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 2,897.94 2,898.44 2,894.70 2,895.53 664,041.7K
10:01 2,894.80 2,894.80 2,887.90 2,888.28 720,866.4K
10:02 2,887.90 2,888.35 2,885.98 2,888.08 1,008,880.8K
10:03 2,888.39 2,890.08 2,887.25 2,890.08 728,366.7K
10:04 2,889.22 2,889.22 2,880.33 2,880.44 664,051.7K
10:05 2,878.42 2,878.42 2,870.83 2,873.45 1,108,305.5K
10:06 2,872.57 2,872.57 2,870.22 2,871.05 601,277.9K
10:07 2,872.55 2,874.81 2,870.28 2,870.81 608,244.5K
10:08 2,871.45 2,871.45 2,864.37 2,864.37 567,380.7K
10:09 2,864.89 2,866.75 2,864.10 2,866.75 578,176.1K
10:10 2,866.25 2,871.20 2,864.95 2,869.91 496,511.0K
10:11 2,868.79 2,872.76 2,868.79 2,872.76 338,696.0K
10:12 2,873.48 2,874.06 2,870.67 2,870.67 440,904.3K
10:13 2,870.34 2,870.34 2,868.32 2,868.43 313,382.4K
10:14 2,868.70 2,868.70 2,863.29 2,863.57 496,504.9K
10:15 2,862.93 2,864.43 2,862.49 2,862.69 316,979.0K
10:16 2,862.71 2,866.69 2,862.71 2,866.69 211,369.2K
10:17 2,865.78 2,869.18 2,865.28 2,867.00 338,316.7K
10:18 2,867.97 2,870.02 2,867.97 2,870.02 273,378.3K
10:19 2,870.14 2,870.32 2,867.03 2,867.20 322,603.9K
10:20 2,867.49 2,868.09 2,866.07 2,866.07 266,066.9K
10:21 2,865.80 2,866.77 2,865.66 2,866.25 248,359.6K
10:22 2,866.16 2,867.03 2,865.74 2,866.98 184,168.0K
10:23 2,867.30 2,867.37 2,863.62 2,863.62 445,658.7K
10:24 2,863.61 2,864.34 2,863.02 2,863.02 301,319.2K
10:25 2,861.92 2,861.92 2,855.64 2,855.64 640,419.2K
10:26 2,855.77 2,855.77 2,853.50 2,853.72 625,165.1K
10:27 2,853.67 2,856.03 2,853.62 2,853.73 295,484.3K
10:28 2,853.43 2,855.16 2,852.20 2,854.50 464,138.7K
10:29 2,854.35 2,855.35 2,853.72 2,854.20 293,762.3K
10:30 2,853.46 2,856.10 2,853.01 2,856.10 307,339.5K
10:31 2,856.18 2,857.91 2,856.18 2,857.28 367,872.7K
10:32 2,857.53 2,857.70 2,855.63 2,856.98 244,922.3K
10:33 2,856.67 2,857.17 2,855.94 2,857.02 173,985.4K
10:34 2,857.53 2,860.25 2,857.37 2,860.25 303,423.9K
10:35 2,860.01 2,861.51 2,859.95 2,860.91 239,733.2K
10:36 2,860.77 2,862.70 2,860.77 2,862.70 227,864.5K
10:37 2,862.47 2,863.26 2,862.47 2,863.06 191,708.8K
10:38 2,863.44 2,865.71 2,863.44 2,865.11 255,460.4K
10:39 2,865.49 2,866.54 2,865.49 2,866.54 165,589.8K
10:40 2,866.61 2,866.61 2,864.20 2,864.28 266,618.3K
10:41 2,864.29 2,864.29 2,861.81 2,861.81 158,074.9K
10:42 2,861.81 2,861.90 2,861.16 2,861.33 146,337.1K
10:43 2,861.37 2,861.48 2,858.93 2,858.93 183,433.4K
10:44 2,858.65 2,860.33 2,858.65 2,860.33 189,642.8K
10:45 2,860.13 2,860.13 2,856.13 2,856.13 316,221.9K
10:46 2,855.99 2,855.99 2,853.09 2,853.09 379,511.4K
10:47 2,853.05 2,853.11 2,850.53 2,850.53 364,803.3K
10:48 2,850.47 2,851.47 2,849.68 2,851.47 321,053.9K
10:49 2,851.62 2,853.28 2,851.62 2,852.54 232,516.2K
10:50 2,852.54 2,852.54 2,848.13 2,848.49 346,734.7K
10:51 2,848.61 2,848.61 2,847.43 2,847.46 263,623.0K
10:52 2,846.78 2,849.61 2,846.54 2,849.21 448,693.9K
10:53 2,849.66 2,851.65 2,849.48 2,851.45 239,101.4K
10:54 2,851.06 2,851.06 2,847.68 2,848.19 248,428.1K
10:55 2,848.20 2,848.47 2,848.04 2,848.34 131,621.8K
10:56 2,848.56 2,849.73 2,848.56 2,849.64 229,704.4K
10:57 2,849.62 2,850.10 2,849.28 2,850.10 166,976.8K
10:58 2,850.11 2,851.21 2,850.04 2,851.13 183,706.9K
10:59 2,851.32 2,851.32 2,849.01 2,849.46 156,894.1K
11:00 2,848.81 2,848.81 2,847.75 2,848.51 247,644.4K
11:01 2,848.51 2,849.06 2,848.11 2,849.06 182,393.9K
11:02 2,849.09 2,850.90 2,849.09 2,850.42 261,579.4K
11:03 2,850.30 2,850.61 2,848.89 2,848.89 186,313.1K
11:04 2,848.86 2,848.86 2,845.72 2,845.72 246,714.8K
11:05 2,845.70 2,845.70 2,841.85 2,842.37 445,002.6K
11:06 2,842.53 2,843.28 2,842.20 2,842.60 211,535.5K
11:07 2,842.46 2,842.46 2,841.07 2,841.19 148,275.5K
11:08 2,841.09 2,841.09 2,838.00 2,838.00 311,980.9K
11:09 2,838.16 2,838.16 2,835.41 2,835.41 382,632.5K
11:10 2,835.35 2,837.84 2,834.72 2,837.84 384,781.2K
11:11 2,838.01 2,838.18 2,836.87 2,837.11 230,866.9K
11:12 2,836.92 2,837.27 2,836.52 2,837.25 151,581.3K
11:13 2,837.31 2,837.78 2,836.61 2,837.78 245,102.5K
11:14 2,838.29 2,839.95 2,837.81 2,839.45 313,587.6K
11:15 2,839.25 2,839.73 2,839.25 2,839.69 181,886.3K
11:16 2,839.68 2,842.00 2,839.68 2,841.33 245,354.3K
11:17 2,841.80 2,843.60 2,841.58 2,843.60 165,007.8K
11:18 2,843.88 2,845.01 2,843.88 2,844.10 221,586.3K
11:19 2,843.82 2,844.95 2,843.76 2,844.95 125,571.3K
11:20 2,844.63 2,844.63 2,843.17 2,843.34 195,134.6K
11:21 2,843.38 2,843.81 2,842.64 2,843.23 95,702.4K
11:22 2,843.25 2,843.25 2,840.72 2,841.19 228,774.0K
11:23 2,840.88 2,842.87 2,840.88 2,842.85 141,853.0K
11:24 2,843.23 2,843.89 2,843.23 2,843.89 157,264.6K
11:25 2,844.14 2,844.20 2,842.23 2,842.23 140,092.8K
11:26 2,842.19 2,842.19 2,841.17 2,841.98 202,410.7K
11:27 2,842.24 2,842.24 2,841.02 2,841.10 161,757.4K
11:28 2,841.57 2,842.63 2,841.55 2,842.63 137,035.3K
11:29 2,842.72 2,842.72 2,842.25 2,842.25 78,740.8K
11:30 2,842.26 2,842.26 2,839.49 2,839.88 180,995.8K
11:31 2,839.79 2,839.79 2,838.16 2,838.16 214,940.7K
11:32 2,838.12 2,838.41 2,837.82 2,838.40 195,686.1K
11:33 2,838.37 2,839.79 2,838.37 2,839.48 162,444.1K
11:34 2,839.76 2,840.23 2,839.63 2,839.96 80,683.6K
11:35 2,840.02 2,841.70 2,840.02 2,841.60 148,952.8K
11:36 2,841.62 2,841.97 2,841.27 2,841.92 117,409.3K
11:37 2,841.85 2,841.85 2,841.36 2,841.77 88,187.5K
11:38 2,842.20 2,846.60 2,842.08 2,846.60 288,267.3K
