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 2,751.84 2,751.84 2,747.47 2,747.47 341,067.9K
10:01 2,747.02 2,749.23 2,747.02 2,749.23 343,602.7K
10:02 2,749.46 2,750.29 2,749.46 2,750.14 258,210.3K
10:03 2,750.09 2,752.59 2,750.01 2,752.59 233,464.6K
10:04 2,753.70 2,756.61 2,753.66 2,756.57 430,724.6K
10:05 2,757.63 2,761.98 2,757.63 2,761.98 508,185.7K
10:06 2,760.97 2,760.97 2,757.35 2,757.36 442,251.2K
10:07 2,758.37 2,758.55 2,757.72 2,757.73 271,670.8K
10:08 2,757.47 2,757.47 2,756.29 2,756.29 283,267.7K
10:09 2,756.17 2,756.17 2,754.77 2,755.14 214,256.7K
10:10 2,755.18 2,755.27 2,754.86 2,755.26 140,418.5K
10:11 2,755.23 2,755.30 2,754.54 2,754.62 126,123.9K
10:12 2,754.87 2,755.13 2,754.71 2,754.94 199,310.9K
10:13 2,754.98 2,754.98 2,753.91 2,753.91 142,922.3K
10:14 2,753.40 2,753.40 2,751.28 2,751.84 286,946.9K
10:15 2,751.64 2,751.64 2,749.68 2,749.76 149,908.5K
10:16 2,749.50 2,749.50 2,746.45 2,746.45 282,551.4K
10:17 2,745.96 2,745.96 2,744.69 2,744.87 424,257.4K
10:18 2,744.25 2,744.71 2,743.26 2,744.61 324,662.8K
10:19 2,744.75 2,748.84 2,744.74 2,748.84 344,517.7K
10:20 2,748.84 2,748.84 2,747.00 2,747.28 217,235.4K
10:21 2,746.89 2,747.03 2,746.56 2,746.87 116,902.5K
10:22 2,746.85 2,747.40 2,746.84 2,747.34 94,565.1K
10:23 2,747.34 2,747.34 2,746.52 2,746.57 100,148.8K
10:24 2,746.04 2,746.11 2,745.13 2,745.13 219,183.0K
10:25 2,745.08 2,749.55 2,745.08 2,749.55 328,272.4K
10:26 2,750.35 2,751.16 2,746.67 2,746.67 380,196.9K
10:27 2,746.34 2,750.11 2,746.34 2,750.11 227,530.6K
10:28 2,750.35 2,753.24 2,750.28 2,753.24 236,254.0K
10:29 2,753.98 2,755.34 2,753.69 2,753.84 396,475.5K
10:30 2,753.70 2,753.70 2,752.58 2,752.58 196,587.6K
10:31 2,752.48 2,753.18 2,751.96 2,753.18 119,458.1K
10:32 2,753.40 2,754.93 2,753.40 2,754.93 140,254.0K
10:33 2,755.31 2,755.98 2,755.29 2,755.98 214,426.8K
10:34 2,756.00 2,756.32 2,756.00 2,756.25 160,116.7K
10:35 2,756.22 2,756.22 2,754.44 2,755.96 235,762.1K
10:36 2,756.17 2,757.58 2,756.06 2,757.58 257,546.1K
10:37 2,757.72 2,758.97 2,757.72 2,758.56 408,898.3K
10:38 2,758.51 2,758.64 2,758.17 2,758.19 171,952.8K
10:39 2,758.37 2,758.37 2,757.94 2,758.23 246,996.8K
10:40 2,758.17 2,760.86 2,758.17 2,760.86 360,541.9K
10:41 2,760.70 2,760.77 2,759.67 2,759.74 275,906.7K
10:42 2,760.00 2,760.18 2,758.98 2,758.98 166,548.8K
10:43 2,758.41 2,758.73 2,758.20 2,758.32 172,595.0K
10:44 2,758.33 2,758.43 2,758.12 2,758.34 178,351.1K
10:45 2,758.19 2,758.66 2,757.87 2,758.66 154,378.9K
10:46 2,759.35 2,760.08 2,759.35 2,760.08 272,100.4K
10:47 2,760.04 2,760.24 2,759.67 2,760.24 164,394.2K
10:48 2,760.12 2,760.38 2,759.27 2,759.36 152,212.1K
10:49 2,759.32 2,759.32 2,757.67 2,757.67 197,993.4K
10:50 2,757.57 2,760.40 2,757.45 2,760.40 218,694.5K
10:51 2,760.25 2,760.36 2,759.61 2,760.36 149,487.8K
10:52 2,760.21 2,760.25 2,759.89 2,760.08 117,776.2K
10:53 2,760.18 2,760.24 2,759.87 2,760.12 80,105.5K
10:54 2,760.26 2,760.36 2,759.23 2,759.23 128,695.5K
10:55 2,759.25 2,759.67 2,759.25 2,759.65 102,676.1K
10:56 2,759.79 2,759.79 2,758.49 2,758.59 222,033.9K
10:57 2,758.78 2,759.43 2,758.78 2,759.36 75,645.5K
10:58 2,759.56 2,759.84 2,759.56 2,759.81 89,638.5K
10:59 2,760.11 2,760.11 2,759.61 2,759.61 148,800.5K
11:00 2,759.43 2,759.43 2,758.22 2,758.29 200,810.7K
11:01 2,758.35 2,758.42 2,757.89 2,757.92 166,140.9K
11:02 2,757.81 2,761.79 2,757.74 2,761.79 302,587.7K
11:03 2,761.93 2,761.96 2,760.66 2,760.66 173,678.9K
11:04 2,760.68 2,761.67 2,760.68 2,761.59 121,244.9K
11:05 2,761.74 2,761.74 2,760.29 2,760.29 143,367.9K
11:06 2,760.22 2,760.58 2,760.22 2,760.46 98,124.5K
11:07 2,760.58 2,761.26 2,760.58 2,761.18 97,591.0K
11:08 2,760.86 2,760.86 2,760.03 2,760.49 114,215.1K
11:09 2,760.55 2,760.70 2,760.29 2,760.70 75,251.6K
11:10 2,760.65 2,761.33 2,760.65 2,761.33 104,487.7K
11:11 2,761.53 2,761.99 2,761.49 2,761.76 104,891.9K
11:12 2,761.71 2,762.07 2,761.71 2,761.92 98,877.6K
11:13 2,762.09 2,762.09 2,761.10 2,761.13 131,400.2K
11:14 2,760.91 2,761.18 2,760.73 2,760.96 135,582.2K
11:15 2,760.54 2,760.54 2,759.05 2,759.26 148,456.0K
11:16 2,759.76 2,760.12 2,759.64 2,760.12 91,088.2K
11:17 2,759.88 2,761.17 2,759.88 2,761.06 157,067.8K
11:18 2,760.98 2,760.98 2,760.29 2,760.29 100,570.4K
11:19 2,760.18 2,760.36 2,759.43 2,759.43 107,969.1K
11:20 2,759.40 2,759.81 2,759.40 2,759.61 92,034.2K
11:21 2,759.56 2,759.56 2,759.23 2,759.47 93,292.8K
11:22 2,759.34 2,759.99 2,759.33 2,759.98 84,971.5K
11:23 2,759.97 2,760.22 2,759.97 2,760.22 73,709.8K
11:24 2,760.05 2,761.12 2,760.03 2,760.94 113,732.1K
11:25 2,760.88 2,761.15 2,760.38 2,760.41 96,439.8K
11:26 2,760.41 2,760.52 2,759.97 2,760.04 75,197.4K
11:27 2,759.91 2,760.58 2,759.74 2,760.58 131,847.4K
11:28 2,760.88 2,760.90 2,760.49 2,760.49 73,133.1K
11:29 2,760.21 2,761.07 2,760.17 2,760.57 122,056.6K
11:30 2,760.49 2,761.44 2,760.49 2,761.44 212,046.8K
11:31 2,761.29 2,761.29 2,760.73 2,761.10 172,035.1K
11:32 2,761.39 2,762.93 2,761.27 2,762.93 281,932.2K
11:33 2,763.13 2,763.51 2,762.55 2,763.51 250,578.4K
11:34 2,763.49 2,765.01 2,763.49 2,765.01 309,416.5K
11:35 2,764.97 2,765.76 2,764.97 2,765.64 216,261.8K
11:36 2,765.52 2,765.66 2,764.43 2,764.53 210,355.7K
11:37 2,764.35 2,765.08 2,763.36 2,765.01 180,027.2K
11:38 2,765.30 2,765.30 2,764.56 2,764.74 145,894.3K
