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 2,756.79 2,756.79 2,750.72 2,751.41 782,442.8K
10:01 2,753.72 2,753.72 2,750.22 2,751.48 706,303.2K
10:02 2,753.81 2,760.74 2,753.81 2,760.74 1,077,124.1K
10:03 2,760.84 2,760.97 2,757.70 2,759.55 700,088.4K
10:04 2,759.29 2,759.29 2,757.73 2,758.59 675,215.6K
10:05 2,759.12 2,759.12 2,755.61 2,756.20 672,566.3K
10:06 2,754.97 2,754.97 2,751.95 2,752.37 535,210.4K
10:07 2,752.33 2,755.27 2,752.20 2,754.68 541,309.5K
10:08 2,754.57 2,754.57 2,753.27 2,754.48 469,384.9K
10:09 2,754.30 2,754.51 2,753.55 2,753.55 282,361.6K
10:10 2,753.08 2,753.30 2,748.56 2,748.56 713,525.4K
10:11 2,748.53 2,748.53 2,747.61 2,748.41 414,605.3K
10:12 2,748.13 2,748.13 2,746.90 2,746.90 311,829.5K
10:13 2,746.59 2,746.59 2,744.11 2,744.11 558,487.0K
10:14 2,743.66 2,745.92 2,743.44 2,745.82 422,092.6K
10:15 2,745.71 2,747.90 2,745.15 2,747.90 290,490.0K
10:16 2,750.09 2,752.31 2,749.82 2,752.31 506,524.8K
10:17 2,753.41 2,756.31 2,752.62 2,756.31 668,013.1K
10:18 2,756.93 2,757.21 2,755.65 2,755.96 516,075.8K
10:19 2,754.83 2,758.24 2,754.83 2,758.24 317,253.8K
10:20 2,758.35 2,758.47 2,755.13 2,755.59 356,039.0K
10:21 2,755.51 2,755.51 2,754.71 2,754.75 244,751.8K
10:22 2,754.47 2,755.08 2,754.17 2,755.08 255,930.2K
10:23 2,755.13 2,755.51 2,755.11 2,755.51 221,950.2K
10:24 2,755.52 2,755.98 2,755.44 2,755.93 218,882.9K
10:25 2,755.96 2,755.96 2,751.28 2,752.34 518,560.1K
10:26 2,751.74 2,753.30 2,751.63 2,753.10 161,101.6K
10:27 2,752.87 2,755.92 2,752.05 2,755.92 455,992.3K
10:28 2,757.49 2,760.62 2,757.49 2,760.62 471,964.7K
10:29 2,760.56 2,760.56 2,758.45 2,759.37 346,403.7K
10:30 2,759.90 2,763.00 2,759.90 2,763.00 473,615.0K
10:31 2,764.19 2,767.78 2,764.19 2,767.63 745,262.7K
10:32 2,767.60 2,767.60 2,765.41 2,765.61 421,173.2K
10:33 2,766.43 2,766.43 2,765.28 2,765.28 409,337.5K
10:34 2,765.50 2,765.50 2,763.22 2,764.16 437,413.2K
10:35 2,764.15 2,766.00 2,763.64 2,765.81 361,763.7K
10:36 2,766.05 2,766.05 2,764.22 2,765.33 225,698.2K
10:37 2,764.64 2,766.71 2,764.64 2,766.71 308,700.9K
10:38 2,767.10 2,770.19 2,766.70 2,770.19 651,461.1K
10:39 2,770.34 2,774.30 2,770.34 2,774.13 1,068,490.9K
10:40 2,773.17 2,775.09 2,773.11 2,775.04 877,182.1K
10:41 2,775.94 2,776.33 2,772.68 2,772.68 864,257.0K
10:42 2,772.22 2,772.32 2,771.24 2,772.01 615,289.0K
10:43 2,771.77 2,773.52 2,771.67 2,773.52 403,041.2K
10:44 2,773.81 2,774.74 2,773.81 2,774.74 555,397.6K
10:45 2,774.74 2,775.36 2,772.74 2,772.74 416,692.1K
10:46 2,772.06 2,772.91 2,772.06 2,772.58 553,042.9K
10:47 2,772.12 2,772.30 2,771.38 2,772.04 349,422.8K
10:48 2,772.30 2,772.30 2,769.98 2,769.98 315,699.2K
10:49 2,769.61 2,771.24 2,769.61 2,771.24 302,114.0K
10:50 2,771.74 2,772.28 2,771.55 2,771.55 214,910.0K
10:51 2,771.26 2,771.26 2,769.86 2,770.64 250,758.9K
10:52 2,770.34 2,770.34 2,769.48 2,769.48 259,587.3K
10:53 2,770.31 2,770.44 2,769.64 2,769.64 207,588.1K
10:54 2,769.57 2,769.57 2,768.61 2,768.61 255,278.2K
10:55 2,768.51 2,769.24 2,768.02 2,768.88 246,444.7K
10:56 2,768.61 2,768.72 2,768.27 2,768.27 221,148.4K
10:57 2,768.38 2,768.40 2,767.47 2,767.53 219,994.9K
10:58 2,767.19 2,767.19 2,765.60 2,765.63 264,689.6K
10:59 2,765.32 2,766.24 2,765.18 2,765.93 443,199.9K
11:00 2,766.33 2,768.90 2,766.33 2,768.84 429,054.0K
11:01 2,770.14 2,770.34 2,769.09 2,769.17 388,673.8K
11:02 2,769.31 2,770.63 2,769.13 2,770.63 225,175.0K
11:03 2,770.68 2,771.21 2,770.15 2,771.21 255,910.0K
11:04 2,771.37 2,773.47 2,771.37 2,773.47 525,704.8K
11:05 2,773.39 2,773.40 2,771.68 2,773.15 384,673.6K
11:06 2,773.00 2,773.04 2,770.95 2,771.69 251,419.7K
11:07 2,772.00 2,773.14 2,772.00 2,772.14 217,276.8K
11:08 2,771.49 2,771.97 2,770.69 2,771.97 228,409.9K
11:09 2,771.95 2,771.95 2,770.57 2,771.12 175,535.0K
11:10 2,770.92 2,773.20 2,770.92 2,773.20 290,058.2K
11:11 2,773.24 2,773.64 2,773.14 2,773.23 318,334.3K
11:12 2,773.30 2,773.46 2,771.61 2,772.59 385,959.4K
11:13 2,772.50 2,774.12 2,772.50 2,774.12 274,361.8K
11:14 2,774.23 2,774.43 2,772.61 2,772.72 266,393.0K
11:15 2,772.73 2,772.73 2,769.61 2,769.70 432,193.4K
11:16 2,770.73 2,771.36 2,770.73 2,770.95 299,688.3K
11:17 2,770.61 2,770.64 2,767.26 2,767.35 438,209.9K
11:18 2,766.59 2,768.50 2,766.59 2,768.45 351,338.0K
11:19 2,768.78 2,769.28 2,768.12 2,768.16 275,259.2K
11:20 2,767.59 2,767.59 2,765.93 2,766.22 378,926.8K
11:21 2,767.15 2,767.18 2,765.80 2,765.80 415,340.8K
11:22 2,765.71 2,765.71 2,763.27 2,763.27 446,721.3K
11:23 2,763.00 2,763.07 2,762.28 2,762.47 386,389.2K
11:24 2,762.20 2,762.20 2,759.27 2,759.27 506,734.5K
11:25 2,759.66 2,762.10 2,759.46 2,762.10 486,135.5K
11:26 2,761.84 2,761.84 2,759.84 2,760.36 367,695.4K
11:27 2,760.23 2,760.36 2,758.96 2,759.55 367,223.7K
11:28 2,759.57 2,761.47 2,759.57 2,761.31 324,180.2K
11:29 2,761.01 2,761.01 2,759.35 2,759.35 210,103.5K
11:30 2,759.52 2,759.93 2,758.84 2,758.84 240,143.9K
11:31 2,758.79 2,758.79 2,757.13 2,757.13 464,854.9K
11:32 2,757.28 2,758.49 2,757.28 2,758.49 263,457.0K
11:33 2,758.23 2,758.23 2,756.73 2,756.73 279,525.4K
11:34 2,756.43 2,757.25 2,756.35 2,756.72 300,241.7K
11:35 2,757.14 2,757.63 2,756.82 2,757.63 227,927.0K
11:36 2,757.85 2,759.74 2,757.83 2,759.74 308,619.9K
11:37 2,759.87 2,760.78 2,759.87 2,760.50 294,308.0K
11:38 2,760.33 2,760.33 2,758.69 2,758.69 212,500.8K