11:39 2,846.37 2,849.60 2,846.16 2,849.60 309,495.5K
11:40 2,849.61 2,850.11 2,848.58 2,848.99 198,945.7K
11:41 2,848.80 2,849.05 2,847.82 2,847.82 97,163.7K
11:42 2,847.78 2,847.92 2,847.30 2,847.30 152,992.5K
11:43 2,847.43 2,849.14 2,847.43 2,848.93 96,593.0K
11:44 2,848.95 2,848.95 2,847.93 2,847.93 87,968.3K
11:45 2,847.38 2,847.38 2,844.90 2,846.16 145,082.3K
11:46 2,846.33 2,847.84 2,846.28 2,847.81 131,557.4K
11:47 2,848.04 2,848.88 2,847.88 2,848.83 108,223.5K
11:48 2,848.73 2,850.55 2,848.73 2,850.41 152,747.1K
11:49 2,850.63 2,852.04 2,850.63 2,851.57 341,578.2K
11:50 2,851.69 2,852.22 2,851.69 2,852.18 110,212.3K
11:51 2,852.20 2,852.37 2,850.09 2,850.09 159,269.2K
11:52 2,850.02 2,850.13 2,849.58 2,849.63 90,087.4K
11:53 2,849.69 2,849.75 2,849.45 2,849.75 59,578.1K
11:54 2,850.12 2,851.17 2,850.12 2,851.17 83,588.6K
11:55 2,851.19 2,851.43 2,850.68 2,850.68 61,765.8K
11:56 2,850.83 2,850.83 2,848.08 2,848.08 84,399.4K
11:57 2,848.10 2,848.72 2,848.08 2,848.72 74,945.0K
11:58 2,848.43 2,848.51 2,846.54 2,846.68 135,434.4K
11:59 2,846.84 2,846.95 2,846.64 2,846.69 55,385.5K
12:00 2,846.81 2,846.81 2,845.83 2,845.83 124,140.5K
12:01 2,845.71 2,846.70 2,845.71 2,846.70 72,692.6K
12:02 2,846.71 2,847.49 2,846.71 2,846.90 82,793.5K
12:03 2,846.86 2,846.86 2,846.44 2,846.69 75,210.5K
12:04 2,846.70 2,846.70 2,843.15 2,843.37 176,354.0K
12:05 2,841.93 2,844.43 2,841.89 2,844.39 135,137.9K
12:06 2,844.45 2,845.18 2,844.10 2,844.10 72,112.7K
12:07 2,843.90 2,843.90 2,843.58 2,843.78 69,938.4K
12:08 2,843.77 2,843.90 2,842.74 2,842.88 85,112.8K
12:09 2,842.76 2,843.09 2,842.68 2,842.70 107,311.9K
12:10 2,842.75 2,842.75 2,842.18 2,842.55 110,464.6K
12:11 2,842.46 2,842.46 2,841.61 2,841.77 75,174.2K
12:12 2,841.69 2,843.00 2,841.52 2,842.98 103,250.9K
12:13 2,843.79 2,843.83 2,842.73 2,842.73 92,617.9K
12:14 2,842.76 2,842.88 2,842.32 2,842.55 55,268.0K
12:15 2,842.40 2,842.68 2,842.26 2,842.67 81,737.0K
12:16 2,842.83 2,843.64 2,842.58 2,843.64 72,686.6K
12:17 2,844.47 2,846.05 2,844.47 2,844.51 160,236.8K
12:18 2,844.60 2,845.06 2,844.60 2,844.80 52,990.9K
12:19 2,844.80 2,845.51 2,844.80 2,845.51 63,457.2K
12:20 2,845.57 2,845.57 2,844.77 2,845.05 80,611.9K
12:21 2,845.02 2,845.35 2,844.97 2,845.35 49,717.1K
12:22 2,845.43 2,846.38 2,845.42 2,846.38 72,567.3K
12:23 2,846.43 2,846.66 2,846.27 2,846.44 65,237.7K
12:24 2,846.56 2,846.56 2,845.53 2,845.60 60,318.2K
12:25 2,845.36 2,845.36 2,842.75 2,844.13 110,904.1K
12:26 2,844.16 2,844.16 2,842.83 2,843.00 75,610.0K
12:27 2,842.93 2,842.93 2,842.49 2,842.54 58,264.4K
12:28 2,841.81 2,841.81 2,841.16 2,841.40 187,116.1K
12:29 2,840.70 2,840.83 2,837.16 2,837.29 374,616.7K
12:30 2,837.15 2,837.15 2,836.29 2,836.62 185,554.8K
12:31 2,836.99 2,837.74 2,836.99 2,837.74 171,879.2K
12:32 2,837.69 2,838.61 2,837.69 2,838.57 107,830.5K
12:33 2,838.22 2,841.38 2,837.65 2,841.38 188,038.9K
12:34 2,841.67 2,841.80 2,839.59 2,839.91 162,404.7K
12:35 2,839.77 2,840.72 2,839.61 2,840.38 118,647.2K
12:36 2,840.50 2,840.87 2,840.01 2,840.83 128,798.2K
12:37 2,840.86 2,842.42 2,840.86 2,841.23 207,384.7K
12:38 2,841.24 2,842.72 2,841.24 2,842.52 139,800.7K
12:39 2,842.38 2,842.38 2,840.26 2,840.51 170,535.8K
12:40 2,840.38 2,840.39 2,839.88 2,839.88 135,206.5K
12:41 2,839.28 2,839.28 2,836.50 2,836.67 325,469.9K
12:42 2,836.64 2,836.67 2,831.69 2,831.76 343,646.1K
12:43 2,831.61 2,833.19 2,831.33 2,833.19 249,206.2K
12:44 2,833.00 2,833.00 2,830.96 2,830.96 214,234.4K
12:45 2,830.85 2,834.28 2,830.59 2,834.28 167,699.1K
12:46 2,834.65 2,834.65 2,833.91 2,834.62 98,532.4K
12:47 2,834.71 2,834.72 2,833.60 2,833.60 146,442.1K
12:48 2,833.63 2,833.63 2,831.75 2,831.82 150,794.4K
12:49 2,831.89 2,831.97 2,830.61 2,830.61 110,357.0K
12:50 2,828.70 2,828.70 2,827.48 2,827.48 272,720.7K
12:51 2,827.45 2,827.54 2,826.69 2,826.69 201,069.8K
12:52 2,826.72 2,826.72 2,823.33 2,823.33 390,235.3K
12:53 2,823.24 2,823.44 2,821.54 2,823.04 409,381.5K
12:54 2,823.24 2,824.39 2,823.24 2,824.39 219,452.3K
12:55 2,825.29 2,825.46 2,824.08 2,824.36 166,329.8K
12:56 2,824.58 2,825.11 2,824.18 2,824.18 102,530.1K
12:57 2,824.22 2,824.35 2,823.93 2,824.31 69,420.7K
12:58 2,824.31 2,824.31 2,823.80 2,824.11 80,140.9K
12:59 2,824.19 2,824.33 2,824.00 2,824.00 81,391.4K
13:00 2,823.88 2,823.88 2,821.69 2,821.69 227,147.2K
13:01 2,821.43 2,821.78 2,821.21 2,821.76 105,428.5K
13:02 2,821.95 2,824.12 2,821.70 2,824.12 168,693.8K
13:03 2,824.11 2,824.52 2,823.88 2,824.52 102,780.5K
13:04 2,824.49 2,824.49 2,822.67 2,822.92 112,089.4K
13:05 2,823.03 2,823.03 2,822.39 2,822.47 97,658.7K
13:06 2,822.40 2,822.47 2,821.98 2,822.13 110,991.4K
13:07 2,822.08 2,822.08 2,820.45 2,820.58 154,059.1K
13:08 2,820.75 2,820.89 2,820.45 2,820.53 138,855.9K
13:09 2,820.47 2,820.52 2,819.82 2,819.82 125,054.0K
13:10 2,820.02 2,820.71 2,819.94 2,820.71 109,247.4K
13:11 2,820.59 2,820.59 2,820.36 2,820.55 104,057.4K
13:12 2,821.59 2,823.90 2,821.59 2,823.90 256,822.9K
13:13 2,824.01 2,825.24 2,824.01 2,825.24 115,055.3K
13:14 2,824.99 2,825.33 2,824.54 2,824.54 91,623.1K
13:15 2,824.45 2,824.45 2,823.84 2,824.45 77,203.2K
13:16 2,824.42 2,826.28 2,824.42 2,826.28 88,456.8K
13:17 2,826.44 2,826.97 2,826.44 2,826.87 114,012.7K
13:18 2,826.85 2,826.90 2,826.51 2,826.51 112,517.3K