11:39 2,764.51 2,764.59 2,764.29 2,764.35 189,608.4K
11:40 2,764.37 2,764.93 2,764.34 2,764.92 170,258.4K
11:41 2,764.91 2,765.41 2,764.91 2,765.22 174,033.7K
11:42 2,765.22 2,765.67 2,764.85 2,764.97 229,655.3K
11:43 2,765.06 2,765.06 2,764.44 2,764.60 141,773.7K
11:44 2,764.56 2,765.58 2,764.56 2,765.50 128,733.0K
11:45 2,765.52 2,765.92 2,765.23 2,765.82 177,376.0K
11:46 2,765.75 2,766.01 2,765.30 2,765.30 102,643.6K
11:47 2,765.59 2,765.59 2,765.35 2,765.51 96,088.1K
11:48 2,765.40 2,765.50 2,765.04 2,765.04 120,835.3K
11:49 2,764.89 2,765.00 2,764.58 2,764.58 104,645.0K
11:50 2,764.46 2,764.55 2,763.87 2,763.87 181,585.8K
11:51 2,763.59 2,763.59 2,763.02 2,763.07 159,016.6K
11:52 2,762.93 2,763.00 2,762.37 2,762.74 150,030.9K
11:53 2,762.90 2,763.19 2,762.81 2,763.11 99,904.2K
11:54 2,763.11 2,763.31 2,762.96 2,762.96 78,050.2K
11:55 2,763.28 2,763.28 2,762.03 2,762.03 143,733.4K
11:56 2,762.00 2,762.06 2,761.68 2,761.92 109,160.8K
11:57 2,761.78 2,761.78 2,760.11 2,760.34 172,152.8K
11:58 2,760.56 2,761.13 2,760.56 2,761.11 100,590.3K
11:59 2,761.16 2,761.17 2,759.62 2,759.72 169,277.2K
12:00 2,760.08 2,760.66 2,760.00 2,760.59 142,287.1K
12:01 2,761.01 2,761.23 2,760.69 2,760.86 91,489.0K
12:02 2,761.16 2,761.16 2,760.66 2,760.98 92,510.5K
12:03 2,761.01 2,761.18 2,760.67 2,760.70 67,832.5K
12:04 2,760.85 2,761.49 2,760.62 2,761.30 153,356.6K
12:05 2,761.42 2,762.30 2,761.37 2,762.30 137,061.5K
12:06 2,762.35 2,762.35 2,761.57 2,761.62 115,077.6K
12:07 2,761.64 2,762.10 2,761.64 2,761.98 86,679.2K
12:08 2,761.87 2,762.23 2,761.79 2,761.91 131,998.3K
12:09 2,761.80 2,761.84 2,761.31 2,761.31 95,528.6K
12:10 2,761.53 2,761.67 2,761.34 2,761.67 92,707.3K
12:11 2,761.52 2,761.60 2,761.27 2,761.57 81,423.1K
12:12 2,761.78 2,761.78 2,761.44 2,761.54 72,279.6K
12:13 2,761.57 2,762.25 2,761.57 2,762.18 131,730.7K
12:14 2,762.31 2,762.57 2,762.10 2,762.51 128,635.7K
12:15 2,762.59 2,762.59 2,761.20 2,761.20 96,447.5K
12:16 2,760.96 2,761.07 2,760.17 2,760.17 152,824.8K
12:17 2,759.82 2,760.20 2,759.56 2,760.07 101,297.9K
12:18 2,760.16 2,760.27 2,759.24 2,759.24 98,663.8K
12:19 2,759.23 2,759.81 2,759.16 2,759.41 118,131.8K
12:20 2,759.17 2,759.55 2,758.40 2,758.51 154,740.8K
12:21 2,758.71 2,758.71 2,757.68 2,757.92 138,698.8K
12:22 2,758.16 2,758.23 2,757.97 2,758.14 88,382.8K
12:23 2,758.25 2,758.89 2,758.25 2,758.37 95,631.9K
12:24 2,758.43 2,758.74 2,758.32 2,758.74 61,626.9K
12:25 2,759.04 2,759.70 2,758.89 2,759.70 81,204.7K
12:26 2,759.88 2,760.20 2,759.88 2,760.20 93,859.4K
12:27 2,760.33 2,760.41 2,759.42 2,759.62 108,056.5K
12:28 2,759.30 2,759.61 2,758.79 2,759.13 96,807.4K
12:29 2,759.10 2,759.21 2,758.19 2,758.32 96,870.0K
12:30 2,758.15 2,758.35 2,757.83 2,757.88 108,668.7K
12:31 2,758.09 2,758.18 2,757.89 2,758.18 135,618.4K
12:32 2,757.96 2,758.18 2,757.89 2,758.18 70,558.2K
12:33 2,757.98 2,757.98 2,754.93 2,755.09 334,780.4K
12:34 2,755.08 2,755.36 2,754.71 2,755.32 213,657.1K
12:35 2,755.26 2,756.15 2,755.26 2,756.05 150,180.3K
12:36 2,756.22 2,757.35 2,756.22 2,756.94 150,257.6K
12:37 2,755.99 2,756.19 2,755.25 2,756.19 86,583.7K
12:38 2,756.13 2,756.13 2,755.24 2,755.80 116,214.4K
12:39 2,755.67 2,756.32 2,755.67 2,756.24 101,398.8K
12:40 2,756.36 2,756.37 2,755.75 2,755.95 136,555.5K
12:41 2,756.10 2,756.78 2,755.50 2,756.78 157,299.9K
12:42 2,757.15 2,757.34 2,757.04 2,757.34 120,486.2K
12:43 2,757.62 2,758.18 2,757.49 2,758.18 117,684.0K
12:44 2,758.94 2,760.27 2,758.82 2,760.22 245,364.1K
12:45 2,760.35 2,761.64 2,760.35 2,761.64 220,943.8K
12:46 2,761.72 2,761.82 2,759.79 2,759.79 204,891.3K
12:47 2,760.23 2,761.15 2,760.23 2,761.15 77,152.1K
12:48 2,761.15 2,761.50 2,761.10 2,761.49 97,533.6K
12:49 2,760.40 2,761.64 2,760.40 2,761.48 68,187.9K
12:50 2,761.52 2,763.11 2,761.52 2,763.11 153,860.8K
12:51 2,763.23 2,763.23 2,761.21 2,762.06 179,425.9K
12:52 2,762.27 2,763.00 2,762.21 2,762.61 106,555.9K
12:53 2,762.23 2,763.24 2,762.23 2,763.20 103,355.8K
12:54 2,763.45 2,763.45 2,762.43 2,762.74 168,644.1K
12:55 2,762.69 2,763.01 2,762.52 2,762.52 78,059.3K
12:56 2,762.62 2,763.17 2,762.62 2,763.15 56,560.1K
12:57 2,763.22 2,763.25 2,762.78 2,763.10 70,863.8K
12:58 2,763.14 2,763.56 2,761.59 2,761.59 146,482.8K
12:59 2,761.87 2,762.88 2,761.87 2,762.74 284,460.5K
13:00 2,762.70 2,762.85 2,761.89 2,762.04 182,673.8K
13:01 2,761.96 2,761.96 2,760.78 2,760.78 167,017.1K
13:02 2,760.65 2,761.63 2,760.49 2,761.63 177,454.5K
13:03 2,761.65 2,762.06 2,761.48 2,761.88 90,640.1K
13:04 2,761.76 2,762.32 2,761.76 2,762.10 98,871.1K
13:05 2,762.24 2,762.24 2,761.47 2,761.47 150,384.3K
13:06 2,761.68 2,761.68 2,761.06 2,761.19 126,155.0K
13:07 2,761.13 2,761.98 2,761.13 2,761.98 112,148.8K
13:08 2,761.83 2,761.83 2,760.62 2,760.71 110,515.9K
13:09 2,761.18 2,761.45 2,760.98 2,761.45 104,851.5K
13:10 2,760.96 2,761.60 2,760.70 2,761.56 131,613.8K
13:11 2,761.57 2,761.80 2,760.33 2,760.33 110,910.9K
13:12 2,760.24 2,760.24 2,759.66 2,759.90 149,107.9K
13:13 2,760.12 2,760.47 2,759.29 2,759.83 175,969.4K
13:14 2,760.19 2,760.30 2,759.79 2,759.82 166,889.6K
13:15 2,759.51 2,759.81 2,759.42 2,759.62 115,547.9K
13:16 2,759.37 2,759.85 2,758.04 2,758.04 199,964.9K
13:17 2,757.97 2,758.33 2,755.53 2,755.73 325,362.7K
13:18 2,755.99 2,755.99 2,755.23 2,755.72 218,962.6K
13:19 2,755.80 2,755.80 2,755.35 2,755.65 143,687.7K
