MOEX Russia all session (IMOEX2)

IMOEX2
🏛️ 俄罗斯 →
2,721.83
最后更新: 2025-09-28
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
07:00 2,803.96 2,804.75 2,803.55 2,803.62 46,204.0K
07:01 2,803.67 2,804.61 2,803.67 2,804.31 51,807.9K
07:02 2,804.01 2,805.05 2,804.01 2,805.05 48,626.6K
07:03 2,805.39 2,805.67 2,805.39 2,805.55 29,102.8K
07:04 2,805.61 2,805.61 2,804.86 2,805.16 49,634.2K
07:05 2,804.94 2,805.35 2,804.92 2,805.21 21,920.5K
07:06 2,805.33 2,805.66 2,805.28 2,805.61 26,217.5K
07:07 2,805.76 2,806.42 2,805.58 2,806.31 31,878.1K
07:08 2,806.37 2,806.37 2,806.11 2,806.13 38,887.7K
07:09 2,806.11 2,806.45 2,806.11 2,806.45 25,703.5K
07:10 2,806.43 2,806.56 2,805.91 2,805.97 24,939.4K
07:11 2,805.97 2,806.53 2,805.97 2,806.48 24,530.0K
07:12 2,806.31 2,806.39 2,806.12 2,806.17 14,849.3K
07:13 2,806.35 2,806.57 2,805.96 2,806.57 22,355.2K
07:14 2,806.72 2,806.72 2,806.46 2,806.58 12,240.3K
07:15 2,806.80 2,806.85 2,806.59 2,806.59 14,676.9K
07:16 2,806.36 2,806.54 2,806.28 2,806.43 17,691.4K
07:17 2,806.18 2,806.23 2,806.10 2,806.14 12,170.5K
07:18 2,806.09 2,806.21 2,805.99 2,805.99 11,756.7K
07:19 2,806.04 2,806.04 2,805.64 2,805.64 7,193.0K
07:20 2,805.20 2,805.44 2,805.19 2,805.19 15,378.7K
07:21 2,804.89 2,804.89 2,804.12 2,804.12 35,168.8K
07:22 2,804.03 2,804.13 2,803.88 2,804.13 9,070.4K
07:23 2,804.30 2,804.30 2,803.63 2,803.63 13,977.0K
07:24 2,803.57 2,803.67 2,803.36 2,803.36 15,177.8K
07:25 2,803.34 2,803.41 2,802.89 2,802.93 23,276.3K
07:26 2,802.88 2,802.89 2,802.79 2,802.79 10,108.2K
07:27 2,802.80 2,802.83 2,802.70 2,802.70 16,939.0K
07:28 2,802.85 2,803.01 2,802.78 2,802.96 12,822.9K
07:29 2,802.99 2,803.12 2,802.66 2,802.66 8,972.9K
07:30 2,802.78 2,803.41 2,802.78 2,803.41 10,467.4K
07:31 2,803.38 2,803.69 2,803.38 2,803.66 6,442.8K
07:32 2,803.65 2,803.65 2,803.55 2,803.55 9,778.1K
07:33 2,803.59 2,803.70 2,803.59 2,803.63 8,934.0K
07:34 2,803.58 2,803.65 2,803.47 2,803.55 5,427.2K
07:35 2,803.50 2,803.71 2,803.39 2,803.71 11,405.6K
07:36 2,803.82 2,804.04 2,803.82 2,803.91 6,998.5K
07:37 2,803.87 2,804.32 2,803.79 2,804.32 14,573.0K
07:38 2,804.35 2,804.51 2,804.16 2,804.16 7,473.6K
07:39 2,804.15 2,804.54 2,804.10 2,804.54 11,573.6K
07:40 2,804.53 2,804.62 2,804.50 2,804.62 9,546.2K
07:41 2,804.58 2,804.76 2,804.46 2,804.76 28,333.4K
07:42 2,804.83 2,805.14 2,804.83 2,805.03 27,175.1K
07:43 2,805.03 2,805.43 2,804.99 2,805.34 16,065.0K
07:44 2,805.36 2,805.53 2,805.32 2,805.43 18,326.1K
07:45 2,805.43 2,805.72 2,805.43 2,805.72 9,810.8K
07:46 2,805.72 2,805.86 2,805.62 2,805.84 11,567.9K
07:47 2,805.91 2,805.91 2,805.69 2,805.69 8,327.4K
07:48 2,805.76 2,806.01 2,805.74 2,806.01 6,805.0K
07:49 2,805.87 2,806.02 2,805.82 2,806.00 12,345.0K
07:50 2,806.07 2,806.19 2,805.99 2,806.19 18,602.2K
07:51 2,806.18 2,806.36 2,806.18 2,806.25 6,460.0K
07:52 2,806.47 2,806.52 2,806.37 2,806.45 5,614.1K
07:53 2,806.46 2,806.57 2,806.46 2,806.54 5,566.2K
07:54 2,806.64 2,806.64 2,806.50 2,806.53 18,081.8K
07:55 2,806.47 2,806.76 2,806.47 2,806.67 9,397.1K
07:56 2,806.67 2,806.82 2,806.60 2,806.82 6,514.6K
07:57 2,806.67 2,806.77 2,806.60 2,806.77 4,515.8K
07:58 2,806.79 2,807.05 2,806.77 2,807.05 14,528.0K
07:59 2,807.07 2,807.09 2,806.71 2,806.73 6,865.9K
08:00 2,806.72 2,806.73 2,806.60 2,806.61 16,072.8K
08:01 2,806.63 2,806.72 2,806.58 2,806.68 11,965.6K
08:02 2,806.68 2,806.71 2,806.59 2,806.71 11,795.0K
08:03 2,806.69 2,806.91 2,806.69 2,806.90 5,345.0K
08:04 2,806.93 2,806.94 2,806.77 2,806.77 7,625.2K
08:05 2,806.75 2,806.82 2,806.62 2,806.64 8,329.3K
08:06 2,806.63 2,806.63 2,806.42 2,806.48 8,280.3K
08:07 2,806.50 2,806.62 2,806.46 2,806.52 10,630.6K
08:08 2,806.58 2,806.65 2,806.50 2,806.61 10,982.3K
08:09 2,806.65 2,806.69 2,806.58 2,806.61 9,588.6K
08:10 2,806.66 2,806.74 2,806.58 2,806.68 10,668.3K
08:11 2,806.63 2,806.63 2,806.39 2,806.47 16,086.0K
08:12 2,806.41 2,806.41 2,806.21 2,806.21 5,716.4K
08:13 2,806.14 2,806.23 2,805.67 2,805.81 31,237.9K
08:14 2,805.82 2,805.84 2,805.54 2,805.55 13,696.8K
08:15 2,805.56 2,805.71 2,805.17 2,805.17 9,987.6K
08:16 2,805.39 2,805.47 2,805.20 2,805.26 8,786.7K
08:17 2,805.23 2,805.96 2,805.23 2,805.96 11,720.3K
08:18 2,805.93 2,806.21 2,805.93 2,806.00 8,039.0K
08:19 2,806.02 2,806.03 2,805.82 2,806.01 8,386.6K
08:20 2,806.05 2,806.29 2,806.05 2,806.29 9,126.5K
08:21 2,806.31 2,806.52 2,806.27 2,806.45 7,016.1K
08:22 2,806.53 2,806.55 2,805.91 2,805.91 16,242.3K
08:23 2,805.86 2,805.86 2,805.73 2,805.73 4,852.8K
08:24 2,805.72 2,805.78 2,805.53 2,805.53 11,770.8K
08:25 2,805.65 2,805.91 2,805.65 2,805.74 7,897.1K
08:26 2,805.73 2,805.74 2,805.42 2,805.44 5,268.0K
08:27 2,805.44 2,805.60 2,805.43 2,805.57 8,822.1K
08:28 2,805.38 2,805.56 2,805.30 2,805.36 18,330.2K
08:29 2,805.32 2,805.44 2,805.32 2,805.37 9,056.2K
08:30 2,805.44 2,805.45 2,805.23 2,805.45 9,738.2K
08:31 2,805.49 2,805.49 2,805.17 2,805.21 5,843.5K
08:32 2,805.08 2,805.24 2,805.08 2,805.19 4,797.3K
08:33 2,805.19 2,805.19 2,804.99 2,805.00 7,582.7K
08:34 2,804.95 2,805.10 2,804.87 2,804.93 6,964.1K
08:35 2,805.00 2,805.00 2,804.70 2,804.70 10,546.4K
08:36 2,804.60 2,805.01 2,804.60 2,804.95 6,484.1K
08:37 2,804.86 2,804.91 2,804.80 2,804.82 7,349.5K
08:38 2,804.91 2,804.92 2,804.61 2,804.67 7,097.8K
08:39 2,804.64 2,804.74 2,804.57 2,804.74 8,698.0K
08:40 2,804.74 2,804.75 2,804.61 2,804.62 10,104.1K
08:41 2,804.75 2,804.87 2,804.43 2,804.69 19,284.6K
08:42 2,804.61 2,804.63 2,804.53 2,804.58 9,288.6K
08:43 2,804.61 2,804.62 2,804.33 2,804.36 3,755.4K
08:44 2,804.45 2,804.77 2,804.38 2,804.61 7,841.7K
08:45 2,804.76 2,804.76 2,804.50 2,804.67 10,764.3K
08:46 2,804.67 2,804.87 2,804.59 2,804.79 13,499.7K
08:47 2,804.74 2,805.04 2,804.74 2,804.97 2,801.7K
08:48 2,804.99 2,805.10 2,804.95 2,804.97 6,564.8K
08:49 2,804.92 2,805.17 2,804.88 2,805.17 7,700.2K
08:50 2,805.15 2,805.22 2,805.04 2,805.04 11,173.3K
08:51 2,805.05 2,805.24 2,805.01 2,805.11 6,398.1K
08:52 2,805.08 2,805.08 2,804.85 2,804.85 13,992.4K
08:53 2,804.87 2,804.87 2,804.70 2,804.78 4,578.4K
08:54 2,804.75 2,804.82 2,804.54 2,804.80 30,622.0K
08:55 2,804.80 2,804.95 2,804.62 2,804.95 24,277.4K
08:56 2,805.06 2,805.25 2,805.06 2,805.25 19,208.5K
08:57 2,805.19 2,805.50 2,805.08 2,805.46 22,724.4K
08:58 2,805.42 2,805.75 2,805.42 2,805.71 11,514.3K
08:59 2,805.77 2,805.77 2,805.60 2,805.60 6,751.9K
09:00 2,805.40 2,805.56 2,805.40 2,805.43 44,956.9K
09:01 2,805.49 2,805.49 2,804.38 2,804.40 53,117.4K
09:02 2,804.32 2,804.32 2,803.18 2,803.18 103,353.8K
09:03 2,803.14 2,803.41 2,802.97 2,803.41 31,416.9K
09:04 2,803.53 2,803.61 2,803.31 2,803.61 37,109.6K
09:05 2,803.34 2,803.52 2,803.27 2,803.49 15,806.1K
09:06 2,803.61 2,803.70 2,803.53 2,803.62 37,463.1K
09:07 2,803.63 2,803.78 2,803.58 2,803.76 18,291.4K
09:08 2,803.70 2,803.72 2,803.57 2,803.66 18,996.6K
09:09 2,803.68 2,803.69 2,803.53 2,803.53 26,307.1K
09:10 2,803.48 2,803.48 2,803.12 2,803.20 20,837.2K
09:11 2,803.16 2,803.16 2,802.73 2,802.73 24,532.3K
09:12 2,802.68 2,802.80 2,802.37 2,802.37 44,349.6K
09:13 2,802.18 2,802.18 2,801.58 2,801.58 44,349.0K
09:14 2,801.63 2,801.63 2,801.36 2,801.37 28,821.4K
09:15 2,801.35 2,801.35 2,800.75 2,800.75 30,880.9K
09:16 2,800.80 2,800.80 2,800.15 2,800.15 57,179.5K
09:17 2,800.12 2,800.17 2,799.87 2,799.88 29,887.4K
09:18 2,799.73 2,799.85 2,799.48 2,799.59 33,241.9K
09:19 2,799.46 2,799.56 2,798.71 2,798.71 50,255.0K
09:20 2,798.50 2,798.50 2,797.41 2,797.41 80,125.7K
09:21 2,796.25 2,796.43 2,795.85 2,795.85 122,864.6K