13:19 2,826.45 2,826.52 2,826.21 2,826.52 89,826.8K
13:20 2,826.35 2,826.35 2,826.17 2,826.33 79,944.2K
13:21 2,826.35 2,827.20 2,826.35 2,827.20 81,185.1K
13:22 2,827.04 2,827.05 2,826.03 2,826.03 114,805.6K
13:23 2,825.92 2,825.92 2,825.69 2,825.77 61,795.9K
13:24 2,825.78 2,826.85 2,825.78 2,826.83 110,134.3K
13:25 2,826.81 2,827.26 2,826.81 2,827.26 95,016.4K
13:26 2,827.06 2,827.19 2,826.84 2,827.06 99,732.5K
13:27 2,827.20 2,827.31 2,827.02 2,827.04 67,223.4K
13:28 2,827.21 2,828.28 2,827.21 2,828.28 167,000.6K
13:29 2,828.28 2,828.28 2,827.47 2,827.57 149,638.0K
13:30 2,827.56 2,827.56 2,826.20 2,826.20 102,754.1K
13:31 2,826.07 2,826.07 2,824.74 2,824.76 89,638.9K
13:32 2,824.61 2,824.65 2,824.10 2,824.10 121,956.5K
13:33 2,824.11 2,826.27 2,823.96 2,826.27 59,366.1K
13:34 2,825.15 2,825.77 2,825.02 2,825.62 99,906.8K
13:35 2,825.46 2,828.10 2,825.46 2,827.91 161,491.4K
13:36 2,828.03 2,828.89 2,827.83 2,828.63 108,009.2K
13:37 2,828.70 2,830.15 2,828.70 2,829.51 139,509.9K
13:38 2,829.27 2,829.45 2,828.83 2,828.83 79,293.4K
13:39 2,828.49 2,828.70 2,828.42 2,828.70 76,276.9K
13:40 2,828.72 2,828.72 2,828.53 2,828.65 41,379.8K
13:41 2,828.74 2,830.11 2,828.56 2,830.00 111,197.8K
13:42 2,830.02 2,830.05 2,829.64 2,829.76 109,354.6K
13:43 2,829.84 2,830.12 2,829.64 2,830.12 40,465.1K
13:44 2,830.20 2,830.37 2,829.93 2,830.37 70,994.1K
13:45 2,830.36 2,830.36 2,829.28 2,829.28 85,413.3K
13:46 2,829.08 2,829.08 2,827.47 2,827.47 104,178.8K
13:47 2,827.54 2,827.54 2,826.74 2,826.76 147,193.3K
13:48 2,826.80 2,826.80 2,824.97 2,824.97 162,085.7K
13:49 2,824.85 2,825.12 2,824.65 2,825.04 162,900.7K
13:50 2,825.91 2,827.28 2,825.91 2,826.70 133,145.6K
13:51 2,826.64 2,826.64 2,824.17 2,826.63 315,002.8K
13:52 2,826.52 2,826.57 2,826.31 2,826.57 120,056.4K
13:53 2,826.70 2,826.70 2,825.51 2,825.51 113,058.6K
13:54 2,825.34 2,825.44 2,824.06 2,824.30 212,388.7K
13:55 2,824.35 2,825.69 2,824.35 2,825.69 101,160.0K
13:56 2,825.95 2,826.00 2,825.30 2,825.37 72,454.0K
13:57 2,825.57 2,826.05 2,825.57 2,825.74 46,748.0K
13:58 2,825.09 2,825.43 2,824.89 2,825.41 49,859.7K
13:59 2,825.52 2,825.68 2,825.40 2,825.67 37,754.1K
14:00 2,825.60 2,825.65 2,825.27 2,825.65 54,741.4K
14:01 2,825.61 2,825.61 2,825.24 2,825.24 81,360.9K
14:02 2,825.13 2,825.13 2,824.07 2,824.07 71,246.9K
14:03 2,824.12 2,824.44 2,823.86 2,823.86 68,562.8K
14:04 2,823.72 2,824.41 2,823.72 2,824.17 102,724.8K
14:05 2,824.23 2,824.33 2,823.30 2,823.35 116,539.8K
14:06 2,822.59 2,822.59 2,820.52 2,820.52 205,413.5K
14:07 2,820.46 2,821.09 2,820.42 2,820.85 106,022.4K
14:08 2,820.86 2,820.86 2,820.00 2,820.04 133,038.3K
14:09 2,820.01 2,820.01 2,819.07 2,819.07 114,361.3K
14:10 2,819.01 2,819.08 2,818.19 2,818.19 201,248.8K
14:11 2,817.73 2,818.26 2,817.37 2,818.20 190,178.5K
14:12 2,817.99 2,817.99 2,816.48 2,816.50 188,414.9K
14:13 2,816.31 2,817.07 2,816.13 2,816.39 182,731.0K
14:14 2,816.38 2,816.38 2,815.81 2,815.97 105,816.9K
14:15 2,815.77 2,815.95 2,815.61 2,815.72 117,828.1K
14:16 2,815.59 2,815.73 2,815.24 2,815.73 107,503.3K
14:17 2,816.19 2,820.05 2,816.19 2,819.42 202,256.9K
14:18 2,819.37 2,820.24 2,819.32 2,820.24 161,967.4K
14:19 2,820.39 2,820.39 2,819.87 2,820.19 126,658.8K
14:20 2,819.99 2,820.38 2,819.99 2,820.17 87,834.3K
14:21 2,820.30 2,820.30 2,819.91 2,819.92 84,021.3K
14:22 2,820.03 2,820.71 2,819.98 2,820.50 91,421.1K
14:23 2,820.50 2,820.99 2,820.50 2,820.99 94,810.6K
14:24 2,821.00 2,821.13 2,820.69 2,820.98 108,211.7K
14:25 2,820.98 2,821.10 2,820.82 2,821.08 78,214.8K
14:26 2,821.30 2,821.96 2,821.10 2,821.93 73,268.7K
14:27 2,822.18 2,823.20 2,822.18 2,823.20 151,790.8K
14:28 2,822.65 2,822.90 2,821.84 2,822.90 119,729.3K
14:29 2,822.92 2,822.92 2,822.43 2,822.43 63,368.7K
14:30 2,822.37 2,822.41 2,821.86 2,821.89 70,061.4K
14:31 2,821.78 2,821.78 2,821.10 2,821.25 46,730.8K
14:32 2,821.11 2,821.35 2,821.07 2,821.35 53,770.9K
14:33 2,821.30 2,821.43 2,821.26 2,821.28 59,933.6K
14:34 2,821.21 2,821.70 2,820.88 2,821.00 45,785.9K
14:35 2,820.76 2,820.76 2,820.11 2,820.11 89,875.2K
14:36 2,820.16 2,820.16 2,819.18 2,819.18 114,572.4K
14:37 2,819.21 2,819.37 2,818.57 2,818.57 113,373.1K
14:38 2,818.38 2,818.38 2,817.93 2,818.33 130,928.1K
14:39 2,818.25 2,821.47 2,818.08 2,821.30 156,529.8K
14:40 2,821.57 2,823.54 2,821.30 2,823.54 170,199.7K
14:41 2,824.05 2,825.47 2,824.05 2,825.47 188,612.0K
14:42 2,825.30 2,825.34 2,824.35 2,824.87 100,726.1K
14:43 2,824.81 2,826.28 2,824.81 2,826.28 184,082.2K
14:44 2,826.28 2,829.08 2,826.12 2,829.08 264,101.2K
14:45 2,829.84 2,830.33 2,829.26 2,829.26 284,926.8K
14:46 2,829.33 2,829.33 2,827.81 2,828.25 124,315.6K
14:47 2,828.16 2,828.18 2,827.80 2,828.17 73,626.8K
14:48 2,828.76 2,830.04 2,828.76 2,830.04 148,095.2K
14:49 2,830.62 2,831.54 2,830.54 2,831.54 153,657.3K
14:50 2,831.74 2,831.74 2,830.56 2,830.63 114,572.9K
14:51 2,830.80 2,830.96 2,830.18 2,830.18 132,723.9K
14:52 2,830.14 2,830.14 2,828.79 2,828.83 58,243.4K
14:53 2,828.72 2,828.90 2,828.14 2,828.90 59,255.2K
14:54 2,829.12 2,829.50 2,828.63 2,828.63 35,870.7K
14:55 2,828.63 2,828.91 2,828.58 2,828.89 36,418.5K
14:56 2,828.83 2,829.14 2,828.83 2,829.09 45,241.0K
14:57 2,829.13 2,829.13 2,828.54 2,828.54 50,266.8K
14:58 2,828.57 2,828.66 2,827.79 2,827.79 77,978.2K
14:59 2,827.75 2,827.75 2,827.36 2,827.53 59,274.3K