13:20 2,755.91 2,756.32 2,755.89 2,756.23 166,968.8K
13:21 2,756.23 2,756.27 2,755.63 2,755.64 124,570.5K
13:22 2,755.55 2,756.36 2,755.46 2,756.22 120,650.2K
13:23 2,756.31 2,756.70 2,755.74 2,756.03 181,017.6K
13:24 2,756.11 2,756.40 2,755.26 2,755.26 137,343.9K
13:25 2,755.17 2,756.01 2,755.17 2,755.70 87,431.4K
13:26 2,755.82 2,756.48 2,755.82 2,756.27 105,401.4K
13:27 2,756.27 2,757.13 2,754.48 2,754.48 182,979.9K
13:28 2,754.41 2,754.41 2,753.94 2,754.22 214,359.1K
13:29 2,754.31 2,754.33 2,753.81 2,754.02 172,807.3K
13:30 2,753.94 2,753.94 2,752.36 2,753.27 236,784.4K
13:31 2,753.11 2,753.50 2,752.45 2,753.41 178,711.9K
13:32 2,753.79 2,753.82 2,752.83 2,752.83 183,481.6K
13:33 2,752.70 2,753.35 2,752.51 2,753.35 133,509.8K
13:34 2,753.23 2,754.88 2,753.23 2,754.88 160,236.5K
13:35 2,755.16 2,755.25 2,754.00 2,754.00 117,531.0K
13:36 2,754.11 2,754.77 2,753.60 2,754.43 115,524.3K
13:37 2,754.58 2,754.58 2,753.46 2,754.35 164,225.6K
13:38 2,754.44 2,754.44 2,753.57 2,753.70 91,765.4K
13:39 2,753.72 2,753.77 2,752.69 2,752.72 188,873.7K
13:40 2,753.18 2,753.74 2,752.26 2,752.40 240,565.5K
13:41 2,751.99 2,752.77 2,751.95 2,752.12 246,188.0K
13:42 2,752.14 2,752.44 2,751.88 2,752.44 143,250.7K
13:43 2,752.40 2,753.25 2,752.01 2,753.25 205,308.3K
13:44 2,753.08 2,753.38 2,752.84 2,753.03 160,593.1K
13:45 2,753.53 2,753.53 2,752.98 2,753.15 144,020.8K
13:46 2,753.35 2,753.84 2,753.35 2,753.78 110,558.7K
13:47 2,754.23 2,755.56 2,753.99 2,754.65 223,477.5K
13:48 2,755.22 2,755.61 2,753.51 2,753.68 256,113.4K
13:49 2,753.82 2,754.00 2,752.75 2,752.95 306,311.9K
13:50 2,753.27 2,754.05 2,753.10 2,753.35 240,725.6K
13:51 2,753.56 2,753.77 2,752.69 2,752.69 149,774.1K
13:52 2,753.09 2,753.43 2,751.80 2,751.80 317,573.2K
13:53 2,751.56 2,753.32 2,751.53 2,752.03 288,081.0K
13:54 2,752.51 2,753.66 2,752.51 2,753.64 175,321.1K
13:55 2,753.75 2,753.75 2,752.37 2,752.37 236,984.1K
13:56 2,753.23 2,753.41 2,751.89 2,752.00 209,165.2K
13:57 2,751.89 2,752.02 2,750.13 2,751.43 270,450.6K
13:58 2,751.50 2,751.50 2,749.83 2,749.88 246,389.5K
13:59 2,749.71 2,750.71 2,749.71 2,750.42 273,374.9K
14:00 2,750.28 2,750.38 2,750.03 2,750.38 121,213.5K
14:01 2,750.12 2,750.55 2,750.12 2,750.55 82,770.5K
14:02 2,750.54 2,751.06 2,750.42 2,750.98 107,881.4K
14:03 2,750.96 2,750.98 2,750.65 2,750.94 81,549.4K
14:04 2,750.92 2,751.44 2,750.92 2,751.43 113,739.6K
14:05 2,751.70 2,751.70 2,750.68 2,750.84 155,635.5K
14:06 2,751.23 2,751.87 2,751.07 2,751.87 109,700.7K
14:07 2,751.92 2,751.92 2,751.17 2,751.17 75,075.9K
14:08 2,751.29 2,751.37 2,750.90 2,750.90 74,074.2K
14:09 2,750.98 2,750.98 2,749.68 2,750.27 143,174.0K
14:10 2,750.21 2,750.46 2,749.91 2,750.02 93,199.5K
14:11 2,749.61 2,749.61 2,748.65 2,748.76 106,498.6K
14:12 2,748.88 2,749.00 2,748.50 2,748.71 124,354.2K
14:13 2,748.95 2,750.34 2,748.58 2,750.34 128,812.6K
14:14 2,750.57 2,750.59 2,749.74 2,749.74 88,829.8K
14:15 2,749.55 2,749.55 2,748.37 2,749.05 90,079.6K
14:16 2,749.14 2,749.94 2,749.01 2,749.94 78,730.0K
14:17 2,750.05 2,750.97 2,750.05 2,750.97 109,731.5K
14:18 2,750.93 2,750.93 2,750.33 2,750.43 114,632.1K
14:19 2,750.51 2,751.51 2,750.51 2,751.39 126,073.2K
14:20 2,751.60 2,751.74 2,751.42 2,751.46 102,590.9K
14:21 2,751.18 2,751.18 2,750.46 2,750.57 63,683.3K
14:22 2,750.55 2,750.55 2,749.58 2,749.73 151,397.8K
14:23 2,749.86 2,750.42 2,749.86 2,750.32 71,570.7K
14:24 2,750.65 2,750.65 2,748.96 2,749.30 191,078.4K
14:25 2,749.46 2,749.46 2,748.77 2,749.39 126,065.6K
14:26 2,749.38 2,749.74 2,749.12 2,749.19 142,759.1K
14:27 2,749.27 2,749.28 2,749.12 2,749.26 60,571.9K
14:28 2,749.32 2,749.42 2,749.03 2,749.17 88,636.2K
14:29 2,749.18 2,749.55 2,749.14 2,749.42 81,004.3K
14:30 2,749.25 2,749.46 2,749.22 2,749.46 87,143.7K
14:31 2,749.37 2,749.37 2,748.56 2,748.94 132,585.6K
14:32 2,749.06 2,749.07 2,748.89 2,748.89 78,896.3K
14:33 2,748.91 2,749.14 2,748.91 2,748.99 50,634.0K
14:34 2,749.27 2,749.57 2,749.11 2,749.57 124,819.8K
14:35 2,749.67 2,749.71 2,749.26 2,749.28 111,431.8K
14:36 2,749.52 2,749.69 2,749.32 2,749.44 111,676.4K
14:37 2,749.60 2,749.60 2,748.92 2,749.00 84,700.0K
14:38 2,748.99 2,749.24 2,748.91 2,749.24 99,371.8K
14:39 2,749.24 2,750.57 2,749.24 2,750.57 133,170.6K
14:40 2,750.22 2,751.60 2,750.15 2,751.60 169,485.5K
14:41 2,751.44 2,753.85 2,751.44 2,753.77 254,073.9K
14:42 2,753.87 2,754.15 2,753.61 2,753.88 226,456.7K
14:43 2,754.04 2,754.19 2,753.14 2,753.97 178,068.8K
14:44 2,753.84 2,754.50 2,753.75 2,754.50 173,416.4K
14:45 2,754.30 2,754.87 2,754.30 2,754.61 195,608.0K
14:46 2,754.56 2,755.24 2,754.56 2,755.24 130,480.0K
14:47 2,755.52 2,756.63 2,755.52 2,755.82 244,178.4K
14:48 2,755.78 2,756.67 2,755.65 2,756.67 166,434.7K
14:49 2,756.92 2,757.14 2,756.79 2,756.98 114,233.1K
14:50 2,757.11 2,757.14 2,756.43 2,756.49 210,975.7K
14:51 2,756.54 2,756.55 2,756.34 2,756.34 76,561.1K
14:52 2,756.01 2,756.46 2,756.01 2,756.30 76,659.5K
14:53 2,756.29 2,756.91 2,756.29 2,756.91 105,118.3K
14:54 2,756.93 2,758.11 2,756.93 2,758.07 180,818.2K
14:55 2,757.98 2,758.08 2,756.46 2,756.46 92,870.7K
14:56 2,756.63 2,756.99 2,756.56 2,756.99 79,649.5K
14:57 2,756.86 2,757.54 2,755.76 2,755.76 212,381.5K
14:58 2,755.50 2,755.85 2,755.34 2,755.55 115,491.7K
14:59 2,755.59 2,756.22 2,755.58 2,756.08 96,215.7K
15:00 2,756.24 2,756.63 2,756.13 2,756.63 140,119.8K