09:22 2,795.87 2,795.88 2,794.80 2,794.83 135,953.0K
09:23 2,794.64 2,794.97 2,794.56 2,794.66 57,691.7K
09:24 2,794.63 2,794.63 2,794.22 2,794.26 78,519.5K
09:25 2,794.29 2,794.30 2,794.03 2,794.29 55,990.1K
09:26 2,794.20 2,794.20 2,792.75 2,792.80 87,458.0K
09:27 2,792.38 2,792.43 2,791.90 2,792.19 93,695.6K
09:28 2,792.02 2,792.43 2,792.02 2,792.16 75,551.3K
09:29 2,792.08 2,792.43 2,792.03 2,792.35 35,551.1K
09:30 2,792.36 2,792.65 2,792.28 2,792.65 37,386.1K
09:31 2,792.76 2,794.41 2,792.76 2,794.20 72,081.9K
09:32 2,794.25 2,794.60 2,794.24 2,794.60 23,344.8K
09:33 2,794.77 2,794.84 2,793.57 2,793.73 49,504.9K
09:34 2,793.79 2,794.25 2,793.79 2,794.13 19,592.6K
09:35 2,794.32 2,795.21 2,794.22 2,795.18 24,746.0K
09:36 2,795.27 2,795.59 2,795.22 2,795.59 25,751.3K
09:37 2,795.94 2,797.48 2,795.94 2,797.48 41,720.1K
09:38 2,797.35 2,797.35 2,796.20 2,796.44 48,179.7K
09:39 2,796.24 2,796.37 2,795.78 2,795.78 32,444.5K
09:40 2,795.40 2,796.21 2,795.40 2,796.19 34,959.3K
09:41 2,797.32 2,798.06 2,797.32 2,797.85 90,514.6K
09:42 2,797.76 2,797.76 2,793.92 2,794.01 99,742.6K
09:43 2,793.89 2,793.89 2,793.05 2,793.47 43,838.1K
09:44 2,793.49 2,794.16 2,793.10 2,793.10 46,818.7K
09:45 2,792.71 2,793.06 2,792.52 2,793.06 58,244.4K
09:46 2,793.31 2,793.64 2,793.31 2,793.37 18,853.9K
09:47 2,793.22 2,793.58 2,792.90 2,793.58 24,228.8K
09:48 2,793.60 2,793.64 2,793.39 2,793.64 18,247.1K
09:49 2,793.58 2,793.64 2,793.15 2,793.17 16,819.1K
09:50 2,793.21 2,793.49 2,792.99 2,793.24 23,900.2K
09:51 2,793.45 2,793.61 2,793.11 2,793.61 27,856.0K
09:52 2,793.68 2,794.32 2,793.56 2,794.21 20,627.8K
09:53 2,794.12 2,794.37 2,794.12 2,794.26 25,412.6K
09:54 2,794.25 2,794.47 2,794.25 2,794.32 58,023.5K
09:55 2,793.70 2,794.04 2,793.70 2,793.79 26,471.9K
09:56 2,793.54 2,793.56 2,792.52 2,792.63 43,596.5K
09:57 2,792.34 2,792.34 2,791.19 2,791.25 80,870.4K
09:58 2,791.27 2,791.27 2,789.75 2,789.98 94,690.7K
09:59 2,789.90 2,790.86 2,789.90 2,790.86 58,619.4K
10:00 2,791.04 2,791.80 2,788.06 2,788.06 131,334.0K
10:01 2,787.97 2,790.05 2,787.93 2,790.05 137,967.2K
10:02 2,790.12 2,792.08 2,790.12 2,792.08 71,407.9K
10:03 2,792.07 2,792.10 2,790.73 2,791.37 61,146.0K
10:04 2,791.91 2,793.41 2,791.91 2,793.37 65,094.9K
10:05 2,793.54 2,793.65 2,793.21 2,793.55 67,528.9K
10:06 2,793.63 2,794.38 2,793.63 2,794.22 77,699.5K
10:07 2,794.33 2,794.39 2,792.68 2,793.51 99,540.1K
10:08 2,793.65 2,794.82 2,793.34 2,794.82 59,412.0K
10:09 2,795.50 2,796.77 2,795.50 2,796.07 105,560.5K
10:10 2,795.72 2,796.68 2,795.64 2,796.63 60,191.3K
10:11 2,796.63 2,796.63 2,796.24 2,796.24 40,038.8K
10:12 2,794.96 2,795.03 2,794.62 2,794.62 41,934.3K
10:13 2,794.61 2,794.75 2,793.66 2,794.70 76,103.1K
10:14 2,794.84 2,794.84 2,793.87 2,793.87 23,459.3K
10:15 2,793.77 2,795.24 2,793.66 2,794.97 54,118.7K
10:16 2,794.96 2,795.37 2,794.96 2,795.24 31,065.5K
10:17 2,795.31 2,795.57 2,794.66 2,794.76 77,234.7K
10:18 2,794.66 2,794.66 2,793.83 2,794.65 59,303.5K
10:19 2,794.72 2,796.15 2,794.72 2,795.73 79,712.7K
10:20 2,795.29 2,795.65 2,795.29 2,795.65 35,437.7K
10:21 2,797.11 2,797.50 2,797.04 2,797.41 173,578.4K
10:22 2,797.43 2,797.44 2,796.29 2,796.64 99,660.1K
10:23 2,796.68 2,796.68 2,794.54 2,794.54 124,622.7K
10:24 2,794.49 2,794.90 2,793.31 2,793.33 139,516.8K
10:25 2,793.51 2,793.56 2,793.27 2,793.52 55,363.0K
10:26 2,794.66 2,794.99 2,794.10 2,794.10 105,466.6K
10:27 2,794.51 2,795.24 2,794.51 2,794.70 109,471.4K
10:28 2,794.65 2,795.38 2,794.60 2,795.38 86,800.6K
10:29 2,795.11 2,797.23 2,795.11 2,797.22 135,770.9K
10:30 2,797.28 2,797.33 2,795.66 2,796.25 120,722.9K
10:31 2,796.25 2,796.62 2,795.34 2,795.34 96,076.8K
10:32 2,795.34 2,795.34 2,794.39 2,794.45 82,154.8K
10:33 2,794.49 2,794.99 2,794.28 2,794.99 69,161.1K
10:34 2,795.05 2,795.55 2,795.05 2,795.17 71,092.6K
10:35 2,795.47 2,796.15 2,795.41 2,795.81 72,776.3K
10:36 2,795.43 2,795.54 2,795.03 2,795.33 106,749.6K
10:37 2,795.13 2,795.37 2,795.13 2,795.21 68,329.1K
10:38 2,795.38 2,795.88 2,795.38 2,795.78 43,679.4K
10:39 2,795.90 2,796.54 2,795.90 2,796.45 41,414.1K
10:40 2,796.53 2,796.62 2,796.28 2,796.28 33,070.4K
10:41 2,795.63 2,795.66 2,794.68 2,794.72 100,337.1K
10:42 2,794.38 2,794.43 2,794.10 2,794.12 53,017.0K
10:43 2,794.31 2,795.26 2,794.31 2,795.14 71,115.7K
10:44 2,795.21 2,795.28 2,794.76 2,794.80 47,303.2K
10:45 2,794.81 2,795.19 2,794.68 2,794.98 51,540.1K
10:46 2,794.87 2,794.94 2,794.14 2,794.26 47,000.9K
10:47 2,794.30 2,794.30 2,792.11 2,792.27 186,655.1K
10:48 2,792.34 2,792.58 2,791.06 2,791.13 225,443.2K
10:49 2,791.01 2,791.44 2,790.90 2,791.38 128,967.4K
10:50 2,791.50 2,793.03 2,791.31 2,793.03 101,974.9K
10:51 2,792.96 2,793.45 2,792.96 2,793.45 66,570.0K
10:52 2,793.60 2,793.71 2,793.39 2,793.63 41,133.8K
10:53 2,793.71 2,793.71 2,793.01 2,793.04 34,281.4K
10:54 2,793.48 2,793.65 2,793.37 2,793.54 52,696.3K
10:55 2,793.63 2,793.93 2,793.21 2,793.93 144,423.7K
10:56 2,794.00 2,794.25 2,793.98 2,794.13 81,038.7K
10:57 2,794.13 2,794.13 2,792.37 2,792.37 82,252.3K
10:58 2,791.91 2,792.77 2,791.91 2,792.77 92,066.3K
10:59 2,793.17 2,793.32 2,792.80 2,793.09 144,658.7K
11:00 2,793.10 2,793.98 2,793.05 2,793.98 68,515.8K
11:01 2,794.01 2,795.29 2,794.01 2,794.96 121,090.0K
11:02 2,794.99 2,795.83 2,794.99 2,795.83 81,547.0K
11:03 2,795.78 2,795.78 2,793.40 2,793.40 85,401.8K
11:04 2,793.35 2,794.94 2,793.35 2,794.92 35,872.1K
11:05 2,794.90 2,795.24 2,794.80 2,795.06 21,842.3K
11:06 2,795.21 2,795.21 2,794.49 2,794.49 35,827.1K
11:07 2,794.58 2,794.58 2,793.98 2,794.05 75,947.3K
11:08 2,794.04 2,794.04 2,793.15 2,793.46 49,751.9K
11:09 2,793.56 2,793.65 2,793.29 2,793.32 28,770.6K
11:10 2,793.39 2,794.40 2,793.39 2,794.32 23,098.5K
11:11 2,794.35 2,794.60 2,793.79 2,793.79 83,930.6K
11:12 2,793.39 2,793.47 2,792.35 2,792.35 63,568.3K
11:13 2,792.62 2,792.87 2,792.62 2,792.77 39,066.0K
11:14 2,792.85 2,793.20 2,792.84 2,792.87 113,691.7K
11:15 2,792.75 2,792.85 2,790.88 2,790.88 222,595.4K
11:16 2,790.93 2,790.93 2,790.51 2,790.61 83,532.0K
11:17 2,790.47 2,790.56 2,790.32 2,790.53 86,626.3K
11:18 2,790.55 2,791.27 2,790.51 2,791.27 50,999.4K
11:19 2,791.42 2,791.60 2,791.39 2,791.60 61,206.1K
11:20 2,791.61 2,792.29 2,791.61 2,792.29 55,634.0K
11:21 2,792.26 2,792.29 2,792.01 2,792.14 53,491.5K
11:22 2,792.37 2,792.74 2,791.55 2,792.20 109,388.4K
11:23 2,792.40 2,792.57 2,792.36 2,792.50 73,121.1K
11:24 2,792.49 2,792.56 2,792.29 2,792.29 42,615.0K
11:25 2,792.28 2,792.38 2,791.77 2,791.86 55,209.3K
11:26 2,791.85 2,792.38 2,791.85 2,792.23 30,157.4K
11:27 2,792.24 2,792.77 2,792.22 2,792.77 98,264.8K
11:28 2,792.76 2,792.76 2,792.25 2,792.25 43,602.6K
11:29 2,791.95 2,792.25 2,791.94 2,792.01 59,501.3K
11:30 2,792.02 2,792.17 2,790.82 2,790.82 106,444.2K
11:31 2,790.78 2,790.78 2,790.35 2,790.35 95,165.9K
11:32 2,790.28 2,790.42 2,790.20 2,790.21 79,752.8K
11:33 2,790.16 2,790.23 2,789.94 2,790.09 71,989.7K
11:34 2,789.98 2,789.98 2,789.06 2,789.06 101,940.4K
11:35 2,789.09 2,789.18 2,788.86 2,788.86 131,544.8K
11:36 2,788.71 2,788.71 2,788.19 2,788.25 167,249.5K
11:37 2,788.10 2,788.50 2,788.08 2,788.42 99,360.9K
11:38 2,788.58 2,788.58 2,788.03 2,788.03 100,029.9K
11:39 2,788.11 2,788.11 2,787.21 2,787.21 129,049.3K
11:40 2,787.05 2,787.97 2,787.04 2,787.94 128,300.4K
11:41 2,787.90 2,788.59 2,787.90 2,788.59 96,834.7K
11:42 2,788.34 2,788.40 2,787.95 2,787.95 61,320.7K
11:43 2,788.01 2,788.06 2,787.78 2,788.04 78,079.4K