15:00 2,827.43 2,827.43 2,826.59 2,826.59 87,447.4K
15:01 2,826.52 2,826.52 2,826.21 2,826.52 69,857.1K
15:02 2,826.42 2,826.94 2,826.40 2,826.78 48,735.5K
15:03 2,827.00 2,827.29 2,826.92 2,827.28 29,871.4K
15:04 2,827.31 2,829.21 2,827.29 2,829.05 117,992.5K
15:05 2,829.11 2,829.11 2,828.66 2,828.71 46,729.7K
15:06 2,828.68 2,829.34 2,828.52 2,829.34 62,935.7K
15:07 2,829.26 2,829.63 2,829.24 2,829.24 43,294.8K
15:08 2,829.40 2,829.62 2,829.32 2,829.34 61,589.1K
15:09 2,829.44 2,830.13 2,829.40 2,830.10 57,710.6K
15:10 2,830.22 2,830.84 2,830.22 2,830.78 102,579.6K
15:11 2,830.93 2,831.40 2,830.77 2,831.40 90,954.4K
15:12 2,831.65 2,833.90 2,831.53 2,833.90 154,544.4K
15:13 2,833.91 2,834.05 2,833.35 2,833.42 156,172.6K
15:14 2,833.38 2,833.38 2,832.52 2,833.00 74,450.6K
15:15 2,832.77 2,832.77 2,832.34 2,832.53 60,622.8K
15:16 2,832.37 2,833.87 2,832.37 2,833.87 100,938.1K
15:17 2,833.92 2,834.28 2,833.80 2,834.28 85,651.5K
15:18 2,834.32 2,834.69 2,834.32 2,834.48 91,235.1K
15:19 2,834.58 2,834.69 2,834.15 2,834.17 80,531.9K
15:20 2,832.96 2,832.96 2,831.39 2,831.88 132,921.1K
15:21 2,832.08 2,832.88 2,831.88 2,832.86 49,021.5K
15:22 2,832.83 2,832.83 2,830.08 2,830.08 97,981.4K
15:23 2,830.04 2,830.04 2,828.72 2,828.72 78,930.1K
15:24 2,828.63 2,829.13 2,828.22 2,829.13 60,316.3K
15:25 2,829.58 2,829.58 2,828.89 2,828.89 41,518.7K
15:26 2,828.95 2,828.95 2,828.70 2,828.84 35,744.4K
15:27 2,828.58 2,828.65 2,828.41 2,828.43 36,743.3K
15:28 2,828.38 2,828.67 2,828.33 2,828.56 48,401.1K
15:29 2,828.64 2,828.69 2,828.40 2,828.61 43,998.1K
15:30 2,828.64 2,829.04 2,828.63 2,829.01 29,259.0K
15:31 2,829.03 2,829.84 2,829.02 2,829.84 27,506.1K
15:32 2,829.62 2,829.92 2,827.89 2,828.06 101,600.6K
15:33 2,828.03 2,828.03 2,826.31 2,826.31 90,050.6K
15:34 2,826.58 2,826.78 2,826.28 2,826.78 32,526.2K
15:35 2,826.70 2,826.70 2,825.08 2,826.20 86,784.1K
15:36 2,826.03 2,826.92 2,826.03 2,826.52 56,172.4K
15:37 2,826.53 2,826.54 2,825.43 2,825.86 86,248.0K
15:38 2,825.90 2,825.90 2,825.72 2,825.72 44,136.5K
15:39 2,825.88 2,826.66 2,825.69 2,826.62 33,202.3K
15:40 2,826.64 2,826.94 2,826.63 2,826.94 36,745.2K
15:41 2,827.05 2,827.07 2,826.73 2,827.07 20,619.8K
15:42 2,827.25 2,827.25 2,826.91 2,827.14 15,525.0K
15:43 2,827.12 2,827.81 2,827.12 2,827.81 28,722.8K
15:44 2,827.79 2,828.19 2,827.79 2,828.10 27,083.4K
15:45 2,828.21 2,828.32 2,828.11 2,828.14 27,450.5K
15:46 2,828.39 2,828.55 2,828.18 2,828.43 22,928.7K
15:47 2,828.41 2,828.62 2,826.10 2,826.10 66,528.5K
15:48 2,825.71 2,825.71 2,825.43 2,825.43 58,093.8K
15:49 2,824.73 2,824.73 2,824.31 2,824.63 55,067.9K
15:50 2,824.54 2,825.78 2,824.46 2,825.78 65,215.3K
15:51 2,825.80 2,826.47 2,825.80 2,826.29 21,426.1K
15:52 2,826.39 2,826.81 2,826.39 2,826.81 38,576.1K
15:53 2,826.69 2,827.09 2,823.25 2,823.25 119,687.3K
15:54 2,823.32 2,824.25 2,823.31 2,824.25 68,064.3K
15:55 2,824.23 2,824.23 2,824.00 2,824.11 16,220.1K
15:56 2,824.11 2,824.43 2,824.08 2,824.39 30,062.6K
15:57 2,824.39 2,824.59 2,824.38 2,824.45 26,574.1K
15:58 2,824.51 2,824.51 2,824.15 2,824.15 26,693.1K
15:59 2,824.13 2,824.47 2,824.13 2,824.42 38,836.0K
16:00 2,824.40 2,824.40 2,824.07 2,824.07 45,210.8K
16:01 2,824.08 2,824.08 2,823.53 2,823.63 36,667.2K
16:02 2,823.69 2,823.69 2,822.27 2,822.27 121,266.8K
16:03 2,822.22 2,822.87 2,822.07 2,822.75 98,319.2K
16:04 2,822.74 2,824.99 2,822.74 2,824.97 84,210.3K
16:05 2,824.93 2,824.93 2,824.40 2,824.43 30,384.5K
16:06 2,824.44 2,824.51 2,824.39 2,824.45 48,601.8K
16:07 2,824.50 2,824.50 2,823.30 2,823.43 46,637.8K
16:08 2,823.39 2,823.50 2,823.15 2,823.28 50,402.7K
16:09 2,823.26 2,823.26 2,822.85 2,823.19 36,208.2K
16:10 2,823.13 2,823.50 2,823.10 2,823.50 26,028.2K
16:11 2,823.44 2,823.76 2,823.44 2,823.66 10,937.8K
16:12 2,824.02 2,824.02 2,823.66 2,823.66 50,241.9K
16:13 2,823.50 2,823.92 2,823.50 2,823.79 16,629.3K
16:14 2,823.81 2,823.81 2,823.58 2,823.63 17,332.8K
16:15 2,823.66 2,823.67 2,823.52 2,823.52 16,721.0K
16:16 2,823.56 2,824.94 2,823.56 2,824.94 74,904.3K
16:17 2,825.15 2,826.66 2,825.15 2,826.66 69,190.9K
16:18 2,826.90 2,827.23 2,826.61 2,826.71 63,995.8K
16:19 2,826.89 2,826.89 2,826.59 2,826.59 27,056.8K
16:20 2,826.53 2,827.07 2,826.53 2,826.98 34,137.3K
16:21 2,827.02 2,827.21 2,826.96 2,827.01 19,919.8K
16:22 2,826.94 2,826.94 2,825.75 2,825.75 42,973.2K
16:23 2,825.66 2,826.19 2,825.59 2,826.11 42,582.1K
16:24 2,826.25 2,827.10 2,826.24 2,827.07 44,621.5K
16:25 2,827.06 2,828.87 2,827.06 2,828.39 91,591.4K
16:26 2,828.36 2,828.75 2,828.32 2,828.65 43,718.2K
16:27 2,828.58 2,828.60 2,827.96 2,827.96 46,508.1K
16:28 2,827.92 2,827.96 2,827.77 2,827.94 28,620.2K
16:29 2,827.70 2,827.79 2,827.65 2,827.70 21,221.7K
16:30 2,827.59 2,827.59 2,825.86 2,825.86 65,965.1K
16:31 2,825.85 2,826.33 2,825.83 2,826.29 20,434.1K
16:32 2,826.39 2,826.39 2,825.81 2,825.91 19,650.9K
16:33 2,825.96 2,825.99 2,825.78 2,825.91 13,593.3K
16:34 2,825.74 2,825.75 2,825.50 2,825.50 35,054.3K
16:35 2,825.51 2,826.03 2,825.51 2,826.03 51,521.2K
16:36 2,825.90 2,826.53 2,825.90 2,826.52 21,330.4K
16:37 2,826.51 2,826.82 2,826.51 2,826.70 22,703.9K
16:38 2,826.76 2,826.84 2,826.34 2,826.34 16,800.1K
16:39 2,826.28 2,826.28 2,825.71 2,825.71 28,911.3K
16:40 2,825.63 2,825.76 2,825.43 2,825.76 27,433.7K