15:01 2,756.73 2,756.93 2,756.22 2,756.86 149,007.1K
15:02 2,756.75 2,756.75 2,755.96 2,756.02 128,146.2K
15:03 2,756.28 2,756.52 2,756.21 2,756.52 68,053.6K
15:04 2,756.54 2,756.63 2,756.34 2,756.46 151,018.3K
15:05 2,756.44 2,756.50 2,755.73 2,756.18 141,005.3K
15:06 2,756.30 2,756.76 2,756.30 2,756.41 152,473.1K
15:07 2,756.41 2,756.41 2,754.30 2,754.58 133,063.0K
15:08 2,754.39 2,754.41 2,752.86 2,753.18 134,417.6K
15:09 2,753.37 2,754.35 2,753.37 2,754.35 126,328.8K
15:10 2,754.26 2,754.26 2,753.56 2,753.84 56,969.8K
15:11 2,754.00 2,754.00 2,753.51 2,753.57 139,537.8K
15:12 2,753.73 2,754.75 2,753.73 2,754.75 75,944.9K
15:13 2,754.60 2,755.02 2,754.60 2,754.94 50,605.3K
15:14 2,754.90 2,755.08 2,754.78 2,754.88 61,551.1K
15:15 2,754.94 2,755.58 2,754.94 2,755.42 78,188.1K
15:16 2,755.50 2,756.09 2,755.50 2,756.09 155,830.7K
15:17 2,755.93 2,756.49 2,755.85 2,756.34 106,417.3K
15:18 2,756.63 2,756.63 2,755.02 2,755.04 116,408.8K
15:19 2,755.29 2,755.66 2,755.04 2,755.49 90,442.9K
15:20 2,755.42 2,755.78 2,755.42 2,755.78 33,392.4K
15:21 2,756.05 2,756.92 2,756.05 2,756.92 104,551.3K
15:22 2,756.77 2,757.35 2,756.73 2,757.32 95,917.5K
15:23 2,757.35 2,757.86 2,757.35 2,757.84 173,157.0K
15:24 2,758.34 2,759.10 2,758.34 2,759.10 138,185.6K
15:25 2,759.27 2,759.27 2,757.91 2,758.71 226,833.2K
15:26 2,758.90 2,759.08 2,758.44 2,758.55 90,375.3K
15:27 2,758.55 2,758.60 2,757.89 2,757.89 109,104.4K
15:28 2,757.73 2,757.95 2,757.72 2,757.90 102,790.6K
15:29 2,757.62 2,758.06 2,757.62 2,758.05 99,359.5K
15:30 2,757.69 2,757.85 2,757.59 2,757.71 77,862.4K
15:31 2,757.71 2,758.96 2,757.70 2,758.71 137,651.2K
15:32 2,759.27 2,759.43 2,758.93 2,759.36 97,700.0K
15:33 2,759.09 2,759.87 2,759.08 2,759.87 161,390.2K
15:34 2,759.88 2,760.57 2,759.88 2,759.88 131,167.3K
15:35 2,760.09 2,760.34 2,759.87 2,760.03 109,299.9K
15:36 2,759.81 2,759.97 2,757.85 2,757.85 196,357.3K
15:37 2,757.71 2,758.71 2,757.71 2,758.71 118,545.5K
15:38 2,758.27 2,758.49 2,758.06 2,758.28 90,265.9K
15:39 2,758.25 2,758.45 2,758.24 2,758.36 74,841.8K
15:40 2,758.03 2,758.12 2,756.74 2,756.75 201,362.3K
15:41 2,756.62 2,757.23 2,756.62 2,757.22 82,533.2K
15:42 2,757.37 2,758.16 2,757.37 2,758.16 60,704.3K
15:43 2,758.23 2,759.01 2,758.23 2,758.52 164,834.1K
15:44 2,758.67 2,758.84 2,758.50 2,758.77 53,815.0K
15:45 2,758.53 2,759.37 2,758.53 2,759.32 75,583.5K
15:46 2,759.50 2,759.60 2,759.15 2,759.33 74,703.2K
15:47 2,759.20 2,759.22 2,758.44 2,758.44 101,455.9K
15:48 2,758.85 2,759.75 2,758.85 2,759.75 66,042.2K
15:49 2,759.83 2,760.46 2,759.83 2,760.46 162,643.0K
15:50 2,760.75 2,760.75 2,760.54 2,760.71 137,270.8K
15:51 2,760.72 2,760.77 2,760.64 2,760.69 85,287.5K
15:52 2,760.77 2,760.77 2,760.07 2,760.21 125,482.9K
15:53 2,760.18 2,760.48 2,760.08 2,760.48 102,730.4K
15:54 2,760.52 2,760.52 2,759.95 2,760.27 110,345.1K
15:55 2,759.48 2,760.58 2,759.40 2,760.47 244,750.4K
15:56 2,760.70 2,760.80 2,759.97 2,760.08 163,001.2K
15:57 2,760.49 2,761.05 2,760.49 2,761.05 131,948.7K
15:58 2,760.96 2,761.02 2,760.85 2,761.00 173,079.8K
15:59 2,760.98 2,761.19 2,760.85 2,760.97 100,516.4K
16:00 2,760.68 2,761.27 2,760.35 2,760.37 114,383.8K
16:01 2,760.15 2,760.15 2,759.42 2,759.42 105,655.4K
16:02 2,759.48 2,759.91 2,759.32 2,759.91 155,090.2K
16:03 2,759.85 2,760.44 2,759.77 2,759.77 114,637.7K
16:04 2,759.95 2,760.30 2,759.72 2,759.85 151,685.1K
16:05 2,759.94 2,760.25 2,759.61 2,760.25 138,373.4K
16:06 2,760.17 2,760.85 2,760.17 2,760.36 85,346.8K
16:07 2,760.30 2,761.10 2,760.16 2,761.10 103,277.9K
16:08 2,761.05 2,761.57 2,761.05 2,761.57 91,356.5K
16:09 2,761.81 2,761.81 2,761.41 2,761.41 132,550.4K
16:10 2,761.52 2,761.75 2,761.46 2,761.57 91,923.1K
16:11 2,761.26 2,761.78 2,761.09 2,761.78 98,433.5K
16:12 2,761.75 2,761.89 2,761.47 2,761.67 113,273.4K
16:13 2,761.85 2,761.99 2,761.66 2,761.90 102,900.8K
16:14 2,761.85 2,762.04 2,761.85 2,762.04 118,463.4K
16:15 2,762.12 2,762.69 2,761.88 2,762.69 133,843.0K
16:16 2,762.85 2,763.67 2,762.85 2,763.39 244,961.4K
16:17 2,763.52 2,763.52 2,762.84 2,763.43 130,904.8K
16:18 2,763.65 2,764.14 2,763.55 2,764.06 167,186.4K
16:19 2,764.50 2,764.94 2,764.50 2,764.81 252,087.8K
16:20 2,764.77 2,764.98 2,764.53 2,764.98 186,542.9K
16:21 2,765.48 2,765.65 2,765.25 2,765.34 190,006.3K
16:22 2,764.69 2,764.93 2,764.17 2,764.46 168,581.1K
16:23 2,764.40 2,764.71 2,764.37 2,764.43 122,130.5K
16:24 2,764.45 2,764.45 2,764.09 2,764.18 144,184.6K
16:25 2,764.33 2,764.44 2,764.22 2,764.40 91,267.3K
16:26 2,764.16 2,764.28 2,763.42 2,763.42 95,700.5K
16:27 2,763.62 2,763.68 2,763.35 2,763.62 100,657.5K
16:28 2,763.56 2,763.71 2,763.29 2,763.32 72,373.0K
16:29 2,763.37 2,763.77 2,763.16 2,763.59 143,270.0K
16:30 2,763.63 2,764.26 2,763.63 2,763.77 122,917.2K
16:31 2,763.45 2,763.45 2,762.86 2,762.96 132,985.3K
16:32 2,763.02 2,763.24 2,762.82 2,762.96 113,980.3K
16:33 2,762.20 2,762.51 2,761.23 2,761.50 194,437.3K
16:34 2,761.55 2,761.55 2,761.30 2,761.30 112,945.6K
16:35 2,760.55 2,760.99 2,760.17 2,760.79 193,629.6K
16:36 2,760.69 2,760.88 2,760.47 2,760.77 120,101.4K
16:37 2,760.59 2,760.72 2,759.90 2,759.90 127,482.3K
16:38 2,759.38 2,759.61 2,758.99 2,759.12 259,147.2K
16:39 2,758.99 2,759.05 2,758.79 2,758.88 208,099.6K
16:40 2,759.04 2,760.06 2,758.79 2,758.90 223,322.4K