11:44 2,788.26 2,788.26 2,787.90 2,788.00 104,626.7K
11:45 2,788.00 2,788.24 2,788.00 2,788.24 54,798.2K
11:46 2,788.32 2,788.68 2,788.32 2,788.60 59,736.8K
11:47 2,788.62 2,788.90 2,788.62 2,788.70 43,240.3K
11:48 2,788.86 2,788.96 2,788.66 2,788.66 49,395.3K
11:49 2,788.64 2,788.67 2,788.29 2,788.53 38,578.1K
11:50 2,788.74 2,789.07 2,788.70 2,789.07 58,906.1K
11:51 2,789.00 2,789.30 2,788.88 2,789.01 102,081.9K
11:52 2,788.76 2,788.89 2,788.72 2,788.72 34,380.8K
11:53 2,788.69 2,788.73 2,787.94 2,787.94 51,202.5K
11:54 2,787.76 2,788.01 2,787.76 2,787.98 58,451.6K
11:55 2,788.01 2,788.75 2,787.90 2,788.70 102,557.6K
11:56 2,788.67 2,788.67 2,788.11 2,788.11 56,687.1K
11:57 2,787.99 2,788.36 2,787.99 2,788.36 99,603.6K
11:58 2,789.09 2,790.16 2,789.09 2,790.16 87,392.7K
11:59 2,790.05 2,790.43 2,790.05 2,790.37 41,074.4K
12:00 2,790.28 2,791.23 2,790.14 2,791.23 60,774.5K
12:01 2,791.37 2,793.48 2,791.37 2,793.36 131,866.9K
12:02 2,793.47 2,793.47 2,793.13 2,793.23 55,270.1K
12:03 2,793.02 2,793.04 2,792.31 2,792.31 45,327.1K
12:04 2,792.22 2,792.29 2,792.04 2,792.25 39,352.3K
12:05 2,792.26 2,792.52 2,791.96 2,792.52 29,892.4K
12:06 2,792.38 2,793.06 2,792.34 2,793.06 55,226.6K
12:07 2,793.05 2,793.05 2,791.84 2,791.89 70,023.0K
12:08 2,791.85 2,791.85 2,791.31 2,791.38 65,918.6K
12:09 2,791.47 2,791.49 2,791.12 2,791.18 62,395.8K
12:10 2,791.16 2,791.51 2,790.90 2,791.50 52,742.8K
12:11 2,791.39 2,792.13 2,791.39 2,792.10 46,899.9K
12:12 2,792.20 2,792.54 2,792.13 2,792.36 51,753.1K
12:13 2,792.49 2,792.88 2,792.45 2,792.70 44,887.6K
12:14 2,792.43 2,792.43 2,791.97 2,792.20 55,658.7K
12:15 2,791.79 2,791.81 2,791.60 2,791.67 54,570.6K
12:16 2,791.85 2,791.92 2,791.66 2,791.74 35,393.2K
12:17 2,791.68 2,792.25 2,791.68 2,792.10 38,854.4K
12:18 2,791.97 2,792.04 2,791.77 2,791.98 60,270.3K
12:19 2,792.10 2,792.24 2,792.05 2,792.14 39,366.7K
12:20 2,792.08 2,792.10 2,791.73 2,792.10 61,196.8K
12:21 2,792.41 2,792.79 2,792.31 2,792.73 41,897.3K
12:22 2,792.67 2,792.67 2,792.55 2,792.55 30,088.4K
12:23 2,792.38 2,792.38 2,792.01 2,792.06 53,039.2K
12:24 2,792.20 2,792.97 2,792.20 2,792.97 41,703.3K
12:25 2,793.22 2,794.27 2,793.22 2,794.27 116,373.5K
12:26 2,794.25 2,794.35 2,793.97 2,794.07 56,224.4K
12:27 2,793.91 2,793.91 2,792.57 2,792.57 66,348.7K
12:28 2,792.62 2,792.64 2,791.07 2,791.07 143,991.0K
12:29 2,791.07 2,791.29 2,791.05 2,791.29 42,342.6K
12:30 2,791.37 2,791.75 2,791.35 2,791.75 25,738.3K
12:31 2,791.46 2,791.52 2,791.34 2,791.34 54,384.8K
12:32 2,791.33 2,791.46 2,791.13 2,791.13 43,731.4K
12:33 2,791.03 2,791.17 2,790.62 2,790.63 48,448.9K
12:34 2,790.63 2,790.75 2,790.45 2,790.71 55,301.5K
12:35 2,790.79 2,790.79 2,790.55 2,790.62 24,735.9K
12:36 2,790.59 2,791.17 2,790.57 2,790.81 51,905.0K
12:37 2,790.75 2,790.75 2,790.28 2,790.30 144,877.2K
12:38 2,790.24 2,790.27 2,789.78 2,789.94 93,671.9K
12:39 2,789.86 2,790.00 2,789.77 2,789.99 83,529.7K
12:40 2,790.16 2,790.64 2,790.14 2,790.64 90,412.6K
12:41 2,790.59 2,790.74 2,790.22 2,790.22 50,673.2K
12:42 2,790.02 2,790.02 2,789.55 2,789.55 124,626.8K
12:43 2,789.59 2,789.74 2,789.53 2,789.68 35,650.7K
12:44 2,789.77 2,789.79 2,789.58 2,789.75 58,091.8K
12:45 2,789.50 2,789.53 2,789.20 2,789.21 65,473.7K
12:46 2,789.22 2,789.27 2,789.06 2,789.07 74,047.5K
12:47 2,789.09 2,789.19 2,788.71 2,788.71 69,881.1K
12:48 2,788.76 2,789.31 2,788.76 2,789.30 55,490.3K
12:49 2,789.34 2,789.64 2,789.27 2,789.57 81,224.9K
12:50 2,789.55 2,789.55 2,789.25 2,789.53 65,043.2K
12:51 2,789.52 2,789.84 2,789.24 2,789.84 72,838.8K
12:52 2,789.86 2,789.86 2,789.38 2,789.38 49,368.4K
12:53 2,789.38 2,789.45 2,789.23 2,789.40 69,978.7K
12:54 2,789.23 2,789.33 2,789.06 2,789.06 96,499.8K
12:55 2,788.85 2,788.85 2,788.01 2,788.06 163,503.8K
12:56 2,788.15 2,788.15 2,786.42 2,786.42 357,860.2K
12:57 2,786.39 2,786.39 2,785.84 2,786.01 152,239.2K
12:58 2,785.75 2,786.24 2,785.69 2,786.24 91,954.0K
12:59 2,786.11 2,786.19 2,786.03 2,786.16 66,336.7K
13:00 2,785.94 2,785.94 2,785.47 2,785.52 80,168.5K
13:01 2,785.48 2,785.48 2,784.42 2,784.44 134,208.4K
13:02 2,784.50 2,785.63 2,784.50 2,785.52 105,806.7K
13:03 2,785.58 2,786.27 2,785.57 2,786.27 129,369.5K
13:04 2,786.32 2,786.32 2,786.13 2,786.26 59,972.1K
13:05 2,786.22 2,788.04 2,786.22 2,788.04 126,899.1K
13:06 2,788.19 2,788.33 2,788.17 2,788.23 53,816.9K
13:07 2,788.23 2,788.45 2,787.32 2,787.35 131,087.3K
13:08 2,787.41 2,787.67 2,787.34 2,787.46 40,143.1K
13:09 2,787.84 2,788.26 2,787.69 2,788.26 66,418.9K
13:10 2,788.43 2,788.60 2,788.35 2,788.35 112,847.2K
13:11 2,788.61 2,789.31 2,788.61 2,789.31 63,871.8K
13:12 2,789.44 2,790.42 2,789.44 2,790.30 164,080.0K
13:13 2,790.39 2,790.55 2,790.28 2,790.32 74,031.3K
13:14 2,790.25 2,790.25 2,790.01 2,790.08 72,058.0K
13:15 2,790.27 2,790.30 2,790.03 2,790.03 44,982.9K
13:16 2,790.13 2,791.16 2,790.08 2,791.16 109,716.4K
13:17 2,791.30 2,792.24 2,791.30 2,792.24 153,912.6K
13:18 2,792.17 2,792.30 2,792.05 2,792.11 75,500.0K
13:19 2,791.97 2,792.62 2,791.97 2,792.60 72,781.0K
13:20 2,792.76 2,792.76 2,792.39 2,792.39 73,884.8K
13:21 2,792.39 2,792.84 2,792.39 2,792.84 62,107.0K
13:22 2,792.78 2,793.61 2,792.78 2,793.61 98,000.5K
13:23 2,793.63 2,793.86 2,793.52 2,793.71 65,587.9K
13:24 2,793.86 2,793.95 2,793.62 2,793.64 55,231.0K
13:25 2,793.87 2,794.27 2,793.68 2,794.20 61,708.9K
13:26 2,795.16 2,795.49 2,795.01 2,795.45 154,748.6K
13:27 2,795.41 2,796.78 2,795.41 2,796.77 119,237.4K
13:28 2,796.75 2,796.88 2,796.52 2,796.72 82,437.0K
13:29 2,796.74 2,797.54 2,796.68 2,797.53 71,672.0K
13:30 2,797.64 2,798.00 2,797.58 2,797.84 130,724.9K
13:31 2,797.65 2,797.65 2,797.17 2,797.27 87,733.3K
13:32 2,797.10 2,797.47 2,797.10 2,797.26 55,848.2K
13:33 2,797.30 2,797.31 2,796.95 2,797.03 52,192.8K
13:34 2,797.02 2,797.04 2,796.83 2,796.83 28,675.5K
13:35 2,796.85 2,797.21 2,796.85 2,797.21 33,557.6K
13:36 2,797.17 2,797.21 2,796.50 2,796.50 73,052.8K
13:37 2,796.47 2,796.57 2,796.37 2,796.37 50,288.9K
13:38 2,796.28 2,796.36 2,795.72 2,795.72 53,647.1K
13:39 2,795.83 2,796.88 2,795.83 2,796.88 48,296.6K
13:40 2,796.90 2,797.93 2,796.90 2,797.93 56,150.5K
13:41 2,798.02 2,799.91 2,798.02 2,799.91 162,026.2K
13:42 2,800.18 2,801.12 2,800.18 2,801.09 246,625.3K
13:43 2,801.26 2,801.64 2,801.06 2,801.51 136,261.9K
13:44 2,801.40 2,802.57 2,801.40 2,802.57 123,998.7K
13:45 2,803.11 2,804.89 2,803.11 2,804.20 417,775.9K
13:46 2,804.37 2,805.93 2,804.37 2,805.78 239,532.7K
13:47 2,805.73 2,805.73 2,804.01 2,804.01 187,086.8K
13:48 2,804.09 2,804.09 2,803.42 2,803.45 106,038.3K
13:49 2,803.46 2,803.77 2,803.46 2,803.66 59,616.8K
13:50 2,803.53 2,803.67 2,803.26 2,803.28 93,562.6K
13:51 2,803.28 2,803.38 2,802.43 2,802.54 65,178.6K
13:52 2,802.56 2,802.73 2,802.46 2,802.73 75,142.2K
13:53 2,802.50 2,802.50 2,801.98 2,802.02 103,956.7K
13:54 2,801.71 2,802.10 2,801.70 2,802.10 123,101.2K
13:55 2,802.04 2,802.30 2,801.88 2,801.88 81,482.7K
13:56 2,801.96 2,801.96 2,801.30 2,801.30 81,669.4K
13:57 2,801.10 2,801.30 2,800.65 2,800.70 83,911.9K
13:58 2,800.71 2,801.12 2,800.47 2,800.47 74,855.7K
13:59 2,800.28 2,800.66 2,800.17 2,800.17 48,925.0K
14:00 2,800.05 2,800.29 2,800.05 2,800.14 82,196.5K
14:01 2,800.10 2,800.45 2,799.99 2,800.33 35,832.6K
14:02 2,800.34 2,800.60 2,800.23 2,800.60 58,381.7K
14:03 2,800.58 2,800.89 2,800.43 2,800.53 41,397.4K
14:04 2,800.43 2,800.58 2,800.20 2,800.29 93,639.1K
14:05 2,800.31 2,800.89 2,800.31 2,800.89 33,686.8K
14:06 2,801.94 2,802.41 2,801.44 2,801.45 70,670.4K