16:41 2,825.74 2,826.75 2,825.58 2,826.66 28,581.0K
16:42 2,827.07 2,827.07 2,826.51 2,826.51 23,617.1K
16:43 2,826.51 2,826.53 2,826.13 2,826.28 10,122.7K
16:44 2,826.29 2,826.39 2,825.98 2,826.05 30,896.1K
16:45 2,826.18 2,826.19 2,825.76 2,825.76 41,002.7K
16:46 2,825.69 2,825.96 2,825.50 2,825.81 46,233.4K
16:47 2,825.80 2,825.80 2,824.95 2,824.95 59,729.1K
16:48 2,824.94 2,825.14 2,824.60 2,824.60 49,754.9K
16:49 2,824.61 2,824.61 2,824.40 2,824.52 39,453.4K
16:50 2,824.55 2,824.89 2,824.55 2,824.72 26,316.5K
16:51 2,824.67 2,824.85 2,824.63 2,824.83 22,707.3K
16:52 2,824.71 2,825.09 2,824.62 2,825.09 15,055.1K
16:53 2,825.22 2,825.53 2,825.22 2,825.50 31,031.1K
16:54 2,825.39 2,825.58 2,825.31 2,825.31 41,826.4K
16:55 2,825.34 2,825.64 2,825.34 2,825.60 46,426.4K
16:56 2,825.55 2,825.60 2,825.37 2,825.42 19,003.3K
16:57 2,825.44 2,825.66 2,825.35 2,825.56 20,605.3K
16:58 2,825.62 2,825.81 2,825.34 2,825.79 34,266.3K
16:59 2,825.81 2,826.17 2,825.76 2,826.11 43,905.0K
17:00 2,825.89 2,825.89 2,825.43 2,825.44 77,747.7K
17:01 2,825.46 2,825.50 2,825.38 2,825.38 27,604.1K
17:02 2,825.39 2,825.79 2,825.39 2,825.79 20,120.9K
17:03 2,825.70 2,825.70 2,825.52 2,825.64 19,884.2K
17:04 2,825.63 2,826.36 2,825.63 2,826.35 87,292.3K
17:05 2,826.39 2,826.59 2,826.30 2,826.30 37,077.5K
17:06 2,826.38 2,827.19 2,826.28 2,827.19 96,147.4K
17:07 2,827.15 2,827.21 2,827.02 2,827.16 41,282.5K
17:08 2,827.07 2,827.55 2,827.04 2,827.55 20,824.8K
17:09 2,827.56 2,828.57 2,827.56 2,828.47 100,868.1K
17:10 2,828.51 2,830.61 2,828.51 2,830.58 137,468.9K
17:11 2,830.60 2,831.29 2,830.60 2,831.28 89,816.0K
17:12 2,831.16 2,831.53 2,831.16 2,831.53 51,405.1K
17:13 2,831.49 2,831.49 2,831.10 2,831.19 33,541.9K
17:14 2,831.12 2,831.18 2,831.02 2,831.10 34,320.3K
17:15 2,831.13 2,831.13 2,830.84 2,830.96 76,074.8K
17:16 2,830.97 2,831.38 2,830.97 2,831.32 51,555.3K
17:17 2,831.36 2,831.85 2,831.36 2,831.80 61,493.0K
17:18 2,831.97 2,832.80 2,831.97 2,832.77 117,583.1K
17:19 2,832.79 2,833.13 2,832.79 2,833.13 55,017.8K
17:20 2,833.07 2,833.16 2,832.84 2,832.87 71,508.8K
17:21 2,832.81 2,832.81 2,831.93 2,831.93 42,439.1K
17:22 2,832.01 2,832.01 2,829.88 2,829.88 137,123.4K
17:23 2,829.74 2,829.78 2,829.41 2,829.43 69,388.4K
17:24 2,829.38 2,829.62 2,829.00 2,829.08 79,601.7K
17:25 2,829.10 2,829.38 2,829.03 2,829.25 36,841.2K
17:26 2,829.22 2,829.96 2,829.22 2,829.94 20,989.3K
17:27 2,829.87 2,830.22 2,829.87 2,830.16 37,695.2K
17:28 2,830.05 2,830.40 2,830.05 2,830.11 24,960.1K
17:29 2,830.18 2,830.43 2,830.18 2,830.26 15,673.9K
17:30 2,830.32 2,830.54 2,830.32 2,830.54 16,302.0K
17:31 2,830.56 2,830.76 2,830.56 2,830.73 26,667.1K
17:32 2,830.79 2,830.88 2,830.62 2,830.75 59,948.4K
17:33 2,830.71 2,831.09 2,830.71 2,831.03 39,763.8K
17:34 2,831.04 2,831.62 2,830.98 2,831.62 84,900.5K
17:35 2,831.82 2,832.70 2,831.82 2,832.57 86,035.7K
17:36 2,832.58 2,832.76 2,832.46 2,832.72 69,413.7K
17:37 2,832.78 2,832.85 2,832.49 2,832.67 84,183.8K
17:38 2,832.63 2,832.72 2,832.52 2,832.58 41,750.9K
17:39 2,832.74 2,832.90 2,832.59 2,832.76 64,367.1K
17:40 2,832.77 2,833.02 2,832.77 2,832.85 60,426.2K
17:41 2,832.84 2,833.15 2,832.84 2,832.94 56,377.8K
17:42 2,832.90 2,833.07 2,832.68 2,832.76 50,155.7K
17:43 2,832.65 2,832.65 2,831.65 2,831.69 75,016.4K
17:44 2,831.73 2,831.74 2,830.11 2,830.11 120,884.1K
17:45 2,830.05 2,830.05 2,828.83 2,829.60 87,739.2K
17:46 2,829.83 2,829.85 2,829.50 2,829.72 30,985.4K
17:47 2,829.83 2,830.46 2,829.74 2,830.30 39,736.5K
17:48 2,830.68 2,830.82 2,830.65 2,830.78 38,739.3K
17:49 2,830.81 2,831.09 2,830.81 2,830.96 28,271.9K
17:50 2,830.95 2,831.17 2,830.85 2,831.17 36,156.4K
17:51 2,831.21 2,831.41 2,831.20 2,831.21 33,018.1K
17:52 2,831.19 2,831.37 2,831.01 2,831.01 45,886.9K
17:53 2,830.94 2,830.94 2,830.45 2,830.85 36,504.8K
17:54 2,830.74 2,831.10 2,830.74 2,831.05 22,825.0K
17:55 2,831.04 2,831.11 2,830.85 2,830.99 26,956.1K
17:56 2,830.98 2,830.98 2,830.59 2,830.59 40,828.4K
17:57 2,830.58 2,830.68 2,830.22 2,830.22 45,852.5K
17:58 2,829.98 2,830.11 2,829.62 2,829.80 43,609.2K
17:59 2,829.80 2,830.00 2,829.79 2,829.82 41,601.3K
18:00 2,828.71 2,828.71 2,828.36 2,828.65 91,705.1K
18:01 2,828.72 2,828.73 2,828.45 2,828.45 24,061.8K
18:02 2,828.25 2,828.44 2,827.95 2,828.43 67,793.7K
18:03 2,828.36 2,828.80 2,828.28 2,828.80 35,164.5K
18:04 2,828.78 2,829.00 2,828.76 2,828.84 16,655.2K
18:05 2,828.80 2,829.01 2,828.67 2,828.98 31,537.1K
18:06 2,829.11 2,829.80 2,829.10 2,829.80 24,274.5K
18:07 2,830.07 2,830.07 2,829.68 2,829.73 37,204.3K
18:08 2,829.75 2,829.75 2,829.29 2,829.60 69,426.4K
18:09 2,829.47 2,829.68 2,829.24 2,829.24 23,958.0K
18:10 2,829.09 2,829.23 2,828.70 2,828.70 148,275.8K
18:11 2,828.54 2,828.54 2,827.87 2,827.89 86,710.7K
18:12 2,827.82 2,828.65 2,827.82 2,828.65 39,551.8K
18:13 2,828.51 2,828.51 2,828.24 2,828.24 26,431.7K
18:14 2,828.16 2,828.16 2,827.83 2,827.93 48,125.3K
18:15 2,827.88 2,827.88 2,827.36 2,827.44 66,328.9K
18:16 2,827.54 2,827.54 2,827.17 2,827.17 91,376.8K
18:17 2,827.17 2,827.41 2,826.80 2,826.89 79,624.1K
18:18 2,826.82 2,826.99 2,826.54 2,826.95 58,939.7K
18:19 2,826.62 2,826.62 2,825.99 2,826.06 68,963.1K
18:20 2,825.80 2,825.81 2,825.57 2,825.57 93,094.6K
18:21 2,825.76 2,825.89 2,825.30 2,825.30 57,890.8K
18:22 2,825.33 2,825.44 2,823.48 2,823.55 171,228.4K