16:41 2,759.50 2,760.32 2,759.50 2,760.32 143,653.3K
16:42 2,760.29 2,760.63 2,760.08 2,760.62 84,095.6K
16:43 2,760.67 2,760.67 2,759.85 2,760.25 124,469.0K
16:44 2,760.17 2,760.95 2,759.83 2,760.95 130,254.7K
16:45 2,761.07 2,761.18 2,760.19 2,760.36 114,396.8K
16:46 2,760.46 2,760.69 2,760.23 2,760.69 90,585.2K
16:47 2,760.75 2,760.93 2,760.42 2,760.49 102,924.5K
16:48 2,760.69 2,760.72 2,760.11 2,760.55 162,537.2K
16:49 2,760.56 2,760.56 2,759.89 2,760.25 158,751.0K
16:50 2,760.31 2,760.35 2,759.80 2,759.80 92,738.6K
16:51 2,759.81 2,759.82 2,759.24 2,759.49 156,182.0K
16:52 2,759.44 2,760.10 2,759.44 2,759.97 91,609.5K
16:53 2,759.78 2,760.06 2,759.64 2,759.74 92,572.8K
16:54 2,759.66 2,760.18 2,759.66 2,759.88 148,049.4K
16:55 2,759.83 2,760.26 2,759.83 2,760.01 112,462.2K
16:56 2,759.95 2,759.95 2,759.26 2,759.26 181,258.1K
16:57 2,759.19 2,759.19 2,758.00 2,758.20 211,575.7K
16:58 2,758.34 2,758.51 2,757.90 2,757.92 172,571.2K
16:59 2,757.95 2,758.64 2,757.95 2,758.62 67,804.6K
17:00 2,759.07 2,759.08 2,758.35 2,758.41 140,351.5K
17:01 2,758.40 2,758.43 2,757.61 2,757.75 245,310.0K
17:02 2,757.95 2,757.95 2,757.30 2,757.42 151,995.4K
17:03 2,757.33 2,757.41 2,753.76 2,753.76 455,091.0K
17:04 2,753.77 2,754.16 2,753.52 2,753.78 167,037.2K
17:05 2,753.68 2,753.68 2,753.15 2,753.20 191,476.7K
17:06 2,753.32 2,753.38 2,752.92 2,753.38 252,247.1K
17:07 2,753.35 2,754.69 2,753.35 2,754.69 155,410.2K
17:08 2,754.87 2,754.87 2,754.41 2,754.45 122,396.9K
17:09 2,754.22 2,754.43 2,754.07 2,754.43 112,792.0K
17:10 2,754.57 2,754.67 2,754.38 2,754.67 133,197.9K
17:11 2,754.92 2,756.25 2,754.92 2,756.25 142,800.2K
17:12 2,756.32 2,756.39 2,755.99 2,756.36 104,729.5K
17:13 2,756.42 2,757.30 2,756.39 2,757.30 124,676.9K
17:14 2,757.33 2,757.33 2,756.10 2,756.10 153,931.5K
17:15 2,756.34 2,756.36 2,755.69 2,755.78 121,574.1K
17:16 2,755.77 2,755.77 2,755.06 2,755.06 125,249.3K
17:17 2,755.14 2,755.53 2,755.11 2,755.38 122,564.2K
17:18 2,755.70 2,755.86 2,755.12 2,755.51 102,147.0K
17:19 2,755.85 2,756.06 2,754.74 2,754.93 139,027.2K
17:20 2,755.01 2,755.78 2,754.87 2,755.75 63,839.9K
17:21 2,755.88 2,755.99 2,755.84 2,755.98 75,717.7K
17:22 2,756.15 2,756.15 2,755.90 2,756.13 55,824.2K
17:23 2,755.92 2,756.49 2,755.92 2,756.45 124,289.0K
17:24 2,756.63 2,756.82 2,756.50 2,756.50 99,171.2K
17:25 2,756.52 2,756.64 2,756.38 2,756.45 71,096.1K
17:26 2,756.45 2,756.78 2,756.45 2,756.71 78,939.2K
17:27 2,756.73 2,756.73 2,755.55 2,755.55 82,424.2K
17:28 2,755.51 2,755.93 2,755.39 2,755.89 78,815.4K
17:29 2,755.92 2,756.10 2,755.86 2,756.10 56,045.2K
17:30 2,755.81 2,756.23 2,755.81 2,756.21 55,057.0K
17:31 2,756.11 2,756.27 2,755.93 2,756.17 54,319.0K
17:32 2,756.26 2,756.26 2,755.96 2,755.96 83,109.6K
17:33 2,755.89 2,755.89 2,755.60 2,755.65 73,614.5K
17:34 2,755.57 2,755.57 2,755.00 2,755.06 85,742.6K
17:35 2,755.11 2,755.56 2,755.11 2,755.56 98,190.4K
17:36 2,755.71 2,755.76 2,755.45 2,755.53 109,560.0K
17:37 2,755.59 2,755.70 2,755.43 2,755.59 47,832.4K
17:38 2,755.77 2,756.40 2,755.71 2,756.40 105,392.9K
17:39 2,756.32 2,756.32 2,755.39 2,755.39 74,094.8K
17:40 2,755.50 2,755.81 2,755.46 2,755.71 68,630.1K
17:41 2,755.75 2,755.89 2,755.34 2,755.34 78,849.6K
17:42 2,755.28 2,755.54 2,755.20 2,755.54 60,765.8K
17:43 2,755.50 2,755.97 2,755.50 2,755.91 46,969.3K
17:44 2,755.93 2,755.93 2,755.84 2,755.85 45,705.9K
17:45 2,755.71 2,755.71 2,754.70 2,754.70 91,870.9K
17:46 2,754.81 2,755.01 2,754.81 2,754.96 55,427.3K
17:47 2,755.17 2,755.17 2,754.62 2,754.62 139,190.8K
17:48 2,755.12 2,755.75 2,755.11 2,755.62 95,763.8K
17:49 2,755.73 2,756.59 2,755.68 2,756.55 143,331.6K
17:50 2,756.64 2,756.64 2,755.59 2,755.84 84,439.8K
17:51 2,756.02 2,756.02 2,755.07 2,755.07 68,100.7K
17:52 2,754.88 2,755.63 2,754.79 2,755.19 76,447.5K
17:53 2,754.92 2,755.03 2,754.69 2,754.69 88,776.3K
17:54 2,755.14 2,755.45 2,754.71 2,754.76 107,903.2K
17:55 2,754.55 2,755.43 2,754.55 2,755.39 70,154.1K
17:56 2,755.45 2,755.83 2,755.31 2,755.79 76,519.2K
17:57 2,755.51 2,756.44 2,755.51 2,756.44 93,395.7K
17:58 2,756.40 2,756.98 2,756.26 2,756.95 120,784.9K
17:59 2,756.60 2,756.63 2,756.02 2,756.62 75,652.0K
18:00 2,756.61 2,756.61 2,756.32 2,756.34 73,484.0K
18:01 2,756.24 2,756.28 2,755.89 2,756.19 76,474.1K
18:02 2,756.31 2,756.76 2,756.31 2,756.67 71,394.0K
18:03 2,756.87 2,757.42 2,756.67 2,757.41 95,525.0K
18:04 2,757.47 2,757.67 2,757.37 2,757.54 107,800.0K
18:05 2,757.83 2,757.83 2,757.27 2,757.30 126,542.6K
18:06 2,757.28 2,757.64 2,757.07 2,757.07 79,014.7K
18:07 2,756.99 2,757.43 2,756.99 2,757.35 41,216.0K
18:08 2,757.42 2,757.77 2,757.38 2,757.77 63,517.5K
18:09 2,757.67 2,757.67 2,757.26 2,757.26 89,614.3K
18:10 2,757.12 2,757.60 2,757.02 2,757.48 71,705.3K
18:11 2,757.55 2,757.55 2,757.18 2,757.18 76,943.9K
18:12 2,757.08 2,757.31 2,756.93 2,756.93 117,399.0K
18:13 2,756.93 2,756.97 2,756.57 2,756.57 133,363.9K
18:14 2,756.67 2,756.67 2,756.10 2,756.14 62,473.6K
18:15 2,756.16 2,756.27 2,756.02 2,756.05 80,360.1K
18:16 2,755.97 2,756.28 2,755.91 2,756.15 79,976.2K
18:17 2,756.16 2,756.23 2,755.58 2,755.61 82,497.9K
18:18 2,755.90 2,756.01 2,755.77 2,755.92 53,676.5K
18:19 2,755.87 2,755.93 2,755.50 2,755.70 79,759.1K
18:20 2,755.75 2,756.24 2,755.47 2,756.24 90,640.4K
18:21 2,756.44 2,756.83 2,756.41 2,756.83 100,897.0K
