47 2,692.23 2,692.44 2,692.11 2,692.15 24,977.5K
20:48 2,692.08 2,692.28 2,691.98 2,692.28 29,107.6K
20:49 2,692.14 2,692.18 2,691.95 2,692.04 17,673.4K
20:50 2,692.01 2,692.42 2,692.01 2,692.42 41,785.4K
20:51 2,692.48 2,692.57 2,692.28 2,692.28 28,428.0K
20:52 2,692.32 2,692.52 2,692.32 2,692.42 11,164.9K
20:53 2,692.55 2,692.60 2,692.42 2,692.53 16,814.6K
20:54 2,692.58 2,692.61 2,692.32 2,692.32 17,907.4K
20:55 2,692.23 2,692.57 2,692.22 2,692.55 17,483.0K
20:56 2,692.40 2,692.43 2,692.23 2,692.24 24,538.9K
20:57 2,692.35 2,692.46 2,692.04 2,692.04 25,459.8K
20:58 2,692.09 2,692.35 2,692.01 2,692.35 24,516.0K
20:59 2,692.33 2,692.46 2,692.33 2,692.43 23,130.9K
21:00 2,692.43 2,692.43 2,692.19 2,692.34 26,750.6K
21:01 2,692.30 2,692.30 2,692.18 2,692.26 17,298.8K
21:02 2,692.22 2,692.22 2,692.02 2,692.18 17,889.0K
21:03 2,691.98 2,692.31 2,691.98 2,692.24 24,349.4K
21:04 2,692.29 2,692.32 2,692.10 2,692.18 18,835.6K
21:05 2,692.11 2,692.37 2,692.11 2,692.37 12,907.5K
21:06 2,692.12 2,692.12 2,691.89 2,691.98 29,275.7K
21:07 2,691.97 2,691.97 2,691.77 2,691.78 18,051.6K
21:08 2,691.84 2,691.84 2,691.48 2,691.52 29,412.5K
21:09 2,691.50 2,691.53 2,691.31 2,691.37 43,571.7K
21:10 2,691.31 2,691.67 2,691.31 2,691.32 26,212.0K
21:11 2,691.31 2,691.63 2,691.31 2,691.58 35,897.0K
21:12 2,691.65 2,691.72 2,691.48 2,691.48 16,394.5K
21:13 2,691.53 2,691.53 2,691.32 2,691.32 13,343.7K
21:14 2,691.41 2,691.42 2,691.33 2,691.39 16,208.9K
21:15 2,691.49 2,691.58 2,691.49 2,691.52 13,428.4K
21:16 2,691.48 2,691.50 2,691.39 2,691.46 16,152.0K
21:17 2,691.42 2,691.60 2,691.42 2,691.54 13,537.6K
21:18 2,691.64 2,691.88 2,691.64 2,691.73 20,427.0K
21:19 2,691.62 2,691.77 2,691.58 2,691.77 24,164.1K
21:20 2,691.74 2,692.02 2,691.74 2,691.96 15,269.9K
21:21 2,691.92 2,692.00 2,691.82 2,691.85 17,602.6K
21:22 2,691.85 2,691.88 2,691.19 2,691.28 31,662.8K
21:23 2,691.43 2,691.62 2,691.36 2,691.56 15,693.7K
21:24 2,691.51 2,691.63 2,691.36 2,691.41 13,886.7K
21:25 2,691.37 2,691.60 2,691.35 2,691.44 38,451.5K
21:26 2,691.41 2,691.41 2,691.11 2,691.11 22,870.5K
21:27 2,691.16 2,691.46 2,691.14 2,691.21 27,424.1K
21:28 2,691.23 2,691.30 2,691.19 2,691.25 15,781.7K
21:29 2,691.18 2,691.22 2,690.85 2,690.86 41,055.3K
21:30 2,690.85 2,690.98 2,690.83 2,690.93 17,068.5K
21:31 2,690.92 2,691.01 2,690.81 2,690.84 27,938.5K
21:32 2,690.85 2,690.90 2,690.61 2,690.62 25,706.4K