11:39 2,758.56 2,758.56 2,757.46 2,758.24 222,561.4K
11:40 2,758.11 2,758.28 2,756.91 2,757.02 277,753.1K
11:41 2,756.80 2,756.92 2,755.42 2,755.42 407,362.6K
11:42 2,754.27 2,754.27 2,753.25 2,753.64 528,592.0K
11:43 2,753.34 2,754.58 2,753.34 2,754.01 449,801.7K
11:44 2,753.85 2,753.85 2,752.09 2,752.09 273,001.0K
11:45 2,751.72 2,751.72 2,749.59 2,749.74 539,493.5K
11:46 2,748.95 2,748.95 2,747.91 2,747.94 457,486.1K
11:47 2,747.52 2,747.52 2,745.83 2,745.83 547,053.0K
11:48 2,745.09 2,745.09 2,741.57 2,741.74 657,025.7K
11:49 2,742.87 2,746.03 2,742.84 2,746.03 429,002.1K
11:50 2,746.73 2,746.73 2,744.68 2,744.68 389,423.5K
11:51 2,743.69 2,743.69 2,742.65 2,743.58 294,802.0K
11:52 2,744.18 2,746.99 2,744.18 2,746.99 436,129.5K
11:53 2,747.44 2,750.02 2,747.44 2,748.89 515,122.1K
11:54 2,749.07 2,751.19 2,749.07 2,751.19 270,755.5K
11:55 2,751.26 2,751.26 2,748.28 2,748.61 414,367.6K
11:56 2,748.69 2,748.69 2,747.00 2,747.10 187,818.6K
11:57 2,747.22 2,748.40 2,746.91 2,746.91 138,808.5K
11:58 2,746.06 2,746.30 2,744.79 2,744.79 186,439.7K
11:59 2,744.25 2,744.96 2,743.43 2,744.96 330,047.5K
12:00 2,744.43 2,744.43 2,742.53 2,742.64 305,874.6K
12:01 2,741.88 2,741.91 2,739.29 2,739.33 624,698.9K
12:02 2,739.05 2,739.05 2,738.45 2,738.60 363,876.7K
12:03 2,739.01 2,741.53 2,739.01 2,740.81 292,409.5K
12:04 2,741.13 2,741.48 2,740.80 2,740.90 255,463.2K
12:05 2,740.88 2,743.74 2,740.30 2,743.74 260,545.5K
12:06 2,744.31 2,744.36 2,743.67 2,743.67 244,814.0K
12:07 2,743.70 2,744.98 2,743.70 2,744.98 160,988.7K
12:08 2,745.90 2,746.09 2,745.74 2,746.09 272,465.9K
12:09 2,746.35 2,748.43 2,746.35 2,748.36 215,752.2K
12:10 2,748.66 2,748.81 2,747.12 2,747.43 307,174.7K
12:11 2,747.57 2,751.14 2,747.57 2,751.06 319,014.1K
12:12 2,749.21 2,749.35 2,748.40 2,748.55 172,883.9K
12:13 2,748.08 2,748.83 2,748.08 2,748.45 231,436.3K
12:14 2,748.46 2,750.97 2,748.32 2,750.97 169,419.0K
12:15 2,750.63 2,750.63 2,749.22 2,750.32 153,755.6K
12:16 2,750.45 2,750.56 2,749.29 2,750.41 163,487.0K
12:17 2,750.33 2,750.83 2,749.58 2,750.58 123,309.6K
12:18 2,751.06 2,751.37 2,750.17 2,750.34 203,912.1K
12:19 2,750.16 2,750.94 2,750.16 2,750.94 107,593.8K
12:20 2,750.92 2,750.92 2,749.15 2,749.15 178,171.2K
12:21 2,748.83 2,748.83 2,748.45 2,748.71 194,633.8K
12:22 2,748.57 2,748.59 2,746.82 2,747.45 246,570.6K
12:23 2,748.36 2,750.53 2,748.16 2,750.37 174,191.0K
12:24 2,750.11 2,750.22 2,748.29 2,749.01 117,135.4K
12:25 2,749.28 2,749.45 2,748.38 2,748.52 115,164.4K
12:26 2,747.56 2,748.65 2,747.54 2,748.62 149,377.6K
12:27 2,748.83 2,749.85 2,748.56 2,749.85 121,775.5K
12:28 2,750.23 2,750.80 2,748.53 2,748.53 233,100.2K
12:29 2,747.94 2,748.56 2,747.62 2,747.76 204,811.5K
12:30 2,747.46 2,749.07 2,747.02 2,749.07 168,602.2K
12:31 2,748.86 2,749.83 2,747.87 2,749.56 169,898.2K
12:32 2,748.78 2,749.26 2,747.72 2,749.01 207,474.8K
12:33 2,749.36 2,751.54 2,749.35 2,750.36 262,555.7K
12:34 2,751.19 2,754.24 2,751.01 2,754.24 325,281.5K
12:35 2,754.79 2,755.25 2,753.64 2,753.64 319,174.3K
12:36 2,753.70 2,754.95 2,753.70 2,754.95 135,139.4K
12:37 2,755.06 2,755.37 2,755.06 2,755.36 118,295.4K
12:38 2,755.53 2,756.11 2,755.43 2,755.67 191,747.4K
12:39 2,755.61 2,755.61 2,752.60 2,752.60 156,885.3K
12:40 2,752.78 2,754.98 2,752.78 2,754.93 126,112.6K
12:41 2,754.90 2,755.14 2,754.82 2,754.92 120,094.3K
12:42 2,754.98 2,755.70 2,754.98 2,755.70 93,535.8K
12:43 2,755.54 2,755.54 2,755.30 2,755.30 57,278.9K
12:44 2,755.74 2,756.16 2,755.51 2,756.16 207,552.2K
12:45 2,756.21 2,756.21 2,755.05 2,755.05 158,630.0K
12:46 2,755.01 2,755.24 2,754.82 2,754.86 89,962.3K
12:47 2,754.78 2,754.85 2,754.21 2,754.56 103,934.0K
12:48 2,754.47 2,754.62 2,753.75 2,753.75 122,716.9K
12:49 2,753.77 2,754.69 2,753.61 2,754.69 95,155.9K
12:50 2,754.89 2,755.29 2,754.09 2,755.29 84,226.4K
12:51 2,755.20 2,756.79 2,755.20 2,756.79 225,946.8K
12:52 2,756.98 2,757.93 2,756.97 2,757.84 227,932.6K
12:53 2,757.68 2,757.79 2,755.87 2,756.29 168,427.5K
12:54 2,756.83 2,759.22 2,756.83 2,759.04 255,089.5K
12:55 2,758.82 2,758.82 2,757.16 2,758.37 148,629.5K
12:56 2,758.73 2,759.61 2,758.73 2,759.29 125,731.5K
12:57 2,759.16 2,759.17 2,758.20 2,758.77 219,530.2K
12:58 2,758.98 2,759.38 2,758.06 2,759.04 166,662.4K
12:59 2,759.35 2,762.12 2,759.35 2,762.12 448,420.6K
13:00 2,761.41 2,764.94 2,761.41 2,764.94 421,222.7K
13:01 2,764.64 2,765.46 2,764.25 2,764.48 289,878.6K
13:02 2,764.49 2,764.94 2,764.49 2,764.87 196,796.0K
13:03 2,764.83 2,764.83 2,764.27 2,764.43 161,592.5K
13:04 2,764.06 2,764.45 2,762.89 2,763.23 176,035.6K
13:05 2,763.67 2,763.67 2,761.88 2,762.28 235,435.8K
13:06 2,762.08 2,762.08 2,759.30 2,759.30 390,872.4K
13:07 2,758.42 2,761.70 2,758.42 2,761.70 190,213.6K
13:08 2,761.17 2,761.17 2,757.62 2,758.08 292,316.2K
13:09 2,758.29 2,759.09 2,758.29 2,758.97 73,484.6K
13:10 2,757.58 2,759.66 2,757.58 2,759.57 172,451.3K
13:11 2,760.13 2,760.39 2,760.03 2,760.26 110,568.7K
13:12 2,760.34 2,760.90 2,759.09 2,759.09 137,890.4K
13:13 2,758.38 2,758.73 2,758.03 2,758.09 169,933.2K
13:14 2,758.24 2,758.66 2,756.56 2,756.56 212,344.6K
13:15 2,756.28 2,756.55 2,755.02 2,755.02 293,309.8K
13:16 2,754.81 2,754.83 2,753.98 2,754.34 234,662.2K
13:17 2,754.91 2,755.40 2,753.91 2,753.91 213,231.6K
13:18 2,753.92 2,754.86 2,753.72 2,754.86 197,870.8K
13:19 2,755.18 2,755.18 2,752.83 2,752.83 132,298.1K