14:07 2,801.53 2,801.60 2,801.24 2,801.30 36,434.5K
14:08 2,801.20 2,801.20 2,800.88 2,800.88 37,660.9K
14:09 2,800.89 2,800.89 2,800.22 2,800.33 57,027.0K
14:10 2,800.26 2,800.44 2,799.08 2,799.13 85,951.1K
14:11 2,799.16 2,799.36 2,799.04 2,799.36 69,669.1K
14:12 2,799.67 2,800.25 2,799.67 2,800.23 43,080.5K
14:13 2,800.35 2,800.88 2,800.28 2,800.88 48,422.2K
14:14 2,800.91 2,801.28 2,800.91 2,801.22 37,908.5K
14:15 2,801.34 2,801.47 2,801.24 2,801.25 32,408.0K
14:16 2,801.26 2,801.26 2,800.06 2,800.06 53,108.2K
14:17 2,800.18 2,800.40 2,799.46 2,799.46 94,109.1K
14:18 2,799.46 2,799.46 2,799.00 2,799.00 52,045.9K
14:19 2,799.05 2,799.15 2,798.76 2,798.79 47,265.0K
14:20 2,798.85 2,798.89 2,798.33 2,798.80 40,627.2K
14:21 2,798.84 2,799.15 2,798.84 2,799.06 33,420.4K
14:22 2,799.00 2,799.11 2,798.90 2,798.90 43,991.5K
14:23 2,799.03 2,799.40 2,798.96 2,799.33 36,332.2K
14:24 2,799.27 2,799.27 2,798.72 2,798.88 29,945.2K
14:25 2,798.84 2,798.95 2,797.38 2,797.42 105,534.3K
14:26 2,797.50 2,797.54 2,796.73 2,796.73 68,476.8K
14:27 2,796.69 2,797.24 2,796.69 2,796.87 53,601.8K
14:28 2,796.99 2,796.99 2,796.25 2,796.32 72,247.1K
14:29 2,796.71 2,797.70 2,796.49 2,797.70 76,438.6K
14:30 2,797.78 2,798.14 2,797.78 2,798.14 34,635.7K
14:31 2,797.92 2,798.19 2,797.56 2,798.01 103,709.8K
14:32 2,797.80 2,799.95 2,797.80 2,799.95 66,604.7K
14:33 2,800.01 2,800.01 2,798.42 2,798.42 41,249.5K
14:34 2,798.15 2,798.15 2,797.00 2,797.00 72,579.7K
14:35 2,796.80 2,796.80 2,796.18 2,796.18 68,119.7K
14:36 2,796.41 2,796.41 2,795.79 2,795.92 93,670.7K
14:37 2,795.93 2,796.82 2,795.93 2,796.47 49,563.5K
14:38 2,796.24 2,797.96 2,796.18 2,797.84 64,242.8K
14:39 2,797.78 2,798.07 2,797.78 2,797.96 28,967.6K
14:40 2,797.90 2,798.14 2,797.48 2,797.50 80,194.8K
14:41 2,797.46 2,798.72 2,797.40 2,798.39 46,635.0K
14:42 2,798.42 2,798.43 2,798.26 2,798.39 46,000.2K
14:43 2,798.41 2,799.09 2,798.41 2,798.79 54,450.1K
14:44 2,798.13 2,798.18 2,796.37 2,796.42 114,068.8K
14:45 2,796.24 2,797.40 2,796.24 2,797.40 33,597.1K
14:46 2,797.55 2,797.57 2,797.24 2,797.48 32,480.3K
14:47 2,797.45 2,798.31 2,797.45 2,798.31 81,606.6K
14:48 2,798.39 2,798.85 2,798.39 2,798.65 35,823.8K
14:49 2,798.68 2,798.68 2,798.14 2,798.35 35,735.2K
14:50 2,798.29 2,798.59 2,797.35 2,797.76 73,310.9K
14:51 2,797.71 2,797.71 2,797.42 2,797.50 27,661.1K
14:52 2,797.74 2,797.76 2,797.11 2,797.20 26,173.8K
14:53 2,796.92 2,797.51 2,796.74 2,797.23 41,479.7K
14:54 2,797.03 2,797.46 2,797.03 2,797.41 38,614.9K
14:55 2,797.32 2,797.78 2,797.32 2,797.78 24,448.1K
14:56 2,797.69 2,797.79 2,797.51 2,797.59 37,563.4K
14:57 2,797.54 2,797.54 2,795.28 2,797.28 160,071.3K
14:58 2,797.07 2,797.07 2,796.55 2,796.65 49,626.1K
14:59 2,796.66 2,797.15 2,796.56 2,797.13 26,875.2K
15:00 2,797.17 2,797.29 2,796.32 2,796.32 86,492.1K
15:01 2,796.29 2,798.40 2,796.29 2,798.24 65,823.2K
15:02 2,798.14 2,798.42 2,798.06 2,798.06 66,933.8K
15:03 2,798.00 2,798.31 2,798.00 2,798.30 27,492.8K
15:04 2,798.47 2,799.01 2,798.45 2,798.85 53,431.3K
15:05 2,798.85 2,798.89 2,797.94 2,797.96 35,605.1K
15:06 2,798.09 2,798.11 2,797.82 2,797.99 31,550.2K
15:07 2,798.16 2,798.46 2,798.00 2,798.46 42,831.2K
15:08 2,798.56 2,798.84 2,798.28 2,798.55 56,805.1K
15:09 2,798.56 2,798.60 2,797.39 2,797.44 36,828.6K
15:10 2,797.28 2,797.28 2,796.38 2,796.43 81,070.5K
15:11 2,796.43 2,796.88 2,796.43 2,796.45 33,358.4K
15:12 2,796.24 2,796.24 2,796.01 2,796.17 47,055.0K
15:13 2,796.24 2,796.59 2,796.24 2,796.59 19,462.6K
15:14 2,796.48 2,796.80 2,796.46 2,796.80 15,998.2K
15:15 2,796.71 2,797.63 2,796.71 2,797.45 28,070.1K
15:16 2,797.60 2,797.60 2,796.18 2,796.21 94,156.8K
15:17 2,796.03 2,796.09 2,795.48 2,795.49 29,000.2K
15:18 2,795.48 2,796.29 2,795.41 2,796.14 31,559.9K
15:19 2,796.20 2,796.42 2,796.19 2,796.34 14,917.2K
15:20 2,796.50 2,798.54 2,796.40 2,798.54 60,995.0K
15:21 2,798.52 2,798.52 2,797.53 2,797.62 78,605.4K
15:22 2,797.62 2,797.77 2,796.41 2,796.52 91,854.6K
15:23 2,796.44 2,796.48 2,796.25 2,796.26 23,119.5K
15:24 2,796.17 2,796.17 2,795.47 2,795.49 62,381.1K
15:25 2,795.55 2,795.69 2,795.46 2,795.53 30,777.4K
15:26 2,795.48 2,795.54 2,795.36 2,795.38 31,878.0K
15:27 2,795.37 2,795.38 2,794.58 2,794.94 47,970.3K
15:28 2,795.41 2,795.77 2,795.41 2,795.77 36,207.0K
15:29 2,795.88 2,795.88 2,794.88 2,794.88 96,390.4K
15:30 2,794.88 2,794.97 2,793.88 2,793.88 234,587.6K
15:31 2,793.29 2,793.29 2,791.64 2,791.64 119,623.8K
15:32 2,791.43 2,791.83 2,791.31 2,791.39 94,466.0K
15:33 2,791.34 2,791.34 2,790.38 2,790.79 122,698.1K
15:34 2,790.68 2,791.09 2,790.67 2,791.09 112,864.4K
15:35 2,790.98 2,792.32 2,790.96 2,792.32 99,333.5K
15:36 2,792.37 2,792.45 2,792.22 2,792.25 84,336.4K
15:37 2,792.10 2,793.78 2,791.98 2,793.78 98,098.4K
15:38 2,793.77 2,793.77 2,793.21 2,793.21 41,652.8K
15:39 2,793.06 2,793.53 2,792.90 2,793.53 23,201.4K
15:40 2,793.48 2,793.56 2,793.12 2,793.13 22,205.0K
15:41 2,792.99 2,793.13 2,791.59 2,791.59 81,074.8K
15:42 2,791.52 2,791.93 2,791.38 2,791.88 60,693.7K
15:43 2,791.81 2,791.87 2,791.58 2,791.58 33,876.8K
15:44 2,791.51 2,792.04 2,791.51 2,791.94 48,278.1K
15:45 2,791.84 2,792.00 2,791.30 2,791.34 73,895.0K
15:46 2,791.36 2,791.38 2,790.98 2,791.02 42,900.8K
15:47 2,790.98 2,792.61 2,790.98 2,792.61 105,802.3K
15:48 2,792.91 2,793.02 2,792.65 2,792.68 39,686.8K
15:49 2,792.63 2,792.68 2,792.21 2,792.68 42,110.8K
15:50 2,792.53 2,792.69 2,791.98 2,792.69 79,543.4K
15:51 2,792.33 2,792.86 2,792.14 2,792.86 34,818.6K
15:52 2,793.05 2,793.58 2,792.98 2,793.58 42,714.1K
15:53 2,793.60 2,794.44 2,793.46 2,794.44 45,145.3K
15:54 2,794.10 2,794.62 2,794.01 2,794.62 84,028.6K
15:55 2,794.73 2,794.84 2,794.59 2,794.83 32,912.9K
15:56 2,794.99 2,795.41 2,794.99 2,795.19 46,719.9K
15:57 2,795.31 2,795.52 2,793.84 2,794.04 132,771.4K
15:58 2,794.03 2,794.05 2,793.78 2,793.94 23,113.2K
15:59 2,793.91 2,794.32 2,793.66 2,793.66 84,637.4K
16:00 2,793.65 2,793.69 2,793.05 2,793.25 60,588.3K
16:01 2,793.11 2,793.76 2,793.11 2,793.76 59,187.6K
16:02 2,793.92 2,794.19 2,793.87 2,793.97 34,485.6K
16:03 2,793.79 2,793.79 2,792.84 2,792.91 79,923.8K
16:04 2,792.92 2,793.58 2,792.90 2,793.58 57,920.2K
16:05 2,793.63 2,793.63 2,792.71 2,792.71 66,809.5K
16:06 2,792.84 2,792.92 2,792.19 2,792.19 148,457.0K
16:07 2,792.41 2,793.26 2,792.18 2,793.26 47,388.6K
16:08 2,793.39 2,795.40 2,793.39 2,795.38 82,856.8K
16:09 2,795.64 2,795.77 2,794.89 2,795.04 93,351.0K
16:10 2,794.90 2,794.90 2,793.53 2,793.53 62,906.4K
16:11 2,793.36 2,793.36 2,792.68 2,792.78 61,300.3K
16:12 2,793.11 2,793.34 2,793.10 2,793.20 266,661.7K
16:13 2,792.77 2,792.77 2,792.27 2,792.27 155,002.8K
16:14 2,792.25 2,792.48 2,792.18 2,792.29 113,533.0K
16:15 2,792.38 2,792.69 2,792.29 2,792.29 42,567.0K
16:16 2,792.26 2,792.74 2,792.23 2,792.62 65,352.0K
16:17 2,792.66 2,792.93 2,792.24 2,792.93 116,886.9K
16:18 2,792.77 2,792.77 2,792.31 2,792.31 80,878.8K
16:19 2,792.08 2,792.79 2,792.08 2,792.64 79,026.0K
16:20 2,792.63 2,792.68 2,791.68 2,791.70 120,718.5K
16:21 2,791.63 2,791.63 2,790.89 2,790.89 119,457.2K
16:22 2,790.78 2,790.85 2,790.43 2,790.44 69,401.4K
16:23 2,790.30 2,790.52 2,789.86 2,789.86 118,655.9K
16:24 2,789.98 2,790.74 2,789.90 2,790.68 79,621.2K
16:25 2,790.91 2,790.93 2,790.45 2,790.45 70,869.6K
16:26 2,790.50 2,790.50 2,790.21 2,790.21 71,627.8K
16:27 2,790.13 2,790.29 2,789.71 2,789.72 79,190.4K
16:28 2,789.53 2,789.53 2,789.18 2,789.35 94,851.7K
16:29 2,789.39 2,789.39 2,788.98 2,789.21 112,167.3K