18:22 2,757.03 2,757.28 2,756.85 2,757.21 96,113.6K
18:23 2,757.22 2,757.22 2,756.48 2,756.79 103,316.7K
18:24 2,756.85 2,756.98 2,756.42 2,756.94 56,155.1K
18:25 2,756.95 2,757.41 2,756.87 2,757.41 94,888.0K
18:26 2,757.63 2,757.64 2,757.23 2,757.38 55,964.6K
18:27 2,757.39 2,757.41 2,757.20 2,757.38 77,575.3K
18:28 2,757.51 2,757.91 2,757.51 2,757.80 104,889.3K
18:29 2,758.13 2,759.58 2,758.13 2,758.98 264,197.6K
18:30 2,759.24 2,759.49 2,759.24 2,759.29 77,080.1K
18:31 2,759.11 2,759.11 2,758.37 2,758.40 63,394.8K
18:32 2,758.49 2,758.63 2,757.99 2,758.06 81,119.5K
18:33 2,757.76 2,757.82 2,756.31 2,756.32 123,207.1K
18:34 2,756.17 2,756.26 2,755.50 2,755.50 114,802.4K
18:35 2,755.51 2,756.54 2,755.51 2,756.54 104,733.9K
18:36 2,756.76 2,757.32 2,756.71 2,757.32 70,795.1K
18:37 2,756.57 2,757.13 2,756.43 2,756.43 77,616.7K
18:38 2,756.39 2,756.85 2,756.39 2,756.78 107,431.4K
18:39 2,756.88 2,757.36 2,756.62 2,757.15 85,559.1K
18:40 2,757.24 2,757.24 2,757.24 2,757.24 6,476.3K
18:51 2,757.45 2,757.45 2,757.45 2,757.45 70,882.9K
19:05 2,757.43 2,757.43 2,757.14 2,757.15 36,012.0K
19:06 2,757.15 2,757.15 2,756.03 2,756.03 54,199.6K
19:07 2,756.06 2,756.06 2,755.78 2,755.78 44,712.2K
19:08 2,755.70 2,755.91 2,755.59 2,755.68 48,092.0K
19:09 2,755.77 2,755.77 2,755.37 2,755.37 32,958.9K
19:10 2,755.44 2,755.78 2,755.27 2,755.78 63,526.1K
19:11 2,756.00 2,756.42 2,755.88 2,756.42 28,659.5K
19:12 2,756.59 2,756.86 2,756.59 2,756.75 26,400.6K
19:13 2,756.75 2,756.75 2,756.36 2,756.64 42,748.4K
19:14 2,756.63 2,756.77 2,756.42 2,756.77 32,584.3K
19:15 2,756.68 2,756.84 2,756.50 2,756.50 31,365.6K
19:16 2,756.60 2,756.60 2,756.33 2,756.43 23,282.6K
19:17 2,756.54 2,756.86 2,756.54 2,756.71 48,041.0K
19:18 2,756.58 2,756.93 2,756.54 2,756.57 52,938.0K
19:19 2,756.45 2,756.62 2,756.39 2,756.62 36,161.7K
19:20 2,756.80 2,757.03 2,756.72 2,756.76 26,918.2K
19:21 2,756.88 2,756.97 2,756.64 2,756.97 39,551.0K
19:22 2,757.06 2,757.07 2,756.61 2,756.61 110,967.1K
19:23 2,756.79 2,757.14 2,756.76 2,757.14 47,813.9K
19:24 2,757.30 2,757.57 2,757.22 2,757.55 43,389.5K
19:25 2,757.57 2,758.20 2,757.57 2,758.20 48,966.4K
19:26 2,758.29 2,759.08 2,758.29 2,759.07 73,342.3K
19:27 2,759.02 2,759.26 2,759.00 2,759.26 41,688.3K
19:28 2,759.38 2,759.99 2,759.38 2,759.99 70,430.2K
19:29 2,760.00 2,760.32 2,759.95 2,760.31 57,272.7K
19:30 2,760.39 2,760.54 2,760.29 2,760.50 45,460.6K
19:31 2,760.60 2,760.65 2,760.34 2,760.52 55,406.0K
19:32 2,760.72 2,760.72 2,760.30 2,760.54 48,843.6K
19:33 2,760.41 2,760.71 2,760.41 2,760.69 49,566.1K
19:34 2,760.71 2,760.89 2,760.59 2,760.63 93,042.0K
19:35 2,760.66 2,760.66 2,760.24 2,760.30 51,612.0K
19:36 2,760.22 2,760.22 2,759.93 2,760.13 42,336.1K
19:37 2,760.12 2,760.20 2,759.96 2,759.96 18,469.9K
19:38 2,759.90 2,759.97 2,759.86 2,759.94 17,685.8K
19:39 2,760.08 2,760.22 2,760.01 2,760.08 33,943.2K
19:40 2,760.07 2,760.07 2,759.59 2,759.72 43,068.3K
19:41 2,759.62 2,759.86 2,759.62 2,759.73 48,158.2K
19:42 2,759.87 2,759.93 2,759.79 2,759.81 59,950.4K
19:43 2,759.80 2,759.90 2,759.40 2,759.50 50,501.0K
19:44 2,759.46 2,759.55 2,759.37 2,759.43 53,412.9K
19:45 2,759.42 2,759.45 2,759.27 2,759.28 29,163.6K
19:46 2,759.23 2,759.85 2,759.22 2,759.82 32,915.8K
19:47 2,759.85 2,760.10 2,759.82 2,760.10 31,956.0K
19:48 2,760.11 2,760.11 2,759.85 2,760.03 59,765.9K
19:49 2,760.05 2,760.09 2,759.95 2,760.02 31,000.3K
19:50 2,760.24 2,760.89 2,760.23 2,760.89 99,259.1K
19:51 2,760.90 2,761.01 2,760.83 2,760.98 71,741.9K
19:52 2,761.13 2,761.24 2,760.99 2,761.09 52,621.2K
19:53 2,761.05 2,761.34 2,761.05 2,761.09 108,579.9K
19:54 2,761.25 2,761.36 2,761.23 2,761.25 57,251.2K
19:55 2,761.23 2,761.43 2,761.21 2,761.31 42,715.5K
19:56 2,761.33 2,761.33 2,761.08 2,761.17 60,718.0K
19:57 2,761.33 2,761.33 2,760.89 2,760.99 40,021.7K
19:58 2,761.06 2,761.06 2,760.63 2,760.72 31,519.9K
19:59 2,760.69 2,760.83 2,760.69 2,760.72 36,191.8K
20:00 2,760.62 2,760.67 2,760.59 2,760.61 33,751.4K
20:01 2,760.65 2,760.86 2,760.56 2,760.83 29,547.6K
20:02 2,761.10 2,761.43 2,761.10 2,761.21 41,678.2K
20:03 2,761.51 2,761.65 2,761.43 2,761.65 45,318.6K
20:04 2,761.69 2,761.95 2,761.55 2,761.84 51,432.8K
20:05 2,761.96 2,762.62 2,761.91 2,762.55 133,260.8K
20:06 2,762.73 2,762.81 2,762.58 2,762.81 75,953.6K
20:07 2,762.78 2,762.78 2,762.54 2,762.56 58,765.4K
20:08 2,762.68 2,762.79 2,762.59 2,762.79 54,347.9K
20:09 2,763.01 2,763.09 2,762.86 2,763.03 66,236.6K
20:10 2,763.21 2,763.38 2,763.16 2,763.16 82,536.9K
20:11 2,763.37 2,763.52 2,763.27 2,763.52 134,236.0K
20:12 2,763.46 2,763.52 2,763.25 2,763.44 97,482.3K
20:13 2,763.05 2,763.05 2,762.82 2,763.02 79,298.9K
20:14 2,763.10 2,763.12 2,762.91 2,763.07 28,257.5K
20:15 2,763.06 2,763.35 2,763.06 2,763.35 42,384.9K
20:16 2,763.24 2,763.75 2,762.97 2,763.75 52,239.7K
20:17 2,763.78 2,764.46 2,763.78 2,764.32 52,779.7K
20:18 2,764.50 2,764.68 2,764.41 2,764.47 59,315.7K
20:19 2,764.69 2,765.04 2,764.69 2,765.00 65,997.1K
20:20 2,765.05 2,765.12 2,764.90 2,764.90 56,979.8K
20:21 2,764.89 2,765.10 2,764.89 2,764.93 55,108.8K
20:22 2,764.88 2,765.01 2,764.50 2,764.50 78,222.5K
20:23 2,764.63 2,764.63 2,764.13 2,764.16 78,319.2K
20:24 2,764.06 2,764.31 2,764.06 2,764.13 32,928.7K
20:25 2,764.23 2,764.48 2,764.16 2,764.48 46,809.6K
20:26 2,764.45 2,764.94 2,764.45 2,764.94 35,981.7K