13:20 2,752.88 2,754.00 2,752.14 2,753.91 178,350.0K
13:21 2,754.01 2,754.46 2,753.93 2,754.45 123,832.1K
13:22 2,754.67 2,755.30 2,753.74 2,753.86 125,863.2K
13:23 2,753.80 2,756.35 2,753.80 2,756.35 135,145.5K
13:24 2,756.67 2,758.19 2,756.67 2,758.17 112,420.2K
13:25 2,758.19 2,758.47 2,756.57 2,756.71 105,254.1K
13:26 2,756.43 2,757.40 2,756.43 2,756.97 115,981.9K
13:27 2,757.12 2,758.48 2,757.12 2,758.48 85,239.7K
13:28 2,758.46 2,758.62 2,757.79 2,757.79 94,409.0K
13:29 2,758.08 2,758.28 2,756.84 2,756.84 59,401.5K
13:30 2,756.71 2,756.87 2,756.33 2,756.49 80,277.3K
13:31 2,756.37 2,756.44 2,755.75 2,756.33 93,765.0K
13:32 2,755.99 2,758.25 2,755.99 2,758.25 119,493.2K
13:33 2,758.31 2,759.87 2,758.31 2,759.82 202,401.9K
13:34 2,759.47 2,759.89 2,758.75 2,758.75 141,454.4K
13:35 2,756.83 2,757.99 2,756.12 2,757.69 192,415.6K
13:36 2,757.34 2,758.01 2,756.91 2,757.84 94,605.0K
13:37 2,758.38 2,758.61 2,757.88 2,758.13 81,399.7K
13:38 2,757.93 2,758.64 2,757.92 2,758.59 115,157.7K
13:39 2,758.67 2,758.68 2,757.47 2,757.99 135,797.8K
13:40 2,758.06 2,758.26 2,757.23 2,757.48 111,513.6K
13:41 2,756.33 2,757.20 2,756.33 2,757.12 95,951.1K
13:42 2,757.05 2,758.20 2,757.05 2,758.10 82,424.5K
13:43 2,758.15 2,759.35 2,758.15 2,759.35 124,471.4K
13:44 2,759.52 2,760.76 2,759.52 2,760.68 183,571.6K
13:45 2,761.45 2,762.35 2,761.42 2,761.66 338,650.1K
13:46 2,760.54 2,760.78 2,760.03 2,760.78 169,947.6K
13:47 2,760.54 2,761.26 2,760.54 2,760.67 79,165.9K
13:48 2,759.70 2,760.15 2,758.56 2,760.08 117,027.1K
13:49 2,759.89 2,760.04 2,758.50 2,758.50 136,744.1K
13:50 2,758.77 2,760.13 2,758.77 2,759.65 113,195.3K
13:51 2,759.59 2,759.59 2,758.92 2,759.01 84,328.4K
13:52 2,759.23 2,759.38 2,759.06 2,759.38 134,854.0K
13:53 2,759.37 2,759.58 2,759.10 2,759.46 101,968.2K
13:54 2,759.42 2,760.38 2,759.42 2,760.38 91,176.9K
13:55 2,760.59 2,760.90 2,759.57 2,759.70 100,428.1K
13:56 2,759.25 2,759.85 2,759.25 2,759.85 78,702.6K
13:57 2,759.85 2,760.40 2,759.68 2,760.40 97,414.3K
13:58 2,760.16 2,760.16 2,759.21 2,759.63 115,951.1K
13:59 2,759.43 2,760.13 2,759.43 2,760.00 94,393.1K
14:00 2,760.07 2,760.07 2,759.75 2,759.92 91,550.0K
14:01 2,759.82 2,760.04 2,759.51 2,759.66 124,383.2K
14:02 2,759.66 2,759.66 2,759.07 2,759.27 76,436.3K
14:03 2,759.20 2,759.29 2,757.27 2,757.32 196,414.8K
14:04 2,757.13 2,757.16 2,755.59 2,755.84 254,967.4K
14:05 2,756.29 2,757.09 2,754.36 2,754.36 200,447.9K
14:06 2,754.37 2,754.98 2,753.13 2,753.43 251,254.3K
14:07 2,752.74 2,752.74 2,749.17 2,749.17 556,479.5K
14:08 2,749.61 2,751.53 2,749.61 2,751.21 208,191.4K
14:09 2,750.84 2,752.27 2,750.84 2,752.27 159,396.3K
14:10 2,752.94 2,753.71 2,752.80 2,753.71 118,323.1K
14:11 2,753.86 2,754.79 2,753.60 2,754.79 155,391.8K
14:12 2,754.72 2,754.88 2,753.09 2,753.09 109,379.4K
14:13 2,753.23 2,754.80 2,753.23 2,754.80 102,330.8K
14:14 2,754.84 2,755.62 2,754.84 2,755.27 84,682.7K
14:15 2,755.06 2,755.06 2,754.03 2,754.48 105,662.9K
14:16 2,754.53 2,755.26 2,754.53 2,755.07 109,251.3K
14:17 2,755.60 2,755.76 2,755.35 2,755.76 78,335.0K
14:18 2,756.09 2,756.25 2,755.56 2,755.67 175,091.2K
14:19 2,755.31 2,755.48 2,754.35 2,754.50 114,781.2K
14:20 2,754.40 2,754.40 2,752.19 2,752.81 181,184.1K
14:21 2,752.59 2,753.15 2,752.59 2,753.15 103,223.9K
14:22 2,753.31 2,754.76 2,753.31 2,754.54 168,310.7K
14:23 2,753.26 2,754.40 2,753.26 2,754.40 92,670.4K
14:24 2,753.99 2,753.99 2,753.16 2,753.18 97,809.6K
14:25 2,752.54 2,752.54 2,750.06 2,750.07 277,452.8K
14:26 2,749.21 2,752.09 2,749.21 2,752.09 304,071.7K
14:27 2,751.65 2,751.95 2,751.27 2,751.95 117,307.4K
14:28 2,751.93 2,753.15 2,751.93 2,753.02 150,950.1K
14:29 2,753.14 2,753.90 2,753.14 2,753.36 171,341.4K
14:30 2,753.32 2,753.54 2,752.32 2,752.63 178,570.1K
14:31 2,752.37 2,754.44 2,752.28 2,754.44 194,235.2K
14:32 2,754.52 2,754.75 2,753.80 2,753.81 222,522.4K
14:33 2,753.85 2,753.89 2,753.63 2,753.74 154,879.8K
14:34 2,753.32 2,753.32 2,751.60 2,751.60 163,866.0K
14:35 2,751.92 2,753.05 2,751.81 2,752.09 148,466.9K
14:36 2,752.54 2,753.33 2,751.74 2,751.74 136,875.3K
14:37 2,751.64 2,751.74 2,751.21 2,751.60 199,934.9K
14:38 2,751.28 2,751.51 2,750.58 2,750.58 217,341.5K
14:39 2,750.67 2,752.31 2,750.50 2,752.31 205,338.1K
14:40 2,751.93 2,753.46 2,751.93 2,753.46 184,510.5K
14:41 2,753.67 2,754.06 2,752.99 2,752.99 180,809.6K
14:42 2,752.98 2,753.74 2,752.96 2,753.46 114,591.2K
14:43 2,753.22 2,753.40 2,752.89 2,753.16 206,159.0K
14:44 2,753.54 2,753.83 2,753.54 2,753.68 88,079.9K
14:45 2,753.76 2,755.04 2,753.76 2,755.04 162,952.5K
14:46 2,755.13 2,756.33 2,754.87 2,756.33 211,544.4K
14:47 2,756.31 2,758.47 2,756.31 2,758.38 273,459.3K
14:48 2,757.61 2,758.33 2,757.53 2,758.33 198,950.9K
14:49 2,758.41 2,759.09 2,757.79 2,758.29 227,333.3K
14:50 2,755.55 2,757.58 2,755.55 2,756.12 194,298.5K
14:51 2,756.36 2,757.22 2,756.36 2,756.48 99,425.0K
14:52 2,756.37 2,757.00 2,756.37 2,757.00 74,064.8K
14:53 2,757.00 2,758.34 2,756.95 2,758.34 292,063.6K
14:54 2,758.30 2,758.71 2,758.17 2,758.56 110,911.1K
14:55 2,758.67 2,759.45 2,758.41 2,759.45 121,530.1K
14:56 2,759.52 2,760.27 2,759.52 2,760.19 197,385.0K
14:57 2,760.41 2,761.22 2,760.34 2,761.04 198,817.6K
14:58 2,761.05 2,761.21 2,760.12 2,760.41 165,319.5K
14:59 2,760.56 2,761.15 2,760.56 2,761.15 238,094.2K
15:00 2,761.23 2,762.51 2,761.23 2,762.40 281,731.3K