16:30 2,789.14 2,789.27 2,788.68 2,789.27 113,691.0K
16:31 2,789.42 2,800.61 2,789.35 2,797.52 1,713,018.0K
16:32 2,797.88 2,798.50 2,796.32 2,796.45 175,753.2K
16:33 2,796.52 2,797.71 2,796.47 2,796.58 164,093.7K
16:34 2,796.09 2,796.10 2,795.64 2,795.71 80,418.7K
16:35 2,796.51 2,796.56 2,795.71 2,795.71 95,036.5K
16:36 2,795.46 2,795.46 2,794.42 2,794.42 65,221.5K
16:37 2,794.48 2,794.82 2,794.39 2,794.80 51,231.5K
16:38 2,794.96 2,794.98 2,794.59 2,794.74 47,454.6K
16:39 2,794.63 2,795.02 2,794.63 2,794.68 35,032.7K
16:40 2,794.90 2,795.61 2,794.82 2,795.00 92,662.6K
16:41 2,794.90 2,794.90 2,794.27 2,794.27 64,222.8K
16:42 2,794.22 2,794.50 2,794.13 2,794.50 38,544.9K
16:43 2,794.51 2,794.71 2,794.47 2,794.54 42,273.0K
16:44 2,794.28 2,794.33 2,793.49 2,793.49 64,518.2K
16:45 2,793.42 2,793.90 2,793.38 2,793.73 46,616.2K
16:46 2,793.81 2,794.14 2,793.81 2,793.91 43,109.2K
16:47 2,793.95 2,793.95 2,793.36 2,793.36 63,851.8K
16:48 2,793.28 2,793.54 2,793.28 2,793.36 47,287.8K
16:49 2,793.25 2,793.27 2,793.06 2,793.06 48,046.0K
16:50 2,793.05 2,793.05 2,792.30 2,792.30 82,899.2K
16:51 2,792.25 2,792.56 2,792.25 2,792.31 86,767.6K
16:52 2,792.31 2,792.92 2,792.31 2,792.87 55,634.0K
16:53 2,792.89 2,793.11 2,792.57 2,792.57 65,727.0K
16:54 2,792.49 2,792.49 2,792.37 2,792.48 44,965.4K
16:55 2,792.41 2,793.55 2,792.41 2,793.55 54,819.2K
16:56 2,793.63 2,794.61 2,793.63 2,794.36 45,311.7K
16:57 2,794.42 2,794.53 2,794.42 2,794.53 54,484.0K
16:58 2,794.73 2,795.29 2,794.23 2,794.23 112,810.1K
16:59 2,794.24 2,794.30 2,793.46 2,793.46 65,310.3K
17:00 2,793.45 2,794.76 2,793.45 2,794.76 102,645.9K
17:01 2,794.70 2,794.70 2,794.49 2,794.50 82,723.1K
17:02 2,794.51 2,794.86 2,794.51 2,794.64 38,971.2K
17:03 2,794.84 2,795.29 2,794.67 2,795.29 42,614.9K
17:04 2,795.38 2,795.56 2,795.32 2,795.54 72,923.6K
17:05 2,795.69 2,796.93 2,795.69 2,796.73 104,796.5K
17:06 2,796.84 2,798.15 2,796.84 2,798.13 68,080.9K
17:07 2,798.20 2,799.12 2,798.20 2,799.12 71,638.2K
17:08 2,799.12 2,800.79 2,799.08 2,800.79 182,776.7K
17:09 2,800.93 2,801.63 2,800.93 2,801.48 138,394.3K
17:10 2,802.14 2,803.83 2,802.14 2,803.81 395,153.8K
17:11 2,803.43 2,803.43 2,801.24 2,801.24 246,999.6K
17:12 2,801.38 2,802.67 2,801.38 2,802.67 172,882.2K
17:13 2,802.78 2,803.15 2,801.93 2,801.93 154,204.2K
17:14 2,802.02 2,802.23 2,801.84 2,801.88 47,889.1K
17:15 2,802.07 2,802.30 2,802.02 2,802.21 68,349.5K
17:16 2,802.20 2,802.48 2,802.20 2,802.47 123,494.9K
17:17 2,802.39 2,802.39 2,801.02 2,801.14 117,379.4K
17:18 2,801.16 2,801.80 2,801.08 2,801.72 82,019.9K
17:19 2,802.07 2,802.28 2,801.22 2,801.22 91,785.9K
17:20 2,801.57 2,801.93 2,801.57 2,801.61 84,580.7K
17:21 2,801.75 2,802.01 2,801.70 2,801.92 59,638.6K
17:22 2,802.10 2,802.30 2,801.99 2,801.99 85,139.6K
17:23 2,801.92 2,802.80 2,801.25 2,802.80 167,487.0K
17:24 2,803.50 2,805.95 2,803.50 2,805.95 389,314.4K
17:25 2,806.79 2,809.09 2,806.79 2,809.04 526,065.5K
17:26 2,809.25 2,810.65 2,809.25 2,810.53 511,857.6K
17:27 2,811.28 2,813.61 2,811.28 2,813.57 575,139.1K
17:28 2,813.52 2,813.52 2,811.22 2,812.32 362,734.0K
17:29 2,812.55 2,812.55 2,810.60 2,810.60 273,648.3K
17:30 2,810.88 2,811.83 2,810.88 2,811.25 138,331.6K
17:31 2,811.24 2,811.54 2,810.93 2,810.98 169,830.9K
17:32 2,810.38 2,810.83 2,808.84 2,808.84 233,600.2K
17:33 2,808.06 2,808.33 2,807.67 2,808.27 260,704.7K
17:34 2,808.29 2,808.65 2,808.25 2,808.52 140,307.9K
17:35 2,808.47 2,808.85 2,808.03 2,808.03 178,240.7K
17:36 2,807.05 2,807.95 2,806.94 2,807.93 92,383.3K
17:37 2,807.49 2,809.38 2,807.49 2,809.08 179,720.1K
17:38 2,808.98 2,810.38 2,808.98 2,810.38 157,333.4K
17:39 2,810.93 2,812.07 2,810.86 2,811.22 157,675.0K
17:40 2,811.63 2,812.73 2,811.63 2,812.73 116,203.9K
17:41 2,812.77 2,813.02 2,811.05 2,811.05 181,426.3K
17:42 2,810.26 2,812.20 2,810.13 2,812.20 238,997.9K
17:43 2,812.34 2,812.67 2,812.14 2,812.37 132,835.6K
17:44 2,812.33 2,812.99 2,812.33 2,812.85 93,149.2K
17:45 2,812.75 2,815.99 2,812.75 2,815.26 372,465.8K
17:46 2,815.32 2,816.41 2,815.05 2,815.42 302,016.6K
17:47 2,815.33 2,815.47 2,814.67 2,815.43 189,685.8K
17:48 2,815.51 2,815.95 2,815.51 2,815.59 151,849.5K
17:49 2,816.12 2,816.17 2,815.34 2,815.47 154,630.0K
17:50 2,815.63 2,816.73 2,815.63 2,816.70 159,027.6K
17:51 2,817.16 2,818.11 2,817.12 2,818.09 188,435.6K
17:52 2,818.27 2,819.04 2,817.78 2,819.04 225,371.4K
17:53 2,819.23 2,819.52 2,818.23 2,818.23 215,094.3K
17:54 2,817.11 2,817.11 2,816.41 2,816.52 205,521.6K
17:55 2,816.32 2,818.66 2,816.32 2,816.82 185,123.0K
17:56 2,816.93 2,817.43 2,816.93 2,817.08 131,365.8K
17:57 2,817.25 2,818.23 2,817.25 2,817.97 179,263.8K
17:58 2,817.83 2,818.22 2,817.83 2,817.92 95,440.3K
17:59 2,818.76 2,819.63 2,818.76 2,818.96 229,334.2K
18:00 2,819.43 2,821.20 2,819.43 2,820.88 162,552.7K
18:01 2,820.74 2,821.23 2,820.48 2,820.60 222,896.2K
18:02 2,820.56 2,820.74 2,819.66 2,820.09 183,755.8K
18:03 2,819.97 2,820.01 2,818.78 2,818.81 126,736.5K
18:04 2,818.71 2,818.82 2,818.19 2,818.19 101,075.4K
18:05 2,818.18 2,818.18 2,817.56 2,817.56 163,622.4K
18:06 2,817.30 2,817.51 2,817.13 2,817.27 103,502.7K
18:07 2,817.38 2,817.50 2,816.96 2,817.03 141,898.5K
18:08 2,816.70 2,816.70 2,816.25 2,816.48 118,448.2K
18:09 2,816.52 2,816.55 2,815.60 2,815.60 138,322.6K
18:10 2,815.66 2,815.76 2,814.84 2,814.84 140,852.1K
18:11 2,814.86 2,815.02 2,814.23 2,814.23 172,439.4K
18:12 2,814.03 2,814.57 2,814.03 2,814.57 109,827.7K
18:13 2,814.39 2,814.78 2,814.39 2,814.55 99,262.2K
18:14 2,814.62 2,816.11 2,814.62 2,815.67 120,623.6K
18:15 2,815.73 2,816.24 2,815.67 2,815.67 84,069.2K
18:16 2,815.58 2,816.85 2,815.57 2,816.85 62,793.2K
18:17 2,816.81 2,818.30 2,816.76 2,818.30 149,961.8K
18:18 2,818.49 2,818.83 2,818.26 2,818.40 103,223.0K
18:19 2,818.36 2,819.03 2,818.36 2,818.94 101,496.1K
18:20 2,818.86 2,818.86 2,817.64 2,817.65 100,984.1K
18:21 2,817.61 2,817.93 2,817.35 2,817.93 91,408.3K
18:22 2,817.91 2,818.83 2,817.40 2,818.72 106,260.2K
18:23 2,818.62 2,818.97 2,818.53 2,818.97 88,131.9K
18:24 2,819.07 2,819.07 2,818.56 2,818.81 43,090.9K
18:25 2,819.36 2,819.91 2,819.36 2,819.86 83,905.3K
18:26 2,819.86 2,822.88 2,819.86 2,822.88 257,227.2K
18:27 2,823.44 2,823.46 2,823.08 2,823.31 144,943.8K
18:28 2,823.40 2,823.71 2,822.89 2,822.89 147,145.3K
18:29 2,822.29 2,822.50 2,821.12 2,821.82 200,081.2K
18:30 2,821.64 2,823.17 2,821.64 2,822.99 221,697.6K
18:31 2,822.98 2,822.98 2,821.62 2,821.62 122,945.7K
18:32 2,821.54 2,821.54 2,820.86 2,820.86 120,547.5K
18:33 2,820.81 2,821.31 2,820.55 2,820.58 105,774.2K
18:34 2,819.83 2,819.99 2,818.45 2,818.72 195,429.9K
18:35 2,819.09 2,819.09 2,817.86 2,817.86 178,264.2K
18:36 2,817.74 2,817.74 2,816.65 2,816.65 127,835.3K
18:37 2,816.71 2,816.79 2,816.15 2,816.18 95,559.5K
18:38 2,816.34 2,816.40 2,816.17 2,816.24 80,183.4K
18:39 2,816.22 2,816.22 2,815.44 2,816.02 145,490.0K
18:40 2,815.63 2,815.63 2,815.63 2,815.63 9,957.1K
18:51 2,814.04 2,814.04 2,814.04 2,814.04 367,129.4K
19:05 2,816.79 2,821.76 2,816.79 2,821.76 360,100.7K
19:06 2,822.46 2,824.90 2,822.46 2,824.90 391,973.8K
19:07 2,825.49 2,825.81 2,824.71 2,825.81 408,067.2K
19:08 2,827.34 2,827.51 2,825.55 2,825.55 401,013.8K
19:09 2,825.81 2,826.07 2,825.50 2,825.61 335,530.4K
19:10 2,825.67 2,825.67 2,824.33 2,824.36 110,144.7K
19:11 2,824.04 2,824.04 2,822.08 2,822.08 94,221.9K
19:12 2,822.07 2,822.07 2,821.81 2,821.81 51,305.9K
19:13 2,821.40 2,821.63 2,821.29 2,821.31 89,506.9K