21:33 2,690.63 2,690.76 2,690.57 2,690.70 12,732.3K
21:34 2,690.58 2,690.77 2,690.57 2,690.61 24,479.3K
21:35 2,690.68 2,690.81 2,690.68 2,690.78 22,491.6K
21:36 2,690.83 2,690.83 2,690.63 2,690.63 19,343.3K
21:37 2,690.64 2,690.87 2,690.62 2,690.87 9,683.1K
21:38 2,690.81 2,690.82 2,690.68 2,690.68 16,902.4K
21:39 2,690.79 2,691.16 2,690.77 2,691.16 17,712.9K
21:40 2,690.97 2,691.19 2,690.97 2,691.19 17,340.2K
21:41 2,691.19 2,691.35 2,691.18 2,691.18 20,995.4K
21:42 2,691.34 2,691.37 2,691.27 2,691.36 22,261.4K
21:43 2,691.34 2,691.37 2,691.21 2,691.22 25,608.8K
21:44 2,691.15 2,691.24 2,691.07 2,691.19 34,160.5K
21:45 2,691.20 2,691.36 2,691.18 2,691.32 18,123.4K
21:46 2,691.45 2,691.94 2,691.45 2,691.94 33,782.9K
21:47 2,691.92 2,691.92 2,691.72 2,691.79 16,958.2K
21:48 2,691.76 2,691.79 2,691.69 2,691.79 12,375.6K
21:49 2,691.82 2,691.82 2,691.73 2,691.73 15,922.8K
21:50 2,691.79 2,691.92 2,691.73 2,691.85 17,513.5K
21:51 2,691.85 2,692.08 2,691.80 2,692.08 13,150.5K
21:52 2,692.07 2,692.07 2,691.92 2,692.00 12,804.2K
21:53 2,692.03 2,692.08 2,691.97 2,692.03 21,006.2K
21:54 2,691.95 2,691.99 2,691.85 2,691.94 16,303.9K
21:55 2,692.00 2,692.02 2,691.93 2,691.96 15,279.9K
21:56 2,691.98 2,692.19 2,691.96 2,692.16 15,205.9K
21:57 2,692.12 2,692.24 2,692.12 2,692.24 16,884.9K
21:58 2,692.23 2,692.27 2,692.13 2,692.23 18,541.5K
21:59 2,692.21 2,692.21 2,691.81 2,691.81 9,927.7K
22:00 2,691.76 2,691.92 2,691.76 2,691.85 37,376.6K
22:01 2,691.77 2,691.85 2,691.74 2,691.82 7,495.1K
22:02 2,691.80 2,691.95 2,691.80 2,691.90 11,566.2K
22:03 2,691.84 2,691.95 2,691.77 2,691.77 42,498.3K
22:04 2,691.91 2,691.91 2,691.66 2,691.77 20,906.9K
22:05 2,691.71 2,691.74 2,691.63 2,691.67 26,929.0K
22:06 2,691.59 2,691.76 2,691.59 2,691.76 21,972.8K
22:07 2,691.81 2,691.84 2,691.43 2,691.58 41,123.0K
22:08 2,691.32 2,691.33 2,691.19 2,691.30 10,866.1K
22:09 2,691.23 2,691.26 2,691.16 2,691.22 27,934.5K
22:10 2,691.16 2,691.36 2,691.16 2,691.31 18,160.4K
22:11 2,691.23 2,691.28 2,691.04 2,691.13 17,409.2K
22:12 2,691.05 2,691.10 2,690.89 2,690.89 11,679.7K
22:13 2,690.90 2,690.92 2,690.44 2,690.75 36,735.1K
22:14 2,690.84 2,691.08 2,690.84 2,691.06 20,918.6K
22:15 2,691.31 2,691.36 2,691.12 2,691.21 17,227.8K
22:16 2,691.25 2,691.42 2,691.24 2,691.42 17,192.8K
22:17 2,691.30 2,691.36 2,691.14 2,691.19 18,018.2K
22:18 2,691.19 2,691.21 2,691.04 2,691.04 21,173.3K