18:23 2,823.58 2,823.81 2,823.40 2,823.40 91,204.7K
18:24 2,823.50 2,823.97 2,823.38 2,823.51 93,035.3K
18:25 2,823.66 2,824.06 2,823.66 2,823.95 76,287.5K
18:26 2,823.92 2,824.53 2,823.92 2,824.53 51,275.5K
18:27 2,824.61 2,825.29 2,824.61 2,825.06 46,056.0K
18:28 2,824.99 2,825.02 2,824.78 2,824.79 33,115.2K
18:29 2,824.85 2,824.85 2,824.22 2,824.52 39,685.0K
18:30 2,824.46 2,824.59 2,823.93 2,823.98 30,739.7K
18:31 2,823.92 2,824.45 2,823.92 2,824.27 41,279.5K
18:32 2,824.13 2,824.84 2,824.13 2,824.66 36,846.1K
18:33 2,824.74 2,825.21 2,824.73 2,824.92 55,668.9K
18:34 2,825.16 2,825.44 2,825.06 2,825.44 35,583.1K
18:35 2,825.45 2,825.55 2,825.29 2,825.29 67,720.5K
18:36 2,825.32 2,825.32 2,824.70 2,825.03 28,795.7K
18:37 2,825.14 2,825.42 2,825.14 2,825.34 46,352.2K
18:38 2,825.15 2,825.48 2,825.15 2,825.48 60,023.7K
18:39 2,825.56 2,825.62 2,825.26 2,825.26 39,267.9K
18:40 2,825.35 2,825.35 2,825.35 2,825.35 24,795.6K
18:51 2,828.50 2,828.50 2,828.50 2,828.50 191,196.8K
19:05 2,827.09 2,827.14 2,826.54 2,826.61 57,109.8K
19:06 2,826.56 2,826.78 2,826.25 2,826.67 64,144.5K
19:07 2,826.71 2,826.83 2,826.43 2,826.44 30,584.8K
19:08 2,826.35 2,826.58 2,826.30 2,826.39 25,836.5K
19:09 2,826.35 2,826.47 2,826.14 2,826.31 17,487.1K
19:10 2,826.31 2,826.31 2,825.98 2,825.98 21,529.6K
19:11 2,825.85 2,825.85 2,825.46 2,825.55 29,219.1K
19:12 2,825.53 2,825.53 2,825.28 2,825.33 32,735.3K
19:13 2,825.36 2,825.36 2,825.02 2,825.04 41,395.5K
19:14 2,825.04 2,825.11 2,824.63 2,824.63 40,533.2K
19:15 2,824.62 2,825.09 2,824.37 2,824.52 70,801.8K
19:16 2,824.61 2,824.61 2,824.28 2,824.53 53,620.1K
19:17 2,824.59 2,824.59 2,824.38 2,824.38 31,061.2K
19:18 2,824.39 2,824.52 2,824.36 2,824.38 51,883.4K
19:19 2,824.50 2,824.50 2,824.00 2,824.00 39,293.9K
19:20 2,823.77 2,823.88 2,823.68 2,823.75 27,860.1K
19:21 2,823.74 2,823.76 2,823.46 2,823.70 37,336.7K
19:22 2,823.65 2,823.72 2,823.45 2,823.45 39,396.0K
19:23 2,824.00 2,824.50 2,823.98 2,824.45 40,130.1K
19:24 2,824.43 2,824.82 2,824.37 2,824.75 25,324.9K
19:25 2,824.75 2,825.06 2,824.72 2,825.06 16,828.6K
19:26 2,825.07 2,825.19 2,825.01 2,825.10 19,977.7K
19:27 2,825.04 2,825.22 2,824.93 2,824.93 15,199.9K
19:28 2,825.25 2,825.28 2,825.00 2,825.02 28,736.0K
19:29 2,824.94 2,825.19 2,824.94 2,825.06 19,332.9K
19:30 2,825.02 2,825.48 2,825.02 2,825.48 24,568.3K
19:31 2,825.67 2,825.67 2,825.52 2,825.57 39,411.5K
19:32 2,825.63 2,825.72 2,825.50 2,825.60 29,255.3K
19:33 2,825.52 2,825.67 2,825.43 2,825.47 30,504.3K
19:34 2,825.41 2,825.73 2,825.41 2,825.73 13,750.4K
19:35 2,825.66 2,825.79 2,825.26 2,825.26 11,884.5K
19:36 2,825.34 2,825.55 2,825.34 2,825.55 12,377.7K
19:37 2,825.55 2,825.67 2,825.34 2,825.65 25,933.4K
19:38 2,825.58 2,825.68 2,825.52 2,825.68 14,176.3K
19:39 2,825.65 2,825.66 2,825.39 2,825.55 17,206.9K
19:40 2,825.55 2,825.58 2,825.45 2,825.54 22,019.3K
19:41 2,825.59 2,825.59 2,825.31 2,825.34 8,616.2K
19:42 2,825.36 2,825.52 2,825.27 2,825.27 23,200.4K
19:43 2,825.37 2,825.59 2,825.24 2,825.24 20,042.9K
19:44 2,825.19 2,825.36 2,825.12 2,825.31 23,905.9K
19:45 2,825.27 2,825.51 2,825.19 2,825.51 12,336.7K
19:46 2,825.51 2,825.51 2,825.11 2,825.28 22,487.6K
19:47 2,825.28 2,825.28 2,825.13 2,825.14 13,732.7K
19:48 2,825.15 2,825.15 2,824.98 2,825.09 23,958.3K
19:49 2,825.00 2,825.11 2,824.62 2,824.62 23,969.6K
19:50 2,824.68 2,824.77 2,824.60 2,824.64 14,089.7K
19:51 2,824.65 2,824.86 2,824.65 2,824.86 25,643.4K
19:52 2,824.56 2,824.93 2,824.56 2,824.93 27,485.2K
19:53 2,824.98 2,825.06 2,824.92 2,825.06 30,996.2K
19:54 2,825.06 2,825.20 2,825.03 2,825.03 19,441.0K
19:55 2,824.97 2,824.97 2,824.56 2,824.57 26,143.1K
19:56 2,824.54 2,824.79 2,824.54 2,824.61 26,423.1K
19:57 2,824.63 2,824.92 2,824.58 2,824.87 21,384.4K
19:58 2,824.86 2,825.05 2,824.70 2,825.04 50,665.7K
19:59 2,825.03 2,825.24 2,824.92 2,825.21 20,547.4K
20:00 2,825.20 2,825.32 2,824.99 2,825.01 24,196.3K
20:01 2,825.03 2,825.22 2,825.03 2,825.22 28,311.7K
20:02 2,825.20 2,825.48 2,825.15 2,825.48 29,693.4K
20:03 2,825.39 2,825.55 2,825.36 2,825.36 26,422.0K
20:04 2,825.30 2,825.64 2,825.21 2,825.25 25,277.9K
20:05 2,825.39 2,825.47 2,825.25 2,825.37 20,561.3K
20:06 2,825.40 2,825.48 2,825.35 2,825.46 42,174.5K
20:07 2,825.38 2,825.39 2,825.28 2,825.39 43,874.2K
20:08 2,825.36 2,825.36 2,825.22 2,825.29 15,895.1K
20:09 2,825.28 2,825.40 2,825.22 2,825.40 20,894.2K
20:10 2,825.41 2,825.58 2,825.41 2,825.58 21,947.4K
20:11 2,825.50 2,825.87 2,825.50 2,825.86 18,989.6K
20:12 2,825.86 2,826.18 2,825.86 2,826.18 29,326.6K
20:13 2,826.29 2,826.39 2,826.28 2,826.30 18,605.1K
20:14 2,826.25 2,826.43 2,826.08 2,826.43 18,276.4K
20:15 2,826.49 2,826.77 2,826.25 2,826.71 43,835.8K
20:16 2,826.74 2,826.83 2,826.64 2,826.71 46,776.2K
20:17 2,826.69 2,826.99 2,826.67 2,826.99 83,129.9K
20:18 2,826.97 2,827.16 2,826.89 2,827.00 38,182.2K
20:19 2,827.00 2,827.02 2,826.61 2,826.61 20,308.7K
20:20 2,826.70 2,826.73 2,826.54 2,826.70 34,936.7K
20:21 2,826.69 2,826.93 2,826.57 2,826.93 39,542.0K
20:22 2,826.95 2,827.23 2,826.95 2,827.13 45,103.9K
20:23 2,827.16 2,827.35 2,827.16 2,827.30 23,051.4K
20:24 2,827.30 2,827.36 2,827.17 2,827.36 22,669.0K
20:25 2,827.34 2,827.60 2,827.34 2,827.60 21,627.4K
20:26 2,827.51 2,827.71 2,827.43 2,827.63 19,269.3K
20:27 2,827.44 2,827.80 2,827.44 2,827.69 34,473.1K