20:27 2,764.90 2,765.29 2,764.87 2,765.26 37,119.3K
20:28 2,765.32 2,765.79 2,765.32 2,765.79 71,878.8K
20:29 2,765.72 2,766.08 2,765.72 2,765.97 66,993.8K
20:30 2,766.04 2,766.15 2,765.75 2,766.15 105,529.9K
20:31 2,766.18 2,766.21 2,765.80 2,766.13 57,039.6K
20:32 2,766.32 2,766.64 2,766.32 2,766.62 68,719.9K
20:33 2,766.76 2,766.76 2,766.41 2,766.41 38,362.1K
20:34 2,766.68 2,767.05 2,766.56 2,767.02 60,423.3K
20:35 2,766.65 2,766.76 2,766.36 2,766.61 71,614.4K
20:36 2,766.63 2,766.63 2,766.37 2,766.50 50,997.3K
20:37 2,766.56 2,766.85 2,766.56 2,766.85 64,101.4K
20:38 2,766.63 2,766.96 2,766.63 2,766.91 51,975.9K
20:39 2,766.90 2,767.22 2,766.88 2,767.19 115,248.0K
20:40 2,767.17 2,767.17 2,766.77 2,766.82 69,778.0K
20:41 2,766.86 2,766.86 2,766.58 2,766.66 45,124.7K
20:42 2,766.58 2,766.80 2,766.54 2,766.80 44,882.7K
20:43 2,766.76 2,766.76 2,766.65 2,766.65 49,423.4K
20:44 2,766.85 2,766.94 2,766.79 2,766.81 44,612.9K
20:45 2,766.81 2,766.90 2,766.71 2,766.75 43,574.4K
20:46 2,766.80 2,766.80 2,766.57 2,766.57 38,465.7K
20:47 2,766.53 2,766.53 2,766.30 2,766.30 41,310.4K
20:48 2,766.24 2,766.24 2,765.42 2,765.42 57,840.4K
20:49 2,765.35 2,765.46 2,765.26 2,765.34 38,929.7K
20:50 2,765.31 2,765.39 2,765.09 2,765.39 47,035.3K
20:51 2,765.27 2,765.33 2,765.13 2,765.18 26,404.6K
20:52 2,765.01 2,765.07 2,764.48 2,764.48 61,773.4K
20:53 2,764.33 2,764.33 2,763.91 2,764.28 35,336.5K
20:54 2,764.35 2,764.48 2,764.28 2,764.48 10,999.0K
20:55 2,764.46 2,764.69 2,764.46 2,764.64 31,844.0K
20:56 2,764.54 2,764.60 2,764.29 2,764.42 45,753.7K
20:57 2,764.29 2,764.53 2,764.29 2,764.51 36,973.0K
20:58 2,764.52 2,764.59 2,764.47 2,764.48 29,728.3K
20:59 2,764.54 2,764.74 2,764.38 2,764.41 36,298.3K
21:00 2,764.34 2,764.80 2,764.32 2,764.77 37,297.5K
21:01 2,764.75 2,764.76 2,764.43 2,764.60 39,048.3K
21:02 2,764.62 2,764.74 2,764.52 2,764.61 29,255.1K
21:03 2,764.60 2,764.71 2,764.50 2,764.61 21,350.8K
21:04 2,764.43 2,764.63 2,764.43 2,764.54 24,759.9K
21:05 2,764.61 2,764.62 2,764.47 2,764.47 22,839.7K
21:06 2,764.63 2,764.63 2,764.41 2,764.59 32,553.0K
21:07 2,764.56 2,765.10 2,764.56 2,765.10 32,483.4K
21:08 2,765.08 2,765.25 2,765.03 2,765.21 47,568.5K
21:09 2,764.99 2,765.06 2,764.83 2,764.83 61,639.7K
21:10 2,764.92 2,765.23 2,764.91 2,765.23 33,333.8K
21:11 2,765.24 2,765.56 2,765.17 2,765.47 41,345.7K
21:12 2,765.48 2,765.61 2,765.37 2,765.50 38,867.6K
21:13 2,765.45 2,765.64 2,765.43 2,765.55 53,771.4K
21:14 2,765.64 2,765.64 2,765.32 2,765.46 40,856.1K
21:15 2,765.37 2,765.64 2,765.37 2,765.64 26,734.5K
21:16 2,765.64 2,765.82 2,765.46 2,765.82 22,163.7K
21:17 2,765.97 2,765.99 2,765.81 2,765.96 27,627.8K
21:18 2,765.90 2,766.16 2,765.84 2,766.02 34,450.7K
21:19 2,766.26 2,766.57 2,766.26 2,766.47 24,675.7K
21:20 2,766.44 2,766.47 2,766.20 2,766.27 61,118.7K
21:21 2,766.36 2,766.42 2,766.25 2,766.37 54,667.1K
21:22 2,766.25 2,766.33 2,766.08 2,766.10 34,149.4K
21:23 2,766.08 2,766.54 2,766.08 2,766.47 61,537.3K
21:24 2,766.53 2,766.57 2,766.39 2,766.39 31,121.7K
21:25 2,766.51 2,767.55 2,766.51 2,767.47 128,148.1K
21:26 2,767.57 2,767.97 2,767.57 2,767.97 59,810.9K
21:27 2,768.01 2,768.01 2,767.57 2,767.67 44,105.6K
21:28 2,767.59 2,767.74 2,767.49 2,767.49 36,476.0K
21:29 2,767.58 2,767.74 2,767.58 2,767.73 28,751.9K
21:30 2,768.06 2,768.41 2,768.06 2,768.39 95,021.7K
21:31 2,768.37 2,768.77 2,768.20 2,768.63 72,398.6K
21:32 2,768.72 2,768.89 2,768.66 2,768.72 61,994.9K
21:33 2,768.72 2,768.95 2,768.72 2,768.86 37,879.6K
21:34 2,768.96 2,769.10 2,768.85 2,769.10 37,687.0K
21:35 2,769.04 2,769.25 2,769.04 2,769.13 61,801.1K
21:36 2,769.18 2,769.33 2,769.03 2,769.06 49,012.8K
21:37 2,769.11 2,769.16 2,768.99 2,769.03 75,345.7K
21:38 2,768.81 2,768.84 2,767.99 2,767.99 48,935.5K
21:39 2,767.84 2,767.84 2,766.45 2,766.51 107,101.1K
21:40 2,766.63 2,767.35 2,766.63 2,766.96 71,475.7K
21:41 2,767.02 2,767.03 2,766.68 2,766.68 27,493.5K
21:42 2,766.48 2,766.48 2,766.08 2,766.08 43,037.8K
21:43 2,766.21 2,766.28 2,766.07 2,766.23 38,163.9K
21:44 2,766.19 2,766.35 2,766.19 2,766.22 33,966.3K
21:45 2,766.39 2,766.52 2,766.36 2,766.44 57,633.2K
21:46 2,766.49 2,766.73 2,766.49 2,766.73 16,397.9K
21:47 2,766.74 2,766.95 2,766.60 2,766.67 17,015.1K
21:48 2,766.75 2,766.98 2,766.67 2,766.95 37,286.8K
21:49 2,766.93 2,767.16 2,766.93 2,767.16 57,847.3K
21:50 2,767.29 2,767.38 2,767.07 2,767.33 32,230.0K
21:51 2,767.33 2,767.49 2,767.33 2,767.45 41,469.1K
21:52 2,767.47 2,767.63 2,767.47 2,767.63 35,046.0K
21:53 2,767.51 2,767.67 2,767.30 2,767.30 39,002.0K
21:54 2,767.37 2,767.72 2,767.37 2,767.61 21,673.3K
21:55 2,767.50 2,767.69 2,767.50 2,767.69 38,555.5K
21:56 2,767.54 2,767.73 2,767.46 2,767.68 15,810.0K
21:57 2,767.75 2,767.82 2,767.66 2,767.66 32,656.0K
21:58 2,767.76 2,767.79 2,767.61 2,767.72 26,361.3K
21:59 2,767.82 2,767.98 2,767.79 2,767.90 18,228.4K
22:00 2,767.78 2,767.78 2,767.46 2,767.70 27,194.3K
22:01 2,767.65 2,767.91 2,767.62 2,767.91 30,103.8K
22:02 2,768.15 2,768.40 2,767.99 2,768.32 64,575.9K
22:03 2,768.28 2,768.89 2,768.28 2,768.89 77,069.8K
22:04 2,768.78 2,769.04 2,768.67 2,768.99 49,135.2K
22:05 2,769.08 2,769.10 2,768.88 2,769.08 35,399.7K
22:06 2,769.06 2,769.12 2,768.88 2,769.01 122,453.4K
22:07 2,768.99 2,768.99 2,768.76 2,768.88 45,043.3K
22:08 2,768.99 2,769.00 2,768.85 2,768.94 27,092.2K