22:19 2,691.05 2,691.13 2,691.00 2,691.01 13,776.7K
22:20 2,691.05 2,691.15 2,690.82 2,691.15 45,830.0K
22:21 2,691.31 2,691.51 2,691.31 2,691.44 26,731.9K
22:22 2,691.49 2,691.52 2,691.18 2,691.19 28,214.1K
22:23 2,691.06 2,691.13 2,690.95 2,691.13 25,513.8K
22:24 2,691.06 2,691.06 2,690.57 2,690.57 17,910.7K
22:25 2,690.51 2,690.69 2,690.47 2,690.69 26,081.4K
22:26 2,690.59 2,690.96 2,690.59 2,690.83 34,389.6K
22:27 2,690.82 2,691.03 2,690.80 2,690.96 27,010.8K
22:28 2,690.94 2,691.04 2,690.80 2,690.80 30,995.1K
22:29 2,690.79 2,690.86 2,690.71 2,690.85 8,712.4K
22:30 2,690.68 2,690.96 2,690.61 2,690.96 13,368.7K
22:31 2,690.90 2,690.93 2,690.75 2,690.79 22,200.1K
22:32 2,690.83 2,690.91 2,690.67 2,690.72 6,611.3K
22:33 2,690.72 2,690.74 2,690.43 2,690.43 18,339.3K
22:34 2,690.53 2,690.53 2,690.28 2,690.28 21,480.5K
22:35 2,690.22 2,690.47 2,690.19 2,690.26 24,223.6K
22:36 2,690.15 2,690.41 2,690.15 2,690.20 10,258.4K
22:37 2,690.14 2,690.18 2,689.93 2,690.06 29,141.4K
22:38 2,690.06 2,690.32 2,689.99 2,690.30 11,796.9K
22:39 2,690.26 2,690.36 2,690.23 2,690.23 21,471.0K
22:40 2,690.28 2,690.28 2,690.00 2,690.03 25,593.5K
22:41 2,689.97 2,690.09 2,689.62 2,689.72 15,761.6K
22:42 2,689.63 2,689.89 2,689.63 2,689.77 20,551.2K
22:43 2,689.71 2,689.71 2,689.53 2,689.58 25,047.2K
22:44 2,689.50 2,689.52 2,689.16 2,689.16 25,032.9K
22:45 2,689.12 2,689.29 2,689.02 2,689.17 36,525.1K
22:46 2,689.27 2,689.28 2,689.17 2,689.28 21,132.7K
22:47 2,689.18 2,689.33 2,689.18 2,689.20 14,460.2K
22:48 2,689.16 2,689.35 2,689.16 2,689.31 15,012.1K
22:49 2,689.33 2,689.51 2,689.33 2,689.51 12,467.6K
22:50 2,689.56 2,689.60 2,689.43 2,689.53 12,889.3K
22:51 2,689.58 2,689.58 2,689.22 2,689.49 18,147.2K
22:52 2,689.27 2,689.34 2,689.08 2,689.22 23,356.7K
22:53 2,689.31 2,689.31 2,689.14 2,689.22 16,257.8K
22:54 2,689.20 2,689.29 2,689.17 2,689.17 25,441.8K
22:55 2,689.21 2,689.27 2,689.07 2,689.07 11,770.1K
22:56 2,689.21 2,689.23 2,689.01 2,689.02 25,433.1K
22:57 2,688.78 2,689.01 2,688.78 2,688.96 17,153.7K
22:58 2,688.93 2,688.93 2,688.50 2,688.60 18,042.9K
22:59 2,688.63 2,688.64 2,688.45 2,688.50 15,700.0K
23:00 2,688.43 2,688.63 2,688.43 2,688.54 24,646.8K
23:01 2,688.57 2,688.57 2,688.38 2,688.53 21,914.3K
23:02 2,688.43 2,688.57 2,688.40 2,688.53 34,321.8K
23:03 2,688.45 2,688.64 2,688.38 2,688.63 22,644.1K
23:04 2,688.65 2,688.69 2,688.53 2,688.58 12,300.6K