20:28 2,827.75 2,828.13 2,827.75 2,828.02 24,214.5K
20:29 2,827.94 2,828.11 2,827.94 2,827.95 18,493.3K
20:30 2,828.09 2,828.26 2,827.92 2,827.96 33,271.4K
20:31 2,827.96 2,828.04 2,827.92 2,828.01 23,427.0K
20:32 2,827.92 2,827.93 2,827.73 2,827.84 13,957.3K
20:33 2,827.79 2,827.84 2,827.57 2,827.67 15,913.6K
20:34 2,827.80 2,827.93 2,827.44 2,827.44 23,364.1K
20:35 2,827.59 2,827.59 2,827.35 2,827.35 23,984.9K
20:36 2,827.40 2,827.84 2,827.40 2,827.72 29,166.1K
20:37 2,827.86 2,827.89 2,827.71 2,827.77 26,888.0K
20:38 2,827.80 2,827.96 2,827.80 2,827.80 22,321.9K
20:39 2,827.82 2,828.02 2,827.79 2,827.87 14,381.5K
20:40 2,827.87 2,827.97 2,827.77 2,827.93 13,527.6K
20:41 2,827.95 2,827.97 2,827.90 2,827.92 20,438.7K
20:42 2,827.90 2,827.90 2,827.30 2,827.34 33,475.7K
20:43 2,827.36 2,827.36 2,827.12 2,827.26 12,246.6K
20:44 2,827.31 2,827.39 2,827.17 2,827.39 20,943.3K
20:45 2,827.44 2,827.44 2,827.13 2,827.13 27,207.0K
20:46 2,827.14 2,827.30 2,826.83 2,826.94 26,088.4K
20:47 2,826.88 2,827.13 2,826.88 2,827.13 15,519.0K
20:48 2,827.03 2,827.24 2,826.88 2,826.89 65,052.9K
20:49 2,826.88 2,826.91 2,826.75 2,826.85 9,862.9K
20:50 2,826.63 2,826.72 2,826.31 2,826.56 32,740.1K
20:51 2,826.48 2,826.48 2,826.16 2,826.16 31,841.3K
20:52 2,825.96 2,826.07 2,825.87 2,825.98 28,485.9K
20:53 2,825.82 2,826.31 2,825.82 2,826.30 21,701.8K
20:54 2,826.23 2,826.26 2,826.06 2,826.16 7,127.0K
20:55 2,826.15 2,826.15 2,826.02 2,826.02 7,955.5K
20:56 2,826.04 2,826.23 2,826.04 2,826.15 38,061.8K
20:57 2,826.18 2,826.37 2,826.17 2,826.34 15,750.8K
20:58 2,826.33 2,826.40 2,826.17 2,826.29 10,869.3K
20:59 2,826.30 2,826.42 2,826.21 2,826.42 18,578.9K
21:00 2,826.45 2,826.60 2,826.28 2,826.56 10,875.3K
21:01 2,826.54 2,826.72 2,826.50 2,826.72 20,432.6K
21:02 2,826.72 2,826.85 2,826.68 2,826.85 9,765.4K
21:03 2,826.90 2,826.93 2,826.54 2,826.54 16,384.8K
21:04 2,826.55 2,826.85 2,826.55 2,826.80 6,378.7K
21:05 2,826.80 2,826.91 2,826.73 2,826.79 5,375.1K
21:06 2,826.71 2,826.90 2,826.64 2,826.75 8,142.5K
21:07 2,826.78 2,826.78 2,826.58 2,826.63 15,220.6K
21:08 2,826.67 2,826.84 2,826.47 2,826.84 31,582.4K
21:09 2,826.85 2,827.06 2,826.85 2,827.04 16,131.2K
21:10 2,826.91 2,826.98 2,826.72 2,826.98 24,530.7K
21:11 2,827.03 2,827.07 2,826.92 2,827.06 15,637.3K
21:12 2,827.10 2,827.40 2,827.10 2,827.40 23,374.7K
21:13 2,827.49 2,827.55 2,827.36 2,827.41 24,240.4K
21:14 2,827.43 2,827.90 2,827.43 2,827.88 24,059.1K
21:15 2,827.90 2,828.28 2,827.90 2,828.18 25,224.6K
21:16 2,828.22 2,828.49 2,828.18 2,828.49 32,978.0K
21:17 2,828.37 2,828.42 2,828.35 2,828.42 33,202.7K
21:18 2,828.25 2,828.32 2,828.17 2,828.22 12,731.6K
21:19 2,828.11 2,828.27 2,827.97 2,828.02 14,445.8K
21:20 2,828.10 2,828.19 2,827.86 2,828.19 12,596.7K
21:21 2,828.22 2,828.51 2,828.19 2,828.40 22,858.4K
21:22 2,828.39 2,828.54 2,828.36 2,828.54 12,267.7K
21:23 2,828.53 2,828.72 2,828.37 2,828.72 15,757.5K
21:24 2,828.61 2,828.69 2,828.51 2,828.69 11,209.7K
21:25 2,828.64 2,828.64 2,828.49 2,828.58 21,372.2K
21:26 2,828.64 2,828.88 2,828.62 2,828.88 29,059.2K
21:27 2,828.91 2,828.98 2,828.87 2,828.98 12,820.2K
21:28 2,828.97 2,829.18 2,828.97 2,829.18 26,272.8K
21:29 2,829.29 2,829.46 2,829.19 2,829.19 46,345.2K
21:30 2,828.89 2,829.54 2,828.89 2,829.54 23,403.0K
21:31 2,829.34 2,829.43 2,829.21 2,829.35 67,718.8K
21:32 2,829.35 2,829.38 2,829.23 2,829.37 19,292.2K
21:33 2,829.43 2,829.43 2,829.28 2,829.33 17,815.5K
21:34 2,829.38 2,829.50 2,829.38 2,829.38 14,997.6K
21:35 2,829.40 2,829.57 2,829.40 2,829.48 16,902.9K
21:36 2,829.44 2,829.64 2,829.43 2,829.57 30,480.9K
21:37 2,829.57 2,829.71 2,829.57 2,829.71 22,538.6K
21:38 2,829.75 2,829.75 2,829.61 2,829.74 17,838.8K
21:39 2,829.76 2,829.95 2,829.73 2,829.87 15,528.5K
21:40 2,829.88 2,829.99 2,829.86 2,829.99 32,274.0K
21:41 2,829.94 2,829.95 2,829.87 2,829.89 17,211.9K
21:42 2,829.94 2,830.16 2,829.90 2,830.16 21,228.9K
21:43 2,830.23 2,830.35 2,830.19 2,830.33 18,448.3K
21:44 2,830.40 2,830.41 2,830.25 2,830.37 10,179.8K
21:45 2,830.41 2,830.41 2,830.20 2,830.37 16,568.4K
21:46 2,830.30 2,830.54 2,830.30 2,830.39 34,825.1K
21:47 2,830.44 2,830.61 2,830.34 2,830.61 24,675.3K
21:48 2,830.62 2,830.76 2,830.58 2,830.69 15,857.9K
21:49 2,830.67 2,830.89 2,830.67 2,830.80 17,467.6K
21:50 2,830.81 2,831.02 2,830.81 2,830.98 28,461.8K
21:51 2,830.91 2,830.92 2,830.52 2,830.52 29,164.0K
21:52 2,830.44 2,830.47 2,830.18 2,830.22 20,804.0K
21:53 2,830.18 2,830.20 2,830.00 2,830.01 33,973.7K
21:54 2,830.12 2,830.20 2,829.65 2,829.65 32,740.7K
21:55 2,829.52 2,829.55 2,829.39 2,829.50 22,270.8K
21:56 2,829.47 2,829.65 2,829.44 2,829.54 29,492.4K
21:57 2,829.54 2,829.65 2,829.41 2,829.65 11,987.8K
21:58 2,829.64 2,829.89 2,829.61 2,829.89 14,387.4K
21:59 2,829.87 2,830.01 2,829.81 2,829.85 10,938.7K
22:00 2,829.82 2,829.94 2,829.82 2,829.92 16,635.3K
22:01 2,829.89 2,829.98 2,829.77 2,829.93 12,456.1K
22:02 2,829.94 2,830.04 2,829.89 2,829.95 14,853.0K
22:03 2,829.77 2,829.80 2,829.67 2,829.80 33,965.4K
22:04 2,829.85 2,830.01 2,829.85 2,829.98 11,582.9K
22:05 2,829.93 2,830.07 2,829.93 2,830.03 20,572.1K
22:06 2,830.10 2,830.17 2,830.06 2,830.06 15,758.5K
22:07 2,830.05 2,830.23 2,830.04 2,830.23 17,993.2K
22:08 2,830.23 2,830.36 2,830.19 2,830.36 21,139.5K