19:14 2,821.33 2,821.94 2,821.23 2,821.90 82,355.3K
19:15 2,822.18 2,822.18 2,821.32 2,821.33 48,419.1K
19:16 2,821.23 2,821.36 2,821.18 2,821.34 44,515.1K
19:17 2,821.34 2,821.34 2,820.42 2,820.42 91,525.3K
19:18 2,820.28 2,820.41 2,820.12 2,820.18 85,676.4K
19:19 2,819.95 2,819.98 2,819.30 2,819.30 75,790.4K
19:20 2,819.02 2,820.43 2,818.92 2,820.43 77,151.6K
19:21 2,820.43 2,820.60 2,820.33 2,820.41 33,466.7K
19:22 2,820.48 2,820.51 2,820.08 2,820.08 29,963.5K
19:23 2,820.06 2,820.13 2,819.85 2,819.88 15,985.9K
19:24 2,819.88 2,819.88 2,819.44 2,819.44 41,312.4K
19:25 2,819.52 2,819.73 2,819.52 2,819.70 24,536.4K
19:26 2,819.78 2,819.98 2,819.76 2,819.77 17,243.7K
19:27 2,819.78 2,819.81 2,819.33 2,819.37 23,265.5K
19:28 2,819.15 2,819.22 2,819.03 2,819.19 38,266.2K
19:29 2,819.13 2,819.33 2,819.13 2,819.18 34,789.9K
19:30 2,819.26 2,819.34 2,819.24 2,819.28 20,140.3K
19:31 2,819.21 2,819.21 2,818.31 2,818.36 44,541.6K
19:32 2,818.24 2,818.44 2,818.17 2,818.24 28,997.8K
19:33 2,818.22 2,818.40 2,817.99 2,818.12 36,309.4K
19:34 2,818.13 2,818.75 2,818.10 2,818.75 42,440.5K
19:35 2,818.72 2,819.29 2,818.72 2,819.29 28,023.1K
19:36 2,819.30 2,819.35 2,819.19 2,819.21 21,390.5K
19:37 2,819.27 2,819.33 2,819.13 2,819.30 29,633.0K
19:38 2,819.33 2,819.42 2,819.10 2,819.10 15,580.6K
19:39 2,819.08 2,819.20 2,819.06 2,819.17 25,077.8K
19:40 2,819.33 2,819.74 2,819.33 2,819.66 34,074.3K
19:41 2,819.65 2,819.72 2,819.50 2,819.54 20,845.6K
19:42 2,819.45 2,819.55 2,819.36 2,819.55 10,401.0K
19:43 2,819.57 2,819.99 2,819.57 2,819.99 17,393.1K
19:44 2,820.01 2,820.01 2,819.52 2,819.52 14,457.4K
19:45 2,819.58 2,819.96 2,819.53 2,819.94 25,967.5K
19:46 2,819.70 2,820.41 2,819.70 2,820.15 64,048.3K
19:47 2,820.20 2,820.50 2,820.16 2,820.31 45,913.0K
19:48 2,820.61 2,820.63 2,820.39 2,820.50 24,355.7K
19:49 2,820.43 2,820.49 2,820.10 2,820.23 19,202.0K
19:50 2,820.27 2,820.27 2,819.94 2,819.96 36,042.1K
19:51 2,819.92 2,819.92 2,819.37 2,819.37 22,688.7K
19:52 2,819.30 2,819.30 2,818.87 2,818.87 26,298.0K
19:53 2,818.79 2,818.79 2,818.19 2,818.19 54,686.5K
19:54 2,818.19 2,818.24 2,817.89 2,817.89 45,414.3K
19:55 2,817.90 2,818.01 2,817.73 2,817.73 38,536.5K
19:56 2,817.65 2,817.69 2,817.12 2,817.12 35,257.2K
19:57 2,817.10 2,817.12 2,816.83 2,816.92 57,777.7K
19:58 2,816.85 2,816.85 2,816.45 2,816.45 46,190.1K
19:59 2,816.31 2,816.91 2,816.21 2,816.91 44,930.8K
20:00 2,817.22 2,817.55 2,817.22 2,817.29 52,356.8K
20:01 2,817.25 2,817.40 2,817.21 2,817.40 29,492.8K
20:02 2,817.41 2,817.77 2,817.38 2,817.74 19,793.3K
20:03 2,817.78 2,818.56 2,817.78 2,818.47 44,539.7K
20:04 2,818.41 2,818.80 2,818.41 2,818.74 25,094.7K
20:05 2,818.65 2,818.65 2,818.24 2,818.32 27,017.4K
20:06 2,818.44 2,818.92 2,818.44 2,818.64 24,055.6K
20:07 2,818.46 2,818.47 2,817.94 2,817.94 55,345.9K
20:08 2,817.96 2,818.01 2,817.67 2,817.67 44,407.8K
20:09 2,817.73 2,817.97 2,817.67 2,817.97 32,857.9K
20:10 2,818.15 2,818.21 2,818.04 2,818.16 28,270.0K
20:11 2,818.31 2,818.59 2,818.29 2,818.59 9,778.7K
20:12 2,818.56 2,818.62 2,818.40 2,818.61 12,307.7K
20:13 2,818.45 2,818.45 2,818.27 2,818.34 12,426.4K
20:14 2,818.40 2,818.54 2,818.30 2,818.39 24,640.0K
20:15 2,818.40 2,818.40 2,817.75 2,817.75 15,436.2K
20:16 2,817.63 2,817.63 2,817.40 2,817.40 23,234.7K
20:17 2,817.41 2,817.48 2,817.10 2,817.10 8,903.1K
20:18 2,817.13 2,817.13 2,816.64 2,816.77 31,067.8K
20:19 2,816.74 2,816.74 2,816.52 2,816.52 36,022.4K
20:20 2,816.53 2,816.68 2,816.53 2,816.58 14,438.6K
20:21 2,816.44 2,816.52 2,816.24 2,816.24 40,231.7K
20:22 2,816.26 2,816.55 2,816.26 2,816.55 11,376.6K
20:23 2,816.48 2,816.50 2,816.44 2,816.44 7,390.6K
20:24 2,816.51 2,816.99 2,816.51 2,816.96 17,574.2K
20:25 2,817.01 2,817.60 2,817.01 2,817.60 23,405.3K
20:26 2,817.71 2,817.88 2,817.58 2,817.84 14,535.7K
20:27 2,817.82 2,817.84 2,817.73 2,817.78 14,256.2K
20:28 2,817.80 2,817.83 2,817.44 2,817.44 12,202.0K
20:29 2,817.44 2,817.65 2,817.44 2,817.56 8,180.2K
20:30 2,817.51 2,817.58 2,817.43 2,817.57 26,628.7K
20:31 2,817.57 2,817.74 2,817.47 2,817.74 13,270.9K
20:32 2,817.72 2,817.87 2,817.44 2,817.49 24,647.5K
20:33 2,817.52 2,817.57 2,817.50 2,817.54 10,730.2K
20:34 2,817.52 2,817.92 2,817.52 2,817.92 10,959.0K
20:35 2,818.01 2,818.08 2,818.01 2,818.04 11,785.8K
20:36 2,818.45 2,818.70 2,818.45 2,818.55 36,741.7K
20:37 2,818.36 2,818.63 2,818.32 2,818.60 13,813.1K
20:38 2,818.56 2,818.85 2,818.54 2,818.82 6,738.4K
20:39 2,818.85 2,818.97 2,818.79 2,818.80 17,307.3K
20:40 2,818.80 2,819.29 2,818.80 2,819.29 22,749.9K
20:41 2,819.37 2,819.57 2,819.37 2,819.55 25,381.5K
20:42 2,819.63 2,819.67 2,819.51 2,819.51 11,563.9K
20:43 2,819.52 2,819.62 2,819.44 2,819.56 13,935.5K
20:44 2,819.60 2,819.82 2,819.60 2,819.77 32,575.3K
20:45 2,819.77 2,819.77 2,819.57 2,819.57 16,939.1K
20:46 2,819.57 2,819.67 2,819.45 2,819.52 15,613.0K
20:47 2,819.62 2,819.78 2,819.55 2,819.55 13,741.4K
20:48 2,819.64 2,819.85 2,819.64 2,819.79 17,069.4K
20:49 2,819.81 2,819.81 2,819.65 2,819.70 48,254.8K
20:50 2,819.65 2,819.65 2,819.29 2,819.39 41,121.6K
20:51 2,819.19 2,819.24 2,818.19 2,818.19 57,025.3K
20:52 2,818.14 2,818.18 2,817.98 2,818.01 26,515.7K
20:53 2,817.98 2,818.01 2,817.79 2,817.88 28,399.6K
20:54 2,817.84 2,817.87 2,817.73 2,817.75 18,885.3K
20:55 2,817.75 2,817.81 2,817.66 2,817.81 8,710.1K
20:56 2,817.81 2,817.86 2,817.66 2,817.86 17,720.1K
20:57 2,817.89 2,818.14 2,817.87 2,818.14 9,571.6K
20:58 2,818.05 2,818.22 2,817.86 2,818.00 20,113.2K
20:59 2,818.00 2,818.26 2,818.00 2,818.22 11,540.9K
21:00 2,818.45 2,819.36 2,818.45 2,819.36 62,437.9K
21:01 2,819.26 2,819.26 2,817.42 2,818.16 103,237.6K
21:02 2,817.91 2,818.87 2,817.91 2,818.87 26,672.0K
21:03 2,818.76 2,819.14 2,818.72 2,819.00 40,751.4K
21:04 2,819.26 2,819.42 2,819.10 2,819.10 51,705.2K
21:05 2,819.08 2,819.08 2,818.87 2,818.87 22,797.7K
21:06 2,818.86 2,818.86 2,818.72 2,818.74 27,097.8K
21:07 2,818.88 2,818.88 2,818.53 2,818.56 26,346.5K
21:08 2,818.67 2,818.70 2,818.51 2,818.51 27,124.0K
21:09 2,818.54 2,818.70 2,818.49 2,818.68 45,027.3K
21:10 2,818.56 2,818.65 2,818.33 2,818.35 25,445.9K
21:11 2,818.34 2,818.34 2,817.92 2,818.00 16,521.4K
21:12 2,818.00 2,818.03 2,817.35 2,817.35 46,633.7K
21:13 2,817.30 2,817.30 2,816.97 2,817.07 44,784.4K
21:14 2,817.14 2,817.35 2,817.14 2,817.35 21,734.6K
21:15 2,817.38 2,817.38 2,816.69 2,816.69 31,056.0K
21:16 2,816.70 2,816.74 2,816.20 2,816.26 22,228.1K
21:17 2,816.39 2,816.42 2,816.24 2,816.25 17,648.6K
21:18 2,816.29 2,816.58 2,816.23 2,816.58 26,378.5K
21:19 2,816.60 2,816.68 2,816.44 2,816.44 47,518.5K
21:20 2,816.37 2,816.67 2,816.37 2,816.67 38,697.9K
21:21 2,816.57 2,816.81 2,816.49 2,816.49 53,520.9K
21:22 2,816.51 2,816.62 2,816.45 2,816.62 29,701.1K
21:23 2,816.64 2,816.96 2,816.63 2,816.96 29,961.4K
21:24 2,816.92 2,817.08 2,816.79 2,817.06 23,835.7K
21:25 2,817.04 2,817.24 2,817.04 2,817.17 21,596.1K
21:26 2,817.15 2,817.15 2,816.76 2,816.97 30,277.5K
21:27 2,816.96 2,817.00 2,816.90 2,817.00 22,446.1K
21:28 2,817.06 2,817.06 2,816.64 2,817.00 42,308.5K
21:29 2,817.06 2,817.58 2,817.03 2,817.58 32,110.6K
21:30 2,817.69 2,818.05 2,817.65 2,818.05 37,634.4K
21:31 2,818.16 2,818.57 2,818.15 2,818.48 32,230.0K
21:32 2,818.50 2,819.61 2,818.50 2,819.57 56,318.3K
21:33 2,819.53 2,820.87 2,819.51 2,820.87 95,701.9K
21:34 2,820.88 2,821.80 2,820.88 2,821.70 79,650.2K
21:35 2,821.72 2,821.72 2,821.49 2,821.69 87,713.4K
21:36 2,822.06 2,822.48 2,821.96 2,822.48 91,589.8K
21:37 2,822.38 2,822.38 2,821.59 2,821.59 50,019.6K