22:09 2,768.95 2,769.20 2,768.80 2,769.20 34,784.1K
22:10 2,769.17 2,769.17 2,768.97 2,769.17 43,414.0K
22:11 2,769.07 2,769.28 2,769.04 2,769.04 29,745.0K
22:12 2,769.07 2,769.18 2,769.02 2,769.18 26,540.7K
22:13 2,769.13 2,769.38 2,769.06 2,769.26 46,114.2K
22:14 2,769.42 2,769.42 2,769.01 2,769.01 58,650.9K
22:15 2,768.94 2,769.34 2,768.93 2,769.32 76,647.6K
22:16 2,769.21 2,769.28 2,769.12 2,769.15 33,703.5K
22:17 2,769.14 2,769.27 2,769.07 2,769.16 38,370.2K
22:18 2,769.09 2,769.09 2,768.75 2,768.82 33,710.1K
22:19 2,768.75 2,768.75 2,768.35 2,768.36 71,306.7K
22:20 2,768.43 2,768.70 2,768.41 2,768.49 40,328.8K
22:21 2,768.33 2,768.33 2,767.96 2,768.06 56,101.0K
22:22 2,768.14 2,768.27 2,767.99 2,768.22 60,802.8K
22:23 2,768.11 2,768.40 2,768.10 2,768.15 76,637.4K
22:24 2,768.34 2,768.39 2,768.27 2,768.32 46,120.6K
22:25 2,768.39 2,768.40 2,768.11 2,768.11 40,455.8K
22:26 2,768.08 2,768.35 2,768.08 2,768.34 28,570.6K
22:27 2,768.43 2,768.67 2,768.33 2,768.37 66,618.8K
22:28 2,768.45 2,769.05 2,768.45 2,769.05 31,229.2K
22:29 2,769.09 2,769.18 2,768.85 2,768.97 43,846.2K
22:30 2,769.19 2,769.71 2,769.17 2,769.71 57,175.1K
22:31 2,769.69 2,769.81 2,769.66 2,769.80 37,111.2K
22:32 2,769.83 2,769.91 2,769.65 2,769.65 64,931.3K
22:33 2,769.66 2,770.08 2,769.66 2,770.08 26,620.4K
22:34 2,769.97 2,770.06 2,769.59 2,769.74 36,820.4K
22:35 2,769.85 2,769.86 2,769.57 2,769.57 32,590.1K
22:36 2,769.81 2,770.07 2,769.37 2,769.37 88,111.9K
22:37 2,769.43 2,769.97 2,769.43 2,769.97 20,333.3K
22:38 2,769.80 2,769.80 2,769.38 2,769.71 40,482.8K
22:39 2,769.64 2,770.04 2,769.58 2,770.04 21,586.8K
22:40 2,770.01 2,770.11 2,769.97 2,770.09 37,409.2K
22:41 2,770.13 2,770.24 2,770.08 2,770.20 37,345.0K
22:42 2,770.09 2,770.43 2,770.09 2,770.36 31,461.7K
22:43 2,770.49 2,770.81 2,770.46 2,770.74 23,066.0K
22:44 2,770.63 2,770.82 2,770.63 2,770.82 20,042.6K
22:45 2,770.85 2,770.94 2,770.67 2,770.67 27,062.7K
22:46 2,770.78 2,770.94 2,770.76 2,770.79 38,408.1K
22:47 2,770.86 2,770.89 2,770.57 2,770.57 41,413.4K
22:48 2,770.64 2,770.75 2,770.54 2,770.70 26,264.5K
22:49 2,770.53 2,770.58 2,770.07 2,770.38 51,757.8K
22:50 2,770.30 2,770.31 2,770.01 2,770.14 17,722.0K
22:51 2,770.05 2,770.14 2,769.78 2,769.82 38,899.7K
22:52 2,769.96 2,770.01 2,769.57 2,769.67 30,559.4K
22:53 2,769.51 2,769.61 2,769.39 2,769.41 27,442.7K
22:54 2,769.52 2,769.64 2,769.51 2,769.64 25,169.0K
22:55 2,769.52 2,769.72 2,769.51 2,769.68 30,754.7K
22:56 2,769.72 2,769.77 2,769.39 2,769.52 28,278.5K
22:57 2,769.56 2,769.56 2,769.31 2,769.31 30,408.1K
22:58 2,769.36 2,769.41 2,769.05 2,769.28 69,580.9K
22:59 2,769.21 2,769.43 2,769.19 2,769.19 31,638.4K
23:00 2,769.08 2,769.47 2,769.08 2,769.42 42,024.3K
23:01 2,769.35 2,769.39 2,769.12 2,769.12 33,538.9K
23:02 2,769.41 2,769.63 2,769.41 2,769.63 24,656.3K
23:03 2,769.63 2,769.75 2,769.59 2,769.69 23,331.3K
23:04 2,769.78 2,769.94 2,769.73 2,769.94 27,666.7K
23:05 2,769.90 2,770.07 2,769.89 2,769.96 41,182.8K
23:06 2,770.02 2,770.06 2,769.24 2,769.28 53,344.6K
23:07 2,769.33 2,769.37 2,768.97 2,768.97 38,443.0K
23:08 2,769.02 2,769.02 2,768.90 2,768.90 32,491.9K
23:09 2,768.59 2,768.66 2,768.54 2,768.55 42,565.8K
23:10 2,768.53 2,768.58 2,768.35 2,768.35 31,322.9K
23:11 2,768.14 2,768.22 2,767.81 2,767.91 77,767.5K
23:12 2,767.94 2,767.94 2,767.45 2,767.46 47,905.7K
23:13 2,767.47 2,767.48 2,767.30 2,767.30 67,775.5K
23:14 2,767.26 2,767.29 2,766.80 2,766.85 43,692.3K
23:15 2,766.91 2,767.20 2,766.91 2,767.20 44,105.5K
23:16 2,767.52 2,767.63 2,767.33 2,767.47 34,355.4K
23:17 2,767.47 2,767.50 2,767.27 2,767.32 31,171.9K
23:18 2,767.32 2,767.51 2,767.24 2,767.51 26,968.7K
23:19 2,767.55 2,767.75 2,767.42 2,767.57 16,182.8K
23:20 2,767.57 2,767.94 2,767.57 2,767.78 29,493.6K
23:21 2,767.80 2,767.91 2,767.76 2,767.90 38,025.8K
23:22 2,767.75 2,767.75 2,767.50 2,767.53 46,782.3K
23:23 2,767.57 2,767.92 2,767.48 2,767.92 23,655.2K
23:24 2,767.89 2,768.29 2,767.88 2,767.93 20,439.3K
23:25 2,768.04 2,768.09 2,767.85 2,768.01 22,573.7K
23:26 2,767.93 2,768.02 2,767.61 2,767.71 27,049.6K
23:27 2,767.68 2,767.84 2,767.57 2,767.59 18,154.6K
23:28 2,767.73 2,768.01 2,767.73 2,767.95 20,299.0K
23:29 2,767.87 2,767.87 2,767.59 2,767.74 18,365.8K
23:30 2,767.69 2,767.70 2,767.49 2,767.50 25,667.2K
23:31 2,767.63 2,767.63 2,767.46 2,767.52 22,744.5K
23:32 2,767.55 2,767.75 2,767.49 2,767.75 33,838.3K
23:33 2,767.68 2,767.69 2,767.47 2,767.67 22,409.9K
23:34 2,767.65 2,767.70 2,767.56 2,767.60 33,017.2K
23:35 2,767.59 2,767.68 2,767.36 2,767.36 43,155.0K
23:36 2,767.29 2,767.53 2,767.19 2,767.53 26,020.9K
23:37 2,767.61 2,767.89 2,767.56 2,767.58 40,267.0K
23:38 2,767.71 2,768.04 2,767.69 2,767.76 44,176.5K
23:39 2,767.71 2,767.94 2,767.67 2,767.93 38,176.2K
23:40 2,767.65 2,768.05 2,767.65 2,767.92 43,418.3K
23:41 2,768.01 2,768.01 2,767.66 2,767.88 54,489.7K
23:42 2,767.70 2,768.04 2,767.70 2,767.83 51,635.5K
23:43 2,767.85 2,767.85 2,767.16 2,767.16 33,608.9K
23:44 2,767.14 2,767.17 2,766.94 2,766.99 55,484.3K
23:45 2,767.02 2,767.22 2,766.91 2,767.15 48,049.4K
23:46 2,767.30 2,767.30 2,766.99 2,767.21 51,663.3K
23:47 2,766.81 2,766.81 2,766.51 2,766.51 63,298.5K
23:48 2,766.61 2,766.89 2,766.45 2,766.79 84,003.2K
23:49 2,766.80 2,767.35 2,766.80 2,767.35 119,385.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available