15:01 2,762.47 2,762.90 2,762.42 2,762.90 162,837.2K
15:02 2,762.98 2,763.51 2,762.51 2,762.54 364,548.7K
15:03 2,763.10 2,763.78 2,762.97 2,762.97 208,759.6K
15:04 2,762.58 2,762.58 2,761.19 2,761.64 236,531.8K
15:05 2,761.89 2,762.20 2,761.34 2,761.40 148,449.2K
15:06 2,761.32 2,761.42 2,760.25 2,760.25 177,229.3K
15:07 2,759.85 2,760.37 2,759.19 2,759.37 229,441.8K
15:08 2,759.70 2,759.94 2,759.14 2,759.21 132,292.0K
15:09 2,758.93 2,758.93 2,757.17 2,757.43 300,833.1K
15:10 2,757.48 2,759.74 2,757.42 2,759.58 173,935.9K
15:11 2,759.75 2,761.17 2,759.75 2,760.96 179,088.1K
15:12 2,761.08 2,761.53 2,761.08 2,761.53 115,044.8K
15:13 2,761.62 2,761.75 2,761.04 2,761.35 129,636.5K
15:14 2,761.28 2,761.73 2,760.04 2,760.44 126,662.2K
15:15 2,760.94 2,762.94 2,760.94 2,762.86 150,487.4K
15:16 2,762.78 2,762.97 2,761.65 2,761.73 153,402.8K
15:17 2,761.86 2,761.90 2,761.61 2,761.88 109,544.4K
15:18 2,761.18 2,761.91 2,761.18 2,761.54 100,044.6K
15:19 2,761.79 2,762.80 2,761.67 2,762.59 204,895.2K
15:20 2,762.59 2,763.80 2,762.55 2,763.80 272,531.8K
15:21 2,764.26 2,764.89 2,764.26 2,764.78 219,055.3K
15:22 2,764.92 2,765.39 2,764.87 2,764.98 147,493.5K
15:23 2,764.89 2,765.31 2,764.88 2,765.07 159,520.3K
15:24 2,765.28 2,765.58 2,764.83 2,765.48 167,199.5K
15:25 2,765.65 2,766.35 2,765.25 2,765.25 212,459.9K
15:26 2,765.27 2,765.71 2,764.90 2,765.42 133,892.8K
15:27 2,765.24 2,765.82 2,765.24 2,765.55 117,283.8K
15:28 2,765.44 2,765.73 2,765.39 2,765.73 115,608.8K
15:29 2,765.65 2,765.84 2,765.50 2,765.84 114,287.4K
15:30 2,766.12 2,766.86 2,766.12 2,766.86 166,550.0K
15:31 2,767.07 2,767.79 2,767.04 2,767.66 278,022.2K
15:32 2,767.83 2,768.21 2,767.83 2,767.89 213,659.8K
15:33 2,767.91 2,768.31 2,767.86 2,768.31 135,649.8K
15:34 2,768.62 2,768.88 2,767.82 2,767.82 178,469.3K
15:35 2,768.14 2,769.27 2,768.14 2,769.20 230,656.6K
15:36 2,769.33 2,770.14 2,768.73 2,768.74 255,878.3K
15:37 2,768.19 2,768.27 2,767.37 2,768.04 201,350.8K
15:38 2,768.01 2,769.06 2,768.01 2,769.06 236,460.9K
15:39 2,768.42 2,768.58 2,768.33 2,768.54 195,289.8K
15:40 2,768.50 2,769.33 2,768.40 2,769.29 183,824.9K
15:41 2,769.52 2,770.32 2,769.52 2,770.32 214,030.7K
15:42 2,770.52 2,770.52 2,769.52 2,769.70 170,654.5K
15:43 2,770.13 2,770.79 2,770.13 2,770.79 220,763.2K
15:44 2,770.88 2,771.28 2,770.88 2,770.99 176,377.6K
15:45 2,770.89 2,770.89 2,770.04 2,770.30 236,216.7K
15:46 2,770.57 2,770.57 2,769.14 2,769.25 182,083.5K
15:47 2,769.68 2,769.79 2,767.56 2,767.56 260,910.1K
15:48 2,767.80 2,767.86 2,767.59 2,767.73 190,699.4K
15:49 2,767.29 2,768.03 2,767.27 2,768.00 186,505.1K
15:50 2,767.95 2,768.98 2,767.93 2,768.98 118,606.5K
15:51 2,769.27 2,769.37 2,769.18 2,769.18 85,119.0K
15:52 2,769.51 2,769.63 2,768.01 2,768.01 138,466.0K
15:53 2,768.00 2,768.34 2,767.10 2,767.10 223,029.6K
15:54 2,766.79 2,767.18 2,766.58 2,767.05 189,013.4K
15:55 2,767.19 2,768.66 2,767.19 2,768.44 230,057.0K
15:56 2,768.71 2,769.03 2,768.25 2,768.25 135,905.4K
15:57 2,768.21 2,768.21 2,767.70 2,767.98 187,466.2K
15:58 2,768.16 2,768.42 2,767.86 2,768.42 382,421.3K
15:59 2,768.62 2,768.62 2,767.79 2,768.10 122,394.8K
16:00 2,768.21 2,768.68 2,767.99 2,768.68 126,066.0K
16:01 2,768.50 2,768.73 2,768.42 2,768.45 125,624.8K
16:02 2,768.36 2,769.00 2,768.09 2,768.96 128,262.4K
16:03 2,769.14 2,770.13 2,769.14 2,769.21 160,254.0K
16:04 2,769.88 2,770.20 2,769.14 2,769.25 86,178.8K
16:05 2,769.39 2,770.10 2,769.20 2,770.10 90,973.3K
16:06 2,770.09 2,770.12 2,769.22 2,769.49 157,764.9K
16:07 2,769.52 2,770.44 2,769.52 2,770.32 81,749.1K
16:08 2,770.27 2,770.36 2,769.93 2,770.28 97,710.0K
16:09 2,770.37 2,771.37 2,770.37 2,771.37 184,653.2K
16:10 2,771.57 2,771.71 2,770.88 2,771.22 160,070.5K
16:11 2,771.09 2,771.42 2,770.54 2,770.54 121,786.9K
16:12 2,770.46 2,770.50 2,768.73 2,768.73 180,594.3K
16:13 2,768.31 2,769.60 2,768.31 2,769.59 156,074.3K
16:14 2,769.67 2,769.87 2,769.63 2,769.79 83,743.9K
16:15 2,769.90 2,770.02 2,769.45 2,769.50 114,874.1K
16:16 2,769.93 2,770.92 2,769.93 2,770.92 174,074.3K
16:17 2,770.95 2,770.95 2,770.14 2,770.37 110,214.5K
16:18 2,770.11 2,770.94 2,770.11 2,770.85 119,066.1K
16:19 2,770.85 2,770.85 2,769.54 2,769.54 126,679.5K
16:20 2,768.95 2,770.36 2,768.92 2,769.60 174,016.3K
16:21 2,769.62 2,769.76 2,769.11 2,769.76 115,923.0K
16:22 2,769.91 2,769.91 2,768.83 2,768.83 83,237.5K
16:23 2,768.95 2,768.96 2,767.79 2,768.35 130,195.5K
16:24 2,768.41 2,768.91 2,768.41 2,768.91 88,241.3K
16:25 2,769.11 2,769.11 2,763.58 2,763.58 396,174.1K
16:26 2,763.45 2,764.61 2,763.45 2,764.55 191,534.6K
16:27 2,764.10 2,764.13 2,761.83 2,761.98 352,804.3K
16:28 2,762.16 2,762.79 2,761.72 2,762.53 178,854.3K
16:29 2,762.58 2,764.17 2,762.58 2,763.86 174,389.2K
16:30 2,764.01 2,764.35 2,763.47 2,764.32 123,152.2K
16:31 2,764.57 2,764.91 2,764.17 2,764.63 93,432.6K
16:32 2,764.75 2,764.75 2,762.91 2,762.91 118,223.2K
16:33 2,762.73 2,763.26 2,762.57 2,762.81 109,581.0K
16:34 2,763.07 2,763.91 2,763.07 2,763.32 93,285.9K
16:35 2,763.42 2,763.83 2,763.32 2,763.32 119,198.8K
16:36 2,763.36 2,764.97 2,763.36 2,764.93 95,568.0K
16:37 2,764.84 2,764.92 2,764.48 2,764.57 91,154.3K
16:38 2,764.49 2,764.68 2,764.42 2,764.62 82,213.5K
16:39 2,764.77 2,765.63 2,764.76 2,765.58 87,384.3K
16:40 2,765.52 2,765.61 2,765.14 2,765.38 79,751.5K