23:05 2,688.58 2,688.58 2,688.33 2,688.54 20,604.4K
23:06 2,688.46 2,688.51 2,688.35 2,688.42 14,130.8K
23:07 2,688.34 2,688.54 2,688.06 2,688.53 18,474.3K
23:08 2,688.61 2,688.66 2,688.41 2,688.46 21,238.3K
23:09 2,688.42 2,688.56 2,688.32 2,688.50 24,560.2K
23:10 2,688.45 2,688.46 2,688.20 2,688.22 13,563.0K
23:11 2,688.35 2,688.37 2,688.25 2,688.36 13,310.0K
23:12 2,688.30 2,688.30 2,688.08 2,688.08 21,696.3K
23:13 2,688.13 2,688.31 2,688.13 2,688.29 20,795.6K
23:14 2,688.24 2,688.37 2,688.02 2,688.04 25,665.3K
23:15 2,688.13 2,688.17 2,687.92 2,687.96 25,437.1K
23:16 2,688.04 2,688.04 2,687.90 2,687.96 22,718.3K
23:17 2,688.08 2,688.24 2,688.00 2,688.22 15,495.8K
23:18 2,688.19 2,688.37 2,688.19 2,688.33 17,259.2K
23:19 2,688.42 2,688.58 2,688.42 2,688.55 11,162.6K
23:20 2,688.51 2,688.55 2,688.31 2,688.37 34,933.5K
23:21 2,688.26 2,688.47 2,688.26 2,688.45 17,591.6K
23:22 2,688.42 2,688.47 2,688.23 2,688.44 10,143.9K
23:23 2,688.29 2,688.45 2,688.29 2,688.39 24,920.2K
23:24 2,688.41 2,688.44 2,688.32 2,688.39 16,998.4K
23:25 2,688.41 2,688.52 2,688.31 2,688.45 18,032.9K
23:26 2,688.61 2,688.61 2,688.47 2,688.52 12,505.7K
23:27 2,688.51 2,688.63 2,688.40 2,688.40 19,706.9K
23:28 2,688.46 2,688.52 2,688.38 2,688.49 12,365.3K
23:29 2,688.30 2,688.38 2,688.19 2,688.20 15,889.5K
23:30 2,688.21 2,688.25 2,688.10 2,688.22 14,538.1K
23:31 2,688.19 2,688.22 2,687.75 2,687.75 18,176.9K
23:32 2,687.60 2,687.60 2,687.15 2,687.36 32,716.2K
23:33 2,687.49 2,687.52 2,687.01 2,687.01 43,026.0K
23:34 2,687.11 2,687.11 2,686.75 2,686.95 19,052.9K
23:35 2,686.82 2,686.82 2,686.23 2,686.46 46,765.9K
23:36 2,686.30 2,686.38 2,685.91 2,686.38 45,501.9K
23:37 2,686.08 2,686.18 2,685.92 2,685.93 43,708.0K
23:38 2,686.03 2,686.03 2,685.79 2,685.84 31,822.5K
23:39 2,685.74 2,685.74 2,685.28 2,685.34 66,130.2K
23:40 2,685.31 2,685.54 2,685.24 2,685.46 42,735.1K
23:41 2,685.41 2,685.72 2,685.41 2,685.54 39,402.4K
23:42 2,685.56 2,685.58 2,685.30 2,685.51 31,374.2K
23:43 2,685.62 2,685.95 2,685.52 2,685.66 53,023.4K
23:44 2,685.63 2,685.72 2,685.27 2,685.68 51,297.0K
23:45 2,685.57 2,685.77 2,685.17 2,685.17 36,099.0K
23:46 2,685.21 2,685.44 2,685.14 2,685.42 41,447.1K
23:47 2,685.20 2,685.40 2,684.97 2,685.06 44,351.6K
23:48 2,685.02 2,685.16 2,684.89 2,684.89 34,315.7K
23:49 2,684.86 2,685.04 2,684.67 2,684.80 64,474.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available