21:38 2,821.45 2,821.65 2,821.40 2,821.45 35,203.9K
21:39 2,821.47 2,821.53 2,821.30 2,821.48 34,275.7K
21:40 2,821.48 2,822.63 2,821.48 2,822.63 113,496.3K
21:41 2,822.46 2,822.51 2,822.19 2,822.19 23,748.0K
21:42 2,822.25 2,822.25 2,821.37 2,821.37 41,098.1K
21:43 2,821.24 2,821.24 2,820.66 2,820.66 30,772.4K
21:44 2,820.66 2,820.66 2,820.05 2,820.06 40,757.4K
21:45 2,820.11 2,820.11 2,819.69 2,819.91 36,679.5K
21:46 2,819.92 2,819.92 2,819.50 2,819.60 30,847.5K
21:47 2,819.31 2,819.45 2,819.27 2,819.30 16,278.8K
21:48 2,819.30 2,819.33 2,819.21 2,819.33 18,827.8K
21:49 2,819.36 2,819.78 2,819.25 2,819.75 64,217.3K
21:50 2,819.75 2,819.88 2,819.75 2,819.81 8,282.1K
21:51 2,819.84 2,819.86 2,819.69 2,819.71 32,853.7K
21:52 2,819.60 2,819.65 2,819.38 2,819.43 21,617.1K
21:53 2,819.40 2,819.53 2,819.34 2,819.53 36,959.3K
21:54 2,819.53 2,819.61 2,819.19 2,819.24 24,234.2K
21:55 2,819.22 2,819.22 2,818.96 2,818.96 12,370.2K
21:56 2,818.88 2,819.02 2,818.86 2,818.88 14,774.1K
21:57 2,818.90 2,818.93 2,818.87 2,818.93 8,522.5K
21:58 2,818.86 2,819.03 2,818.82 2,818.85 22,323.2K
21:59 2,818.76 2,818.82 2,818.41 2,818.41 30,157.6K
22:00 2,818.42 2,818.53 2,818.27 2,818.36 23,202.2K
22:01 2,818.39 2,818.44 2,818.31 2,818.44 20,067.5K
22:02 2,818.39 2,818.67 2,818.33 2,818.67 13,063.1K
22:03 2,818.68 2,819.04 2,818.68 2,819.04 17,045.3K
22:04 2,819.12 2,819.12 2,818.91 2,819.00 11,810.2K
22:05 2,819.00 2,819.32 2,818.99 2,819.32 10,939.0K
22:06 2,819.42 2,819.83 2,819.42 2,819.83 24,132.3K
22:07 2,819.77 2,820.00 2,819.65 2,819.94 32,299.0K
22:08 2,820.00 2,820.11 2,819.91 2,820.11 9,478.8K
22:09 2,820.05 2,820.20 2,820.04 2,820.05 11,462.4K
22:10 2,820.06 2,820.36 2,820.03 2,820.36 11,731.9K
22:11 2,820.38 2,820.42 2,820.24 2,820.31 30,335.4K
22:12 2,820.06 2,820.22 2,820.06 2,820.11 13,897.8K
22:13 2,820.09 2,820.12 2,819.94 2,819.97 16,500.0K
22:14 2,819.79 2,819.83 2,819.58 2,819.65 24,257.9K
22:15 2,819.68 2,819.68 2,819.53 2,819.64 15,842.6K
22:16 2,819.63 2,819.63 2,819.50 2,819.53 24,278.9K
22:17 2,819.50 2,819.69 2,819.48 2,819.67 15,432.9K
22:18 2,819.72 2,819.92 2,819.52 2,819.92 12,885.2K
22:19 2,819.81 2,819.89 2,819.45 2,819.45 21,619.4K
22:20 2,819.51 2,819.71 2,819.50 2,819.67 25,545.3K
22:21 2,819.74 2,819.93 2,819.74 2,819.88 16,779.6K
22:22 2,820.03 2,820.33 2,820.03 2,820.33 32,103.3K
22:23 2,820.32 2,820.53 2,820.32 2,820.44 21,404.7K
22:24 2,820.54 2,820.74 2,820.54 2,820.64 15,781.2K
22:25 2,820.62 2,820.79 2,820.53 2,820.64 13,337.6K
22:26 2,820.67 2,820.73 2,820.54 2,820.55 16,557.3K
22:27 2,820.51 2,820.81 2,820.50 2,820.79 16,874.4K
22:28 2,820.74 2,820.84 2,820.63 2,820.79 16,502.0K
22:29 2,820.79 2,820.83 2,820.67 2,820.67 9,642.9K
22:30 2,820.58 2,820.64 2,820.32 2,820.37 14,247.0K
22:31 2,820.32 2,820.38 2,820.28 2,820.28 22,316.6K
22:32 2,820.23 2,820.41 2,820.13 2,820.41 15,549.4K
22:33 2,820.47 2,820.52 2,820.43 2,820.52 26,353.9K
22:34 2,820.46 2,820.51 2,820.27 2,820.33 13,399.7K
22:35 2,820.33 2,820.68 2,820.29 2,820.61 9,608.9K
22:36 2,820.65 2,820.65 2,820.50 2,820.58 29,984.0K
22:37 2,820.66 2,820.78 2,820.55 2,820.78 11,509.6K
22:38 2,820.77 2,820.82 2,820.71 2,820.79 13,768.2K
22:39 2,820.90 2,820.90 2,820.61 2,820.78 16,187.6K
22:40 2,820.77 2,820.80 2,820.66 2,820.71 19,467.9K
22:41 2,820.70 2,820.70 2,820.50 2,820.54 13,141.9K
22:42 2,820.49 2,820.50 2,820.31 2,820.42 18,231.3K
22:43 2,820.49 2,820.76 2,820.38 2,820.76 44,733.6K
22:44 2,820.73 2,820.87 2,820.72 2,820.87 12,483.3K
22:45 2,820.85 2,820.85 2,820.63 2,820.73 15,301.2K
22:46 2,820.69 2,820.77 2,820.68 2,820.75 17,388.1K
22:47 2,820.85 2,820.85 2,820.68 2,820.69 6,019.4K
22:48 2,820.69 2,820.75 2,820.60 2,820.62 5,639.6K
22:49 2,820.70 2,820.80 2,820.54 2,820.65 12,150.6K
22:50 2,820.68 2,820.68 2,820.49 2,820.49 7,227.6K
22:51 2,820.72 2,821.02 2,820.72 2,820.73 12,331.6K
22:52 2,820.60 2,820.66 2,820.51 2,820.60 9,322.8K
22:53 2,820.66 2,820.67 2,820.47 2,820.62 7,235.2K
22:54 2,820.67 2,820.78 2,820.56 2,820.57 4,145.2K
22:55 2,820.66 2,820.76 2,820.62 2,820.66 12,441.3K
22:56 2,820.64 2,820.70 2,820.55 2,820.66 7,304.4K
22:57 2,820.67 2,820.76 2,820.62 2,820.64 5,984.8K
22:58 2,820.57 2,820.72 2,820.57 2,820.72 5,140.4K
22:59 2,820.67 2,820.99 2,820.65 2,820.99 5,914.3K
23:00 2,821.01 2,821.46 2,821.01 2,821.43 26,914.8K
23:01 2,821.57 2,821.61 2,821.55 2,821.56 16,022.6K
23:02 2,821.50 2,821.54 2,821.11 2,821.11 14,682.8K
23:03 2,821.12 2,821.20 2,821.07 2,821.11 8,924.4K
23:04 2,821.20 2,821.22 2,821.00 2,821.08 23,532.6K
23:05 2,821.05 2,821.11 2,820.99 2,820.99 22,223.6K
23:06 2,820.95 2,820.95 2,820.32 2,820.51 43,633.9K
23:07 2,820.51 2,820.51 2,820.36 2,820.39 7,436.9K
23:08 2,820.44 2,820.44 2,820.08 2,820.09 14,655.8K
23:09 2,820.14 2,820.14 2,819.85 2,819.85 27,273.0K
23:10 2,819.88 2,819.88 2,819.55 2,819.55 12,228.6K
23:11 2,819.51 2,819.70 2,819.47 2,819.48 5,300.5K
23:12 2,819.52 2,819.66 2,819.47 2,819.52 5,465.7K
23:13 2,819.35 2,819.59 2,819.35 2,819.55 5,951.4K
23:14 2,819.43 2,819.58 2,819.35 2,819.35 10,312.7K
23:15 2,819.40 2,819.59 2,819.21 2,819.52 13,030.2K
23:16 2,819.52 2,819.68 2,819.45 2,819.64 28,273.9K
23:17 2,819.63 2,819.63 2,819.38 2,819.40 17,588.6K
23:18 2,819.31 2,819.71 2,819.31 2,819.68 18,901.3K
23:19 2,819.59 2,819.74 2,819.59 2,819.64 5,947.4K
23:20 2,819.74 2,819.79 2,819.58 2,819.68 12,941.7K
23:21 2,819.70 2,819.82 2,819.58 2,819.81 13,749.5K
23:22 2,819.76 2,819.92 2,819.68 2,819.69 15,334.3K
23:23 2,819.76 2,819.87 2,819.76 2,819.86 14,800.7K
23:24 2,819.86 2,819.91 2,819.56 2,819.61 13,764.6K
23:25 2,819.74 2,819.84 2,819.69 2,819.83 20,322.0K
23:26 2,819.89 2,819.89 2,819.62 2,819.66 18,705.5K
23:27 2,819.67 2,819.72 2,819.57 2,819.61 24,952.5K
23:28 2,819.58 2,819.59 2,819.46 2,819.56 10,917.3K
23:29 2,819.56 2,819.56 2,818.98 2,819.28 16,627.7K
23:30 2,819.21 2,819.32 2,818.83 2,819.01 15,416.2K
23:31 2,818.99 2,819.29 2,818.96 2,819.03 17,827.5K
23:32 2,818.89 2,819.09 2,818.68 2,818.85 25,685.4K
23:33 2,818.78 2,818.81 2,818.56 2,818.58 9,790.6K
23:34 2,818.70 2,818.70 2,818.44 2,818.50 11,526.1K
23:35 2,818.49 2,818.71 2,818.42 2,818.66 23,199.8K
23:36 2,818.62 2,818.77 2,818.34 2,818.40 16,975.8K
23:37 2,818.52 2,818.52 2,818.31 2,818.49 21,412.6K
23:38 2,818.59 2,819.00 2,818.53 2,819.00 15,648.1K
23:39 2,819.23 2,819.23 2,818.59 2,818.97 38,865.4K
23:40 2,819.13 2,819.51 2,819.13 2,819.51 13,771.1K
23:41 2,819.46 2,819.48 2,819.23 2,819.45 14,238.6K
23:42 2,819.41 2,819.48 2,818.69 2,819.32 51,479.7K
23:43 2,819.48 2,819.50 2,819.35 2,819.50 27,549.6K
23:44 2,819.46 2,819.55 2,819.35 2,819.49 16,484.8K
23:45 2,818.93 2,819.13 2,818.51 2,818.76 35,022.3K
23:46 2,818.84 2,818.96 2,818.65 2,818.79 19,622.5K
23:47 2,819.20 2,819.30 2,819.03 2,819.17 16,019.2K
23:48 2,819.13 2,819.13 2,818.73 2,819.02 37,908.0K
23:49 2,819.01 2,819.46 2,818.89 2,819.45 43,718.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-28 2,727.90 2,728.10 2,720.47 2,721.83 2,103.0M
2025-09-27 2,728.07 2,729.07 2,725.95 2,726.83 1,765.7M
2025-09-26 2,701.86 2,735.09 2,686.44 2,724.51 59,336.1M
2025-09-25 2,732.87 2,738.58 2,693.56 2,698.01 45,098.1M
2025-09-24 2,703.90 2,745.14 2,675.62 2,726.97 78,126.5M
2025-09-22 2,742.63 2,756.56 2,702.52 2,752.64 86,802.0M
2025-09-19 2,781.75 2,794.33 2,734.25 2,734.61 0.0M
2025-09-18 2,823.92 2,824.47 2,774.81 2,781.10 78,211.3M
2025-09-17 2,803.58 2,827.51 2,784.37 2,819.75 63,845.3M
2025-09-16 2,817.66 2,831.80 2,778.51 2,800.96 73,187.2M