16:41 2,765.36 2,765.80 2,765.02 2,765.02 72,427.2K
16:42 2,765.09 2,765.47 2,764.37 2,764.61 139,783.4K
16:43 2,764.67 2,764.94 2,762.70 2,762.70 139,778.2K
16:44 2,762.77 2,763.03 2,761.50 2,761.50 182,727.2K
16:45 2,760.09 2,760.91 2,760.03 2,760.03 376,740.2K
16:46 2,760.24 2,760.73 2,758.31 2,759.48 221,781.6K
16:47 2,760.00 2,760.73 2,760.00 2,760.73 158,167.6K
16:48 2,760.56 2,761.65 2,760.56 2,761.54 113,580.6K
16:49 2,761.56 2,762.03 2,761.56 2,761.81 92,822.8K
16:50 2,761.95 2,762.16 2,761.84 2,762.07 83,648.5K
16:51 2,762.05 2,762.70 2,762.05 2,762.46 86,981.8K
16:52 2,762.84 2,763.11 2,762.56 2,763.07 94,605.6K
16:53 2,763.19 2,763.58 2,763.01 2,763.55 85,123.4K
16:54 2,763.67 2,765.06 2,763.67 2,765.01 153,030.7K
16:55 2,764.93 2,764.93 2,763.88 2,764.29 112,293.5K
16:56 2,764.15 2,764.88 2,764.15 2,764.88 109,265.1K
16:57 2,764.72 2,765.67 2,764.70 2,765.34 93,723.0K
16:58 2,765.19 2,765.38 2,764.76 2,765.11 100,500.4K
16:59 2,765.05 2,765.51 2,764.84 2,764.84 140,848.4K
17:00 2,764.61 2,764.61 2,763.27 2,763.36 205,053.8K
17:01 2,763.51 2,764.52 2,763.51 2,764.41 70,875.2K
17:02 2,764.53 2,764.80 2,763.94 2,763.94 54,195.5K
17:03 2,763.56 2,763.69 2,761.85 2,761.85 174,613.4K
17:04 2,761.69 2,762.01 2,761.20 2,761.26 75,282.2K
17:05 2,761.16 2,761.35 2,761.03 2,761.03 104,551.3K
17:06 2,761.09 2,761.64 2,761.09 2,761.64 94,112.1K
17:07 2,761.54 2,762.66 2,761.54 2,762.66 155,044.5K
17:08 2,762.91 2,763.70 2,762.91 2,763.70 139,532.4K
17:09 2,763.73 2,763.88 2,762.57 2,762.62 112,130.1K
17:10 2,762.35 2,762.35 2,762.04 2,762.04 58,746.1K
17:11 2,762.17 2,762.45 2,762.07 2,762.45 55,846.4K
17:12 2,763.18 2,763.44 2,762.84 2,763.09 71,601.6K
17:13 2,763.19 2,763.46 2,763.09 2,763.44 137,713.0K
17:14 2,763.43 2,763.43 2,762.56 2,762.59 76,269.6K
17:15 2,762.69 2,762.81 2,762.23 2,762.23 58,854.9K
17:16 2,762.40 2,762.48 2,762.09 2,762.09 100,023.2K
17:17 2,761.88 2,761.88 2,760.16 2,760.16 115,030.5K
17:18 2,759.34 2,760.30 2,759.34 2,760.30 106,311.3K
17:19 2,760.42 2,760.55 2,759.32 2,759.66 73,203.8K
17:20 2,759.85 2,760.25 2,759.47 2,759.47 90,579.8K
17:21 2,759.26 2,759.43 2,758.63 2,759.14 146,303.2K
17:22 2,759.17 2,759.63 2,759.17 2,759.63 93,694.1K
17:23 2,759.37 2,760.66 2,759.28 2,760.66 91,148.2K
17:24 2,760.84 2,761.30 2,760.71 2,761.21 111,964.3K
17:25 2,761.32 2,761.32 2,760.09 2,760.20 84,388.5K
17:26 2,760.24 2,760.98 2,760.24 2,760.34 85,428.8K
17:27 2,760.52 2,761.47 2,760.52 2,761.47 82,846.6K
17:28 2,761.89 2,762.10 2,761.79 2,761.81 83,245.5K
17:29 2,761.93 2,761.93 2,761.16 2,761.34 94,464.9K
17:30 2,761.42 2,761.92 2,761.42 2,761.60 78,161.2K
17:31 2,761.55 2,761.81 2,761.42 2,761.42 65,973.0K
17:32 2,761.51 2,761.99 2,761.42 2,761.79 93,794.6K
17:33 2,761.88 2,762.82 2,761.83 2,762.82 150,958.1K
17:34 2,762.83 2,764.00 2,762.83 2,763.93 146,711.5K
17:35 2,763.35 2,763.72 2,763.35 2,763.72 77,246.3K
17:36 2,763.78 2,763.90 2,763.37 2,763.37 58,151.7K
17:37 2,763.56 2,764.50 2,763.47 2,764.36 125,491.8K
17:38 2,764.29 2,764.29 2,763.70 2,763.70 67,779.5K
17:39 2,763.60 2,763.71 2,763.38 2,763.38 61,790.5K
17:40 2,763.49 2,763.67 2,763.49 2,763.61 65,390.9K
17:41 2,763.70 2,764.36 2,763.66 2,764.21 66,300.5K
17:42 2,764.15 2,764.27 2,763.86 2,764.24 57,104.3K
17:43 2,764.13 2,764.41 2,764.12 2,764.28 84,268.5K
17:44 2,764.20 2,764.23 2,763.84 2,763.86 60,439.8K
17:45 2,764.01 2,764.12 2,763.73 2,763.80 56,798.5K
17:46 2,764.03 2,765.53 2,764.03 2,765.53 125,992.4K
17:47 2,766.08 2,766.41 2,766.03 2,766.17 206,067.5K
17:48 2,766.00 2,766.30 2,765.98 2,766.30 77,296.7K
17:49 2,766.13 2,766.33 2,766.12 2,766.15 63,780.5K
17:50 2,766.13 2,766.79 2,766.13 2,766.13 64,073.3K
17:51 2,766.18 2,766.25 2,765.91 2,766.25 91,063.8K
17:52 2,766.02 2,766.24 2,765.76 2,765.90 74,592.4K
17:53 2,765.45 2,765.75 2,764.01 2,764.01 111,794.9K
17:54 2,764.23 2,765.28 2,764.21 2,765.11 81,114.0K
17:55 2,765.40 2,765.46 2,764.60 2,764.79 45,236.5K
17:56 2,765.51 2,765.80 2,765.37 2,765.37 82,044.8K
17:57 2,765.43 2,765.44 2,764.88 2,764.94 59,546.2K
17:58 2,764.87 2,765.46 2,764.26 2,764.43 85,526.0K
17:59 2,764.30 2,764.30 2,763.92 2,764.15 95,806.5K
18:00 2,764.01 2,764.27 2,763.63 2,763.79 122,299.3K
18:01 2,763.73 2,763.92 2,763.68 2,763.68 101,399.4K
18:02 2,763.66 2,763.74 2,763.50 2,763.52 47,923.7K
18:03 2,763.29 2,763.32 2,762.56 2,763.32 98,783.1K
18:04 2,763.13 2,763.78 2,763.01 2,763.51 118,000.6K
18:05 2,763.39 2,763.70 2,763.04 2,763.70 118,931.2K
18:06 2,763.47 2,763.76 2,763.41 2,763.71 136,563.9K
18:07 2,763.55 2,763.77 2,762.82 2,762.82 117,354.9K
18:08 2,762.65 2,763.04 2,762.65 2,762.70 78,544.7K
18:09 2,762.78 2,763.23 2,762.23 2,763.23 157,005.3K
18:10 2,763.77 2,763.85 2,763.08 2,763.21 134,606.6K
18:11 2,763.22 2,763.63 2,763.14 2,763.59 142,147.6K
18:12 2,763.67 2,763.85 2,763.52 2,763.84 82,363.9K
18:13 2,763.59 2,764.33 2,763.34 2,764.31 94,266.7K
18:14 2,764.33 2,764.43 2,763.96 2,763.96 89,724.8K
18:15 2,763.95 2,764.10 2,763.48 2,764.03 78,631.1K
18:16 2,764.12 2,764.33 2,764.01 2,764.26 60,932.5K
18:17 2,764.21 2,764.27 2,763.80 2,763.80 77,088.9K
18:18 2,763.61 2,763.75 2,763.49 2,763.73 56,529.5K
18:19 2,763.68 2,763.68 2,763.21 2,763.22 98,684.1K
18:20 2,763.39 2,763.39 2,762.78 2,762.78 107,148.3K
18:21 2,762.82 2,763.28 2,762.77 2,763.21 77,396.9K
18:22 2,763.19 2,763.26 2,763.03 2,763.22 73,398.8K