22:09 2,830.48 2,830.48 2,830.30 2,830.39 16,040.1K
22:10 2,830.41 2,830.57 2,830.41 2,830.55 14,854.6K
22:11 2,830.55 2,830.63 2,830.45 2,830.52 27,189.7K
22:12 2,830.63 2,830.67 2,830.43 2,830.49 16,719.4K
22:13 2,830.65 2,830.73 2,830.49 2,830.53 17,581.3K
22:14 2,830.57 2,830.65 2,830.44 2,830.62 16,807.0K
22:15 2,830.63 2,830.77 2,830.55 2,830.77 8,867.0K
22:16 2,830.74 2,831.16 2,830.72 2,831.16 24,028.2K
22:17 2,831.16 2,831.26 2,830.90 2,830.99 27,922.9K
22:18 2,831.06 2,831.22 2,831.06 2,831.18 13,098.6K
22:19 2,831.10 2,831.15 2,830.92 2,830.99 22,531.0K
22:20 2,831.00 2,831.11 2,830.77 2,831.00 33,691.0K
22:21 2,831.01 2,831.01 2,830.70 2,830.70 28,991.2K
22:22 2,830.73 2,830.82 2,830.72 2,830.79 37,070.8K
22:23 2,830.80 2,830.85 2,830.68 2,830.82 15,818.6K
22:24 2,830.85 2,830.85 2,830.57 2,830.76 10,834.6K
22:25 2,830.76 2,830.76 2,830.33 2,830.33 16,444.9K
22:26 2,830.31 2,830.66 2,830.31 2,830.60 14,478.9K
22:27 2,830.61 2,830.75 2,830.59 2,830.72 3,551.5K
22:28 2,830.69 2,830.69 2,830.50 2,830.50 11,946.7K
22:29 2,830.53 2,830.53 2,830.36 2,830.47 8,685.5K
22:30 2,830.50 2,830.64 2,830.40 2,830.45 24,393.5K
22:31 2,830.41 2,830.46 2,830.29 2,830.30 20,947.1K
22:32 2,830.23 2,830.23 2,829.99 2,830.00 20,728.5K
22:33 2,829.99 2,829.99 2,829.82 2,829.88 7,101.5K
22:34 2,829.86 2,829.96 2,829.82 2,829.85 9,897.8K
22:35 2,829.77 2,829.78 2,829.58 2,829.59 21,549.5K
22:36 2,829.65 2,829.92 2,829.62 2,829.81 16,358.1K
22:37 2,829.70 2,829.98 2,829.70 2,829.79 25,965.2K
22:38 2,829.92 2,829.97 2,829.81 2,829.81 9,211.7K
22:39 2,829.81 2,829.81 2,829.43 2,829.44 35,086.8K
22:40 2,829.44 2,829.57 2,829.44 2,829.48 17,632.5K
22:41 2,829.44 2,829.77 2,829.41 2,829.77 13,642.3K
22:42 2,829.56 2,829.56 2,829.41 2,829.42 22,899.9K
22:43 2,829.47 2,829.50 2,829.21 2,829.42 12,871.2K
22:44 2,829.30 2,829.43 2,829.16 2,829.28 16,255.6K
22:45 2,829.20 2,829.39 2,829.20 2,829.27 21,485.8K
22:46 2,829.27 2,829.40 2,829.22 2,829.27 10,752.9K
22:47 2,829.30 2,829.30 2,829.12 2,829.22 7,445.0K
22:48 2,829.20 2,829.20 2,828.99 2,829.00 11,976.7K
22:49 2,828.88 2,829.00 2,828.82 2,829.00 10,698.1K
22:50 2,828.98 2,828.98 2,828.72 2,828.73 23,599.9K
22:51 2,828.74 2,828.85 2,828.73 2,828.81 15,706.0K
22:52 2,828.82 2,828.98 2,828.77 2,828.93 28,474.8K
22:53 2,828.83 2,828.85 2,828.69 2,828.73 20,072.6K
22:54 2,828.61 2,828.94 2,828.60 2,828.94 23,983.5K
22:55 2,829.14 2,829.14 2,828.65 2,828.65 26,124.9K
22:56 2,828.66 2,828.77 2,828.50 2,828.50 13,314.8K
22:57 2,828.51 2,828.65 2,828.40 2,828.65 10,206.0K
22:58 2,828.62 2,828.62 2,828.35 2,828.44 10,241.1K
22:59 2,828.49 2,828.71 2,828.41 2,828.70 10,873.8K
23:00 2,828.75 2,828.87 2,828.74 2,828.85 24,281.6K
23:01 2,828.85 2,828.85 2,828.07 2,828.77 43,286.3K
23:02 2,828.75 2,828.75 2,828.59 2,828.62 23,344.4K
23:03 2,828.59 2,828.89 2,828.27 2,828.40 54,729.6K
23:04 2,828.35 2,828.37 2,828.16 2,828.17 24,662.2K
23:05 2,828.24 2,828.42 2,828.14 2,828.42 24,262.4K
23:06 2,828.42 2,828.69 2,828.42 2,828.69 16,163.0K
23:07 2,828.51 2,828.57 2,828.09 2,828.31 19,473.2K
23:08 2,828.28 2,828.31 2,828.19 2,828.19 17,573.5K
23:09 2,828.21 2,828.53 2,828.21 2,828.42 16,576.2K
23:10 2,828.42 2,828.62 2,828.41 2,828.45 24,660.3K
23:11 2,828.44 2,828.54 2,827.99 2,828.14 13,926.5K
23:12 2,828.22 2,828.38 2,827.32 2,827.49 28,856.0K
23:13 2,827.50 2,827.87 2,827.50 2,827.87 12,834.4K
23:14 2,828.01 2,828.06 2,827.45 2,827.75 9,584.9K
23:15 2,827.69 2,828.00 2,827.69 2,828.00 25,569.7K
23:16 2,828.01 2,828.01 2,827.51 2,827.51 22,189.2K
23:17 2,827.52 2,827.77 2,827.36 2,827.39 28,062.8K
23:18 2,827.29 2,827.53 2,827.12 2,827.15 14,247.4K
23:19 2,827.34 2,827.34 2,827.12 2,827.12 19,869.5K
23:20 2,827.11 2,827.11 2,826.66 2,826.66 22,568.7K
23:21 2,826.64 2,826.70 2,826.50 2,826.58 20,912.2K
23:22 2,826.63 2,826.68 2,826.46 2,826.46 22,871.9K
23:23 2,826.60 2,826.71 2,826.49 2,826.64 36,501.8K
23:24 2,826.70 2,826.71 2,826.39 2,826.54 18,437.2K
23:25 2,826.54 2,826.59 2,826.41 2,826.41 23,734.6K
23:26 2,826.24 2,826.45 2,826.04 2,826.25 25,508.7K
23:27 2,826.04 2,826.22 2,826.03 2,826.07 24,467.4K
23:28 2,826.02 2,826.12 2,825.94 2,826.10 29,058.4K
23:29 2,826.16 2,826.25 2,825.72 2,825.72 24,765.0K
23:30 2,825.78 2,826.40 2,825.78 2,826.40 24,432.7K
23:31 2,826.17 2,826.32 2,826.12 2,826.30 31,235.0K
23:32 2,826.15 2,826.70 2,826.13 2,826.50 66,892.2K
23:33 2,826.53 2,826.54 2,826.25 2,826.27 15,738.4K
23:34 2,826.03 2,826.29 2,826.03 2,826.15 32,985.8K
23:35 2,826.29 2,826.44 2,826.09 2,826.44 32,175.7K
23:36 2,826.45 2,826.50 2,826.09 2,826.16 47,683.7K
23:37 2,825.91 2,826.46 2,825.91 2,826.21 26,348.6K
23:38 2,826.38 2,826.43 2,825.79 2,825.92 24,892.2K
23:39 2,825.91 2,826.09 2,825.81 2,826.02 42,026.1K
23:40 2,825.76 2,825.76 2,825.50 2,825.64 70,579.7K
23:41 2,825.67 2,825.67 2,825.11 2,825.26 46,244.5K
23:42 2,825.19 2,825.32 2,825.02 2,825.13 48,150.3K
23:43 2,825.12 2,825.23 2,824.56 2,824.56 51,919.9K
23:44 2,824.58 2,825.05 2,824.56 2,825.05 51,098.8K
23:45 2,825.05 2,825.05 2,824.78 2,825.05 40,129.5K
23:46 2,824.96 2,825.06 2,824.81 2,824.84 48,230.8K
23:47 2,824.94 2,824.94 2,824.53 2,824.88 50,502.4K
23:48 2,824.94 2,825.18 2,824.77 2,825.00 57,222.6K
23:49 2,824.78 2,825.07 2,824.23 2,825.07 98,557.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available