18:23 2,763.18 2,763.40 2,763.08 2,763.22 74,483.1K
18:24 2,763.32 2,764.09 2,763.32 2,764.09 52,405.8K
18:25 2,764.09 2,764.58 2,764.09 2,764.58 66,040.2K
18:26 2,764.58 2,764.77 2,764.43 2,764.77 59,030.3K
18:27 2,764.87 2,765.06 2,764.76 2,764.84 86,258.5K
18:28 2,764.67 2,764.67 2,763.94 2,764.14 92,354.0K
18:29 2,764.13 2,764.83 2,764.13 2,764.83 154,167.4K
18:30 2,764.91 2,765.35 2,764.91 2,765.35 158,970.2K
18:31 2,765.26 2,765.63 2,765.26 2,765.37 84,817.3K
18:32 2,765.36 2,765.44 2,764.01 2,764.01 136,901.0K
18:33 2,764.15 2,764.15 2,763.46 2,763.63 155,939.9K
18:34 2,763.39 2,763.39 2,762.87 2,763.38 181,757.2K
18:35 2,763.53 2,763.64 2,763.03 2,763.03 185,375.3K
18:36 2,763.49 2,763.49 2,762.81 2,762.95 122,204.4K
18:37 2,763.06 2,763.77 2,763.01 2,763.77 159,557.0K
18:38 2,763.52 2,764.45 2,763.52 2,763.67 148,712.3K
18:39 2,763.28 2,763.87 2,763.28 2,763.32 183,327.0K
18:40 2,763.32 2,763.32 2,763.32 2,763.32 0.0K
18:51 2,766.57 2,766.57 2,766.57 2,766.57 330,624.4K
19:05 2,765.12 2,765.12 2,764.64 2,764.64 63,543.8K
19:06 2,764.67 2,764.67 2,764.23 2,764.23 72,468.7K
19:07 2,764.20 2,764.22 2,764.10 2,764.11 31,768.4K
19:08 2,763.95 2,763.97 2,763.53 2,763.60 106,530.6K
19:09 2,763.56 2,763.63 2,763.43 2,763.48 39,925.2K
19:10 2,763.32 2,763.32 2,762.90 2,762.90 66,916.7K
19:11 2,762.75 2,762.75 2,762.29 2,762.37 57,711.4K
19:12 2,762.47 2,762.86 2,762.44 2,762.73 31,290.4K
19:13 2,762.89 2,763.42 2,762.89 2,763.42 85,852.1K
19:14 2,763.63 2,764.04 2,763.58 2,763.60 44,783.2K
19:15 2,763.61 2,764.21 2,763.57 2,764.13 40,366.9K
19:16 2,764.38 2,764.78 2,764.15 2,764.66 108,746.5K
19:17 2,764.69 2,765.11 2,764.58 2,765.03 66,023.4K
19:18 2,764.97 2,765.08 2,764.91 2,765.08 36,617.4K
19:19 2,765.19 2,765.65 2,765.19 2,765.42 97,743.2K
19:20 2,765.53 2,765.60 2,765.45 2,765.60 22,841.5K
19:21 2,765.60 2,765.71 2,765.42 2,765.42 44,469.8K
19:22 2,765.58 2,765.67 2,765.24 2,765.58 48,948.4K
19:23 2,765.86 2,766.22 2,765.68 2,766.22 68,042.5K
19:24 2,766.17 2,766.57 2,766.17 2,766.57 59,281.5K
19:25 2,766.58 2,766.61 2,766.19 2,766.19 50,932.2K
19:26 2,766.24 2,766.39 2,766.18 2,766.20 35,809.8K
19:27 2,766.17 2,766.19 2,765.85 2,765.85 29,398.2K
19:28 2,765.91 2,765.94 2,765.64 2,765.69 27,562.0K
19:29 2,765.78 2,766.06 2,765.78 2,766.05 30,892.8K
19:30 2,766.02 2,766.19 2,765.90 2,765.90 54,627.0K
19:31 2,765.92 2,766.25 2,765.92 2,766.25 77,062.4K
19:32 2,766.35 2,767.13 2,766.33 2,767.13 59,066.4K
19:33 2,767.02 2,767.34 2,767.02 2,767.33 61,161.2K
19:34 2,767.31 2,767.31 2,766.92 2,766.92 48,115.3K
19:35 2,766.56 2,766.77 2,766.43 2,766.43 52,040.3K
19:36 2,766.38 2,766.62 2,765.73 2,765.77 40,785.1K
19:37 2,765.84 2,765.84 2,765.15 2,765.15 52,525.9K
19:38 2,764.92 2,765.15 2,764.42 2,764.42 69,945.4K
19:39 2,764.41 2,764.42 2,764.27 2,764.38 31,267.3K
19:40 2,764.21 2,764.69 2,764.21 2,764.53 36,828.0K
19:41 2,764.85 2,765.67 2,764.81 2,765.51 55,016.2K
19:42 2,765.53 2,766.15 2,765.35 2,766.15 131,303.3K
19:43 2,766.16 2,767.22 2,766.16 2,767.13 146,738.3K
19:44 2,767.20 2,767.72 2,767.04 2,767.67 108,547.0K
19:45 2,767.75 2,767.81 2,766.87 2,766.91 63,109.2K
19:46 2,767.15 2,767.89 2,767.14 2,767.88 69,411.9K
19:47 2,767.83 2,768.22 2,767.78 2,768.22 87,502.7K
19:48 2,768.18 2,768.90 2,768.04 2,768.85 86,377.6K
19:49 2,768.77 2,768.91 2,768.59 2,768.62 151,431.0K
19:50 2,768.66 2,769.03 2,768.55 2,768.99 107,727.1K
19:51 2,768.95 2,769.08 2,768.35 2,768.78 67,618.2K
19:52 2,768.53 2,768.97 2,768.38 2,768.50 103,857.4K
19:53 2,768.79 2,769.08 2,768.60 2,768.73 114,565.1K
19:54 2,768.85 2,769.16 2,768.79 2,769.04 58,138.1K
19:55 2,769.27 2,769.41 2,769.00 2,769.02 65,795.7K
19:56 2,769.07 2,769.37 2,769.05 2,769.37 93,904.6K
19:57 2,769.35 2,769.43 2,768.85 2,768.96 134,046.4K
19:58 2,769.02 2,769.02 2,767.96 2,767.98 42,204.8K
19:59 2,767.78 2,767.78 2,767.17 2,767.17 49,513.0K
20:00 2,767.18 2,767.18 2,766.86 2,767.11 111,534.3K
20:01 2,767.20 2,767.66 2,767.20 2,767.26 49,061.5K
20:02 2,767.48 2,767.56 2,767.41 2,767.56 51,251.9K
20:03 2,767.49 2,767.55 2,766.46 2,766.53 122,862.3K
20:04 2,766.38 2,766.54 2,765.38 2,765.41 103,425.8K
20:05 2,765.45 2,765.90 2,765.45 2,765.54 78,036.9K
20:06 2,765.63 2,765.63 2,764.91 2,764.91 104,618.9K
20:07 2,765.11 2,765.11 2,764.83 2,764.95 82,980.2K
20:08 2,764.92 2,765.49 2,764.83 2,765.48 39,201.2K
20:09 2,765.34 2,765.34 2,764.86 2,764.88 45,091.0K
20:10 2,764.89 2,764.97 2,764.55 2,764.78 39,592.5K
20:11 2,764.57 2,764.59 2,764.29 2,764.59 97,846.0K
20:12 2,764.33 2,764.55 2,764.07 2,764.42 49,563.9K
20:13 2,764.33 2,764.47 2,764.01 2,764.01 45,498.5K
20:14 2,764.06 2,764.11 2,763.72 2,763.72 85,843.0K
20:15 2,763.73 2,763.73 2,762.70 2,762.70 114,149.4K
20:16 2,762.50 2,762.60 2,762.37 2,762.37 86,101.5K
20:17 2,762.23 2,763.79 2,762.23 2,763.79 105,960.3K
20:18 2,763.80 2,763.90 2,763.57 2,763.76 36,468.8K
20:19 2,763.57 2,763.73 2,763.24 2,763.24 44,000.5K
20:20 2,763.15 2,763.20 2,762.57 2,762.59 78,717.9K
20:21 2,762.60 2,762.60 2,762.48 2,762.48 54,861.2K
20:22 2,761.86 2,761.86 2,761.21 2,761.21 138,938.5K
20:23 2,761.19 2,761.19 2,760.27 2,760.27 74,013.9K
20:24 2,760.17 2,760.21 2,759.86 2,759.87 109,218.9K
20:25 2,759.84 2,759.93 2,759.68 2,759.73 88,627.8K
20:26 2,759.68 2,759.68 2,759.41 2,759.60 84,295.5K
20:27 2,759.61 2,759.61 2,759.06 2,759.06 101,989.1K
20:28 2,759.23 2,759.64 2,759.23 2,759.64 67,365.7K
20:29 2,759.66 2,759.66 2,759.43 2,759.43 78,292.9K
20:30 2,759.46 2,759.65 2,759.41 2,759.65 59,118.9K
20:31 2,759.68 2,759.76 2,759.52 2,759.63 75,468.3K
20:32 2,759.61 2,759.61 2,759.33 2,759.37 81,053.4K
20:33 2,759.29 2,759.29 2,758.87 2,758.92 73,493.4K
20:34 2,758.84 2,759.09 2,758.68 2,758.70 72,940.8K
20:35 2,758.61 2,758.61 2,758.04 2,758.10 115,723.5K
20:36 2,758.30 2,758.46 2,758.11 2,758.19 146,419.8K
20:37 2,758.14 2,758.33 2,757.76 2,757.76 62,420.6K
20:38 2,757.79 2,757.87 2,757.44 2,757.44 78,730.2K
20:39 2,757.56 2,758.58 2,757.48 2,758.58 78,806.2K
20:40 2,758.94 2,758.94 2,758.41 2,758.41 109,076.8K
20:41 2,758.55 2,758.59 2,758.21 2,758.41 85,575.0K
20:42 2,758.27 2,758.27 2,757.40 2,757.40 67,266.5K
20:43 2,757.32 2,757.40 2,757.20 2,757.23 80,945.7K
20:44 2,757.20 2,757.30 2,756.88 2,756.88 44,871.9K
20:45 2,757.00 2,757.11 2,756.72 2,756.77 59,494.3K
20:46 2,756.78 2,757.15 2,756.78 2,756.91 66,191.1K
20:47 2,756.80 2,756.89 2,756.63 2,756.63 90,834.0K
20:48 2,756.64 2,756.72 2,756.51 2,756.69 63,367.8K
20:49 2,756.42 2,756.46 2,756.16 2,756.43 69,664.1K
20:50 2,756.33 2,756.51 2,755.60 2,755.60 97,175.2K
20:51 2,755.51 2,755.69 2,755.36 2,755.36 75,856.2K
20:52 2,755.03 2,755.08 2,754.70 2,755.01 117,535.3K
20:53 2,754.93 2,755.07 2,754.37 2,754.37 87,120.0K
20:54 2,754.14 2,754.17 2,753.84 2,753.84 75,573.3K
20:55 2,753.77 2,753.96 2,753.73 2,753.96 94,059.0K
20:56 2,753.96 2,754.02 2,753.26 2,753.26 119,556.8K
20:57 2,753.27 2,753.27 2,751.79 2,751.82 211,607.8K
20:58 2,751.65 2,751.65 2,751.00 2,751.00 346,320.0K
20:59 2,751.10 2,751.10 2,750.12 2,750.12 171,890.1K
21:00 2,750.02 2,750.55 2,750.02 2,750.55 134,652.0K
21:01 2,750.82 2,751.28 2,750.64 2,751.28 83,582.8K
21:02 2,751.30 2,751.66 2,751.30 2,751.60 67,031.4K
21:03 2,751.88 2,752.67 2,751.88 2,752.52 99,440.8K
21:04 2,752.75 2,753.03 2,752.48 2,752.98 81,312.0K
21:05 2,752.97 2,753.15 2,752.90 2,753.15 53,285.2K
21:06 2,753.33 2,753.49 2,753.25 2,753.44 66,464.4K
21:07 2,753.38 2,753.44 2,753.13 2,753.13 44,395.5K
21:08 2,753.06 2,753.19 2,753.00 2,753.09 86,648.6K
21:09 2,753.01 2,753.01 2,752.40 2,752.40 85,349.3K
21:10 2,752.30 2,752.30 2,752.00 2,752.11 58,041.6K
21:11 2,752.08 2,752.08 2,751.08 2,751.08 115,162.2K
21:12 2,751.15 2,751.26 2,750.85 2,750.85 77,015.6K
21:13 2,750.82 2,751.01 2,750.46 2,750.46 93,699.7K
21:14 2,750.33 2,750.43 2,750.24 2,750.40 121,488.2K
21:15 2,750.49 2,750.59 2,750.32 2,750.32 74,883.0K
21:16 2,750.24 2,750.27 2,750.04 2,750.27 87,724.5K
21:17 2,749.98 2,750.24 2,749.97 2,750.18 84,930.2K
21:18 2,749.99 2,750.04 2,749.33 2,749.33 73,113.0K
21:19 2,749.48 2,749.48 2,748.99 2,749.00 115,884.2K
21:20 2,748.50 2,748.69 2,748.12 2,748.12 123,504.7K
21:21 2,747.93 2,748.01 2,746.95 2,747.03 200,070.0K
21:22 2,746.83 2,746.85 2,746.55 2,746.55 168,880.5K
21:23 2,746.51 2,746.60 2,746.32 2,746.40 96,122.3K
21:24 2,746.61 2,746.78 2,745.77 2,745.79 165,627.2K
21:25 2,745.82 2,746.08 2,745.77 2,746.07 118,362.0K
21:26 2,746.32 2,746.85 2,746.32 2,746.57 85,385.2K
21:27 2,746.56 2,746.84 2,746.43 2,746.62 85,982.0K
21:28 2,746.64 2,747.18 2,746.64 2,746.73 86,311.2K
21:29 2,746.86 2,746.89 2,746.42 2,746.74 85,284.2K
21:30 2,746.47 2,746.69 2,746.12 2,746.12 81,431.5K
21:31 2,746.23 2,746.23 2,745.90 2,746.13 83,808.6K
21:32 2,746.58 2,746.58 2,745.95 2,745.95 165,114.8K
21:33 2,745.84 2,745.95 2,744.77 2,744.77 155,314.0K
21:34 2,744.84 2,745.33 2,744.67 2,745.33 117,620.9K
21:35 2,745.58 2,747.10 2,745.58 2,746.89 119,788.7K
21:36 2,746.96 2,747.14 2,746.61 2,747.14 63,858.4K
21:37 2,747.63 2,749.04 2,747.62 2,748.96 144,315.9K
21:38 2,749.02 2,749.51 2,748.92 2,749.51 39,559.6K
21:39 2,749.57 2,750.21 2,749.50 2,750.21 102,309.5K
21:40 2,750.20 2,750.20 2,749.73 2,749.78 67,618.9K
21:41 2,749.73 2,749.73 2,748.44 2,748.46 66,166.6K
21:42 2,748.44 2,748.44 2,747.96 2,748.02 41,535.1K
21:43 2,748.01 2,748.01 2,747.53 2,747.53 50,253.9K
21:44 2,747.48 2,747.80 2,747.38 2,747.47 66,090.5K
21:45 2,747.47 2,747.58 2,747.37 2,747.48 52,531.3K
21:46 2,747.45 2,747.82 2,747.45 2,747.65 112,514.5K
21:47 2,747.65 2,747.77 2,747.11 2,747.11 70,156.6K
21:48 2,746.58 2,746.62 2,745.37 2,745.37 113,566.0K
21:49 2,745.37 2,745.53 2,745.19 2,745.21 94,685.8K
21:50 2,745.24 2,745.25 2,744.23 2,744.23 179,401.3K
21:51 2,743.83 2,743.90 2,743.34 2,743.48 156,714.9K
21:52 2,743.25 2,743.68 2,743.21 2,743.50 120,321.7K
21:53 2,743.58 2,744.22 2,743.50 2,744.03 84,251.8K
21:54 2,744.42 2,745.94 2,744.42 2,745.94 202,176.7K
21:55 2,745.84 2,745.95 2,745.41 2,745.57 65,025.5K
21:56 2,745.36 2,745.36 2,744.70 2,744.75 72,779.1K
21:57 2,744.73 2,744.73 2,744.28 2,744.52 67,821.2K
21:58 2,744.61 2,744.82 2,744.53 2,744.78 49,479.9K
21:59 2,744.73 2,745.34 2,744.73 2,745.34 45,056.2K
22:00 2,745.44 2,746.25 2,745.44 2,746.17 99,179.4K
22:01 2,746.50 2,746.52 2,745.47 2,745.69 72,433.9K
22:02 2,745.39 2,745.73 2,745.39 2,745.72 34,056.3K
22:03 2,745.67 2,745.75 2,745.47 2,745.52 48,685.3K
22:04 2,745.55 2,745.55 2,745.34 2,745.45 99,426.5K
22:05 2,745.64 2,745.98 2,745.58 2,745.96 87,871.1K
22:06 2,745.94 2,746.08 2,745.81 2,746.08 61,844.0K
22:07 2,746.12 2,746.72 2,746.03 2,746.72 81,221.5K
22:08 2,746.57 2,747.18 2,746.50 2,747.18 59,436.9K
22:09 2,747.27 2,747.79 2,747.08 2,747.58 53,326.4K
22:10 2,747.42 2,747.94 2,747.42 2,747.94 126,630.0K
22:11 2,748.02 2,748.61 2,748.02 2,748.35 69,973.9K
22:12 2,748.39 2,749.05 2,748.39 2,748.88 57,604.8K
22:13 2,748.91 2,749.20 2,748.90 2,749.15 65,888.5K
22:14 2,748.80 2,749.16 2,748.41 2,748.41 61,531.4K
22:15 2,748.52 2,748.69 2,748.34 2,748.49 45,776.2K
22:16 2,748.84 2,748.87 2,748.44 2,748.60 72,699.6K
22:17 2,748.49 2,748.49 2,747.65 2,747.65 55,342.7K
22:18 2,747.45 2,747.45 2,746.91 2,746.92 53,517.9K
22:19 2,746.91 2,747.24 2,746.90 2,747.13 59,949.3K
22:20 2,747.25 2,747.47 2,747.02 2,747.47 40,163.7K
22:21 2,747.34 2,747.47 2,747.22 2,747.32 25,645.2K
22:22 2,747.23 2,747.23 2,746.98 2,746.98 30,582.1K
22:23 2,746.92 2,746.96 2,746.65 2,746.65 35,169.2K
22:24 2,746.51 2,746.71 2,746.39 2,746.50 41,844.4K
22:25 2,746.46 2,746.57 2,746.30 2,746.40 46,585.9K
22:26 2,746.29 2,746.43 2,746.22 2,746.35 37,545.7K
22:27 2,746.53 2,746.95 2,746.44 2,746.44 50,365.2K
22:28 2,746.18 2,746.70 2,746.17 2,746.70 35,768.3K
22:29 2,746.60 2,746.81 2,746.50 2,746.51 29,631.2K
22:30 2,746.40 2,746.40 2,745.97 2,746.34 36,740.0K
22:31 2,746.06 2,746.06 2,745.90 2,745.90 50,407.9K
22:32 2,745.84 2,746.03 2,745.82 2,745.86 40,268.6K
22:33 2,745.85 2,745.85 2,745.57 2,745.57 48,932.3K
22:34 2,745.52 2,745.52 2,745.38 2,745.43 20,911.5K
22:35 2,745.31 2,745.53 2,745.06 2,745.17 31,878.7K
22:36 2,745.17 2,745.30 2,745.04 2,745.24 28,233.6K
22:37 2,745.12 2,745.53 2,745.12 2,745.36 26,531.5K
22:38 2,745.26 2,745.44 2,745.09 2,745.19 64,252.2K
22:39 2,745.30 2,745.30 2,745.05 2,745.21 25,538.8K
22:40 2,745.25 2,745.27 2,745.02 2,745.03 24,504.4K
22:41 2,745.07 2,745.07 2,744.82 2,744.82 26,201.8K
22:42 2,744.84 2,744.84 2,743.23 2,743.32 115,483.7K
22:43 2,743.37 2,743.37 2,742.81 2,742.81 67,967.3K
22:44 2,742.94 2,742.94 2,742.40 2,742.54 147,719.1K
22:45 2,742.31 2,742.49 2,742.14 2,742.26 75,492.6K
22:46 2,742.10 2,742.13 2,741.94 2,741.94 221,935.6K
22:47 2,741.84 2,741.89 2,741.79 2,741.83 75,603.7K
22:48 2,741.90 2,742.56 2,741.90 2,742.56 100,066.9K
22:49 2,742.58 2,743.57 2,742.50 2,743.33 85,681.1K
22:50 2,743.09 2,743.75 2,743.02 2,743.75 48,237.2K
22:51 2,743.75 2,744.09 2,743.56 2,744.08 41,965.2K
22:52 2,744.05 2,744.55 2,744.05 2,744.55 55,031.8K
22:53 2,744.72 2,744.75 2,744.45 2,744.53 45,744.5K
22:54 2,744.54 2,744.71 2,744.45 2,744.47 40,369.0K
22:55 2,744.49 2,744.49 2,744.06 2,744.42 32,362.3K
22:56 2,744.35 2,744.40 2,744.31 2,744.34 28,953.9K
22:57 2,744.48 2,744.48 2,744.06 2,744.19 47,670.9K
22:58 2,744.28 2,745.02 2,744.28 2,744.91 38,373.7K
22:59 2,744.52 2,745.01 2,744.52 2,745.01 29,710.3K
23:00 2,744.68 2,744.68 2,744.25 2,744.25 35,134.3K
23:01 2,744.15 2,744.24 2,744.11 2,744.21 36,437.4K
23:02 2,744.18 2,744.66 2,744.05 2,744.66 28,865.7K
23:03 2,744.57 2,744.74 2,744.56 2,744.61 29,690.5K
23:04 2,744.68 2,744.68 2,744.31 2,744.32 21,076.4K
23:05 2,744.39 2,744.61 2,744.38 2,744.51 15,101.2K
23:06 2,744.71 2,744.73 2,744.63 2,744.69 27,775.2K
23:07 2,744.68 2,744.89 2,744.60 2,744.89 35,595.7K
23:08 2,744.74 2,744.74 2,744.30 2,744.30 78,975.5K
23:09 2,744.23 2,744.23 2,744.00 2,744.00 40,015.4K
23:10 2,743.98 2,743.98 2,743.69 2,743.86 44,541.2K
23:11 2,743.85 2,743.85 2,743.47 2,743.52 100,983.9K
23:12 2,743.53 2,743.80 2,743.38 2,743.80 83,303.0K
23:13 2,744.09 2,744.10 2,743.73 2,743.73 41,633.5K
23:14 2,743.90 2,744.00 2,743.79 2,743.83 51,006.4K
23:15 2,743.69 2,743.69 2,743.47 2,743.55 31,955.3K
23:16 2,743.44 2,743.90 2,743.26 2,743.90 36,746.1K
23:17 2,744.06 2,744.15 2,743.88 2,744.15 28,805.5K
23:18 2,744.35 2,744.44 2,744.28 2,744.44 35,025.0K
23:19 2,744.39 2,744.43 2,744.34 2,744.34 36,835.8K
23:20 2,744.23 2,744.53 2,744.23 2,744.47 22,715.1K
23:21 2,744.66 2,745.67 2,744.61 2,745.42 51,509.4K
23:22 2,745.38 2,746.47 2,745.38 2,746.35 45,544.7K
23:23 2,746.29 2,746.43 2,746.25 2,746.38 40,238.2K
23:24 2,746.27 2,746.94 2,746.27 2,746.91 69,682.8K
23:25 2,746.91 2,746.94 2,746.73 2,746.85 37,881.5K
23:26 2,747.01 2,747.56 2,747.01 2,747.47 48,020.4K
23:27 2,747.63 2,747.67 2,747.46 2,747.67 56,026.0K
23:28 2,747.21 2,747.50 2,746.96 2,747.50 49,608.1K
23:29 2,747.45 2,747.50 2,746.84 2,746.98 28,416.7K
23:30 2,746.91 2,746.92 2,746.42 2,746.73 29,486.0K
23:31 2,746.56 2,747.02 2,746.53 2,746.94 30,540.7K
23:32 2,746.94 2,747.20 2,746.94 2,747.12 43,492.2K
23:33 2,747.08 2,747.47 2,746.69 2,747.47 70,968.3K
23:34 2,747.44 2,747.53 2,747.24 2,747.40 42,488.3K
23:35 2,747.38 2,747.63 2,747.35 2,747.63 51,286.4K
23:36 2,747.82 2,747.82 2,747.54 2,747.57 48,889.4K
23:37 2,747.78 2,748.09 2,747.78 2,748.07 44,406.7K
23:38 2,748.15 2,748.27 2,748.00 2,748.00 37,548.5K
23:39 2,748.05 2,748.48 2,748.01 2,748.25 31,092.8K
23:40 2,748.18 2,748.54 2,748.05 2,748.33 52,796.1K
23:41 2,748.31 2,748.42 2,748.12 2,748.42 35,667.7K
23:42 2,748.41 2,748.69 2,748.40 2,748.50 35,689.2K
23:43 2,748.51 2,748.68 2,748.41 2,748.65 48,324.9K
23:44 2,748.52 2,748.77 2,748.17 2,748.47 52,683.6K
23:45 2,748.45 2,748.56 2,748.19 2,748.42 54,742.5K
23:46 2,748.17 2,748.59 2,747.97 2,748.14 53,640.2K
23:47 2,748.05 2,748.64 2,748.05 2,748.26 40,249.2K
23:48 2,748.11 2,748.30 2,747.99 2,748.08 60,883.8K
23:49 2,748.69 2,748.69 2,748.09 2,748.12 128,295.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available