2025-09-15 2,839.73 2,847.26 2,801.03 2,813.95 74,306.6M
2025-09-14 2,828.66 2,843.19 2,823.28 2,843.19 5,511.8M
2025-09-13 2,839.73 2,841.79 2,825.99 2,826.83 4,364.9M
2025-09-12 2,907.94 2,916.22 2,828.24 2,834.87 105,223.3M
2025-09-11 2,908.44 2,918.95 2,890.68 2,904.43 80,536.2M
2025-09-10 2,937.10 2,938.36 2,903.48 2,908.00 59,623.4M
2025-09-09 2,926.03 2,939.20 2,919.84 2,935.32 59,414.7M
2025-09-08 2,903.24 2,926.25 2,904.06 2,923.19 53,293.7M
2025-09-07 2,902.17 2,908.19 2,901.51 2,906.10 2,519.5M
2025-09-06 2,903.24 2,903.99 2,900.08 2,901.84 2,173.0M
2025-09-05 2,886.62 2,906.70 2,885.07 2,901.01 42,730.6M
2025-09-04 2,882.60 2,894.49 2,864.62 2,883.46 51,277.8M
2025-09-03 2,868.16 2,883.42 2,846.87 2,882.06 47,221.4M
2025-09-02 2,891.86 2,898.51 2,841.94 2,867.46 70,746.9M
2025-09-01 2,903.04 2,925.38 2,881.77 2,889.49 53,737.0M
2025-08-31 2,902.00 2,909.89 2,902.98 2,909.04 3,917.5M
2025-08-30 2,903.04 2,906.24 2,897.23 2,900.34 4,042.7M
2025-08-29 2,890.07 2,904.14 2,882.55 2,899.67 77,338.8M
2025-08-28 2,920.22 2,922.96 2,870.19 2,885.03 66,549.6M
2025-08-27 2,897.64 2,923.68 2,888.10 2,917.04 58,814.7M
2025-08-26 2,889.96 2,915.46 2,878.74 2,895.37 44,521.6M
2025-08-25 2,903.22 2,897.35 2,857.97 2,887.18 60,538.1M
2025-08-24 2,904.40 2,905.12 2,892.28 2,894.16 3,672.1M
2025-08-23 2,903.22 2,905.90 2,903.17 2,904.94 2,932.5M
2025-08-22 2,881.76 2,903.48 2,869.18 2,900.84 62,984.2M
2025-08-21 2,940.69 2,940.69 2,868.58 2,877.63 90,411.6M
2025-08-20 2,966.76 2,977.26 2,927.36 2,935.46 59,915.7M
2025-08-19 2,996.70 3,006.13 2,954.42 2,965.65 87,527.4M
2025-08-18 2,958.94 3,012.95 2,932.08 2,988.37 138,137.4M
2025-08-17 2,964.33 2,952.39 2,943.23 2,944.99 3,980.8M
2025-08-16 2,958.94 2,957.24 2,932.43 2,950.89 25,046.3M
2025-08-15 2,989.52 3,018.59 2,978.69 3,007.35 94,520.9M
2025-08-14 2,958.26 2,991.69 2,933.82 2,985.79 93,691.2M
2025-08-13 2,977.57 2,988.25 2,952.61 2,957.03 81,230.0M
2025-08-12 2,968.74 2,980.01 2,943.75 2,974.51 75,964.1M
2025-08-11 2,982.48 3,015.62 2,950.41 2,964.41 138,976.2M
2025-08-08 2,896.16 2,962.45 2,872.12 2,961.54 113,985.1M
2025-08-07 2,843.48 2,915.43 2,824.78 2,886.83 184,177.1M
2025-08-06 2,794.53 2,880.18 2,754.51 2,840.95 138,351.4M
2025-08-05 2,783.49 2,797.90 2,764.77 2,790.88 63,859.1M
2025-08-04 2,732.47 2,782.51 2,727.86 2,782.09 59,116.0M
2025-08-01 2,742.17 2,757.80 2,709.26 2,727.89 55,511.0M
2025-07-31 2,723.18 2,741.14 2,713.68 2,736.39 66,763.8M
2025-07-30 2,750.84 2,755.05 2,718.45 2,720.37 51,048.2M
2025-07-29 2,738.36 2,764.03 2,728.97 2,747.60 80,195.6M
2025-07-28 2,781.22 2,783.82 2,726.61 2,732.99 109,828.1M
2025-07-27 2,780.31 2,781.17 2,773.30 2,775.21 2,718.4M
2025-07-26 2,781.22 2,784.57 2,778.40 2,781.14 3,515.5M
2025-07-25 2,817.56 2,827.03 2,765.04 2,776.33 98,466.0M
2025-07-24 2,830.61 2,839.05 2,806.64 2,815.54 52,245.7M
2025-07-23 2,832.49 2,849.80 2,827.19 2,830.09 72,186.9M
2025-07-22 2,822.56 2,833.84 2,801.11 2,830.58 60,063.7M
2025-07-21 2,801.41 2,839.53 2,804.14 2,820.41 103,211.1M
2025-07-20 2,830.87 2,834.05 2,820.18 2,823.45 7,756.1M
2025-07-19 2,801.41 2,832.37 2,800.39 2,818.91 15,530.6M
2025-07-18 2,751.97 2,797.16 2,715.11 2,796.76 119,586.0M
2025-07-17 2,776.65 2,789.15 2,748.31 2,751.55 96,806.8M
2025-07-16 2,758.33 2,784.82 2,747.82 2,776.44 88,002.0M
2025-07-15 2,741.19 2,761.82 2,732.18 2,755.55 85,123.3M
2025-07-14 2,645.17 2,743.01 2,604.07 2,737.71 130,577.3M
2025-07-13 2,650.64 2,651.69 2,631.46 2,639.02 5,270.4M
2025-07-12 2,645.17 2,653.90 2,644.55 2,647.39 4,199.0M
2025-07-11 2,726.45 2,727.90 2,638.08 2,640.34 98,846.3M
2025-07-10 2,714.44 2,735.15 2,705.98 2,723.36 70,125.6M
2025-07-09 2,718.52 2,735.07 2,684.87 2,710.55 88,098.3M
2025-07-08 2,753.41 2,764.75 2,713.85 2,716.46 83,253.8M
2025-07-07 2,803.40 2,794.88 2,753.69 2,755.38 65,675.5M
2025-07-06 2,802.54 2,802.35 2,799.31 2,800.33 2,180.7M
2025-07-05 2,803.40 2,805.94 2,801.21 2,802.25 2,125.2M
2025-07-04 2,801.90 2,821.15 2,787.75 2,802.61 67,510.8M
2025-07-03 2,823.78 2,840.13 2,803.74 2,805.35 105,217.7M
2025-07-02 2,842.02 2,848.21 2,810.00 2,822.95 85,199.4M
2025-07-01 2,843.59 2,858.55 2,833.56 2,837.63 90,649.0M
2025-06-30 2,808.44 2,847.38 2,806.49 2,840.50 89,910.3M
2025-06-29 2,813.10 2,824.97 2,813.10 2,813.65 6,033.0M
2025-06-28 2,808.44 2,825.43 2,815.21 2,818.50 4,507.3M
2025-06-27 2,791.47 2,818.84 2,778.57 2,816.91 58,901.5M
2025-06-26 2,790.28 2,803.45 2,780.49 2,789.31 50,423.5M
2025-06-25 2,761.04 2,795.11 2,754.13 2,787.64 65,609.8M
2025-06-24 2,736.63 2,760.96 2,715.79 2,759.07 69,482.6M
2025-06-23 2,770.36 2,771.73 2,734.60 2,738.63 70,629.5M
2025-06-20 2,775.53 2,781.92 2,743.20 2,751.36 63,494.8M
2025-06-19 2,789.76 2,800.14 2,761.76 2,775.43 68,606.8M
2025-06-18 2,798.04 2,807.34 2,779.68 2,786.48 60,108.8M
2025-06-17 2,739.73 2,803.16 2,730.27 2,794.29 70,120.6M
2025-06-16 2,769.97 2,776.56 2,731.24 2,737.51 62,333.9M
2025-06-13 2,748.00 2,762.76 2,732.06 2,755.03 49,001.1M
2025-06-11 2,719.54 2,742.45 2,704.29 2,726.26 55,959.6M
2025-06-10 2,756.38 2,767.14 2,702.29 2,715.58 70,178.0M
2025-06-09 2,782.69 2,789.35 2,733.75 2,752.84 69,120.9M
2025-06-06 2,852.09 2,910.52 2,778.49 2,780.36 176,160.2M
2025-06-05 2,836.51 2,858.23 2,834.95 2,850.50 57,417.0M
2025-06-04 2,847.97 2,871.78 2,825.52 2,831.32 108,119.9M
2025-06-03 2,794.85 2,845.87 2,794.85 2,844.20 89,906.9M
2025-06-02 2,770.08 2,835.74 2,753.92 2,824.46 97,447.5M
2025-05-30 2,792.22 2,837.85 2,779.28 2,829.34 72,023.0M
2025-05-29 2,826.21 2,839.97 2,791.56 2,793.02 67,366.4M
2025-05-28 2,740.74 2,824.29 2,740.74 2,823.25 103,550.8M
2025-05-27 2,707.34 2,740.14 2,667.83 2,736.25 77,086.6M
2025-05-26 2,774.01 2,774.84 2,694.91 2,709.05 76,805.8M
2025-05-23 2,778.90 2,790.29 2,762.67 2,775.17 53,326.5M
2025-05-22 2,813.30 2,817.68 2,756.04 2,778.69 101,508.9M
2025-05-21 2,835.05 2,844.04 2,806.38 2,812.96 59,871.0M
2025-05-20 2,864.81 2,869.08 2,815.04 2,832.04 56,933.0M
2025-05-19 2,897.90 2,905.00 2,851.04 2,859.94 80,024.8M
2025-05-16 2,851.84 2,876.67 2,781.00 2,848.94 106,565.8M
2025-05-15 2,862.92 2,888.80 2,823.19 2,850.77 87,837.8M
2025-05-14 2,928.88 2,946.37 2,861.07 2,862.94 67,706.8M
2025-05-13 2,937.59 2,945.58 2,911.05 2,926.65 56,883.9M
2025-05-12 2,893.93 2,947.07 2,893.93 2,934.92 86,298.3M
2025-05-08 2,836.36 2,873.66 2,834.59 2,852.50 56,009.3M
2025-05-07 2,812.57 2,850.29 2,790.14 2,832.89 79,997.2M
2025-05-06 2,762.03 2,841.25 2,731.24 2,808.63 105,080.3M
2025-05-05 2,831.52 2,837.34 2,731.74 2,759.36 98,260.5M
2025-05-02 2,922.71 2,923.61 2,809.73 2,811.06 63,254.4M
2025-04-30 2,942.48 2,954.21 2,887.83 2,924.79 114,907.2M
2025-04-29 3,008.28 3,016.22 2,922.17 2,940.70 106,434.5M
2025-04-28 3,021.02 3,053.15 2,979.14 3,005.74 180,983.1M
2025-04-25 2,945.39 3,017.09 2,945.39 3,014.77 127,928.7M
2025-04-24 2,945.39 2,973.99 2,930.58 2,941.51 75,641.4M
2025-04-23 2,977.67 2,986.72 2,900.32 2,941.20 122,512.1M
2025-04-22 2,933.68 3,000.98 2,914.37 2,974.17 139,397.3M
2025-04-21 2,881.18 2,937.19 2,875.70 2,928.92 91,368.8M
2025-04-18 2,874.89 2,892.01 2,825.41 2,862.77 96,657.9M
2025-04-17 2,852.88 2,906.58 2,844.33 2,905.34 104,186.1M
2025-04-16 2,821.67 2,870.39 2,790.70 2,845.59 85,831.3M
2025-04-15 2,812.65 2,836.00 2,788.26 2,822.30 71,233.6M
2025-04-14 2,864.70 2,880.98 2,790.91 2,811.10 85,189.7M
2025-04-11 2,766.54 2,844.43 2,766.15 2,840.30 117,136.3M
2025-04-10 2,786.36 2,801.19 2,721.11 2,762.10 137,206.2M
2025-04-09 2,661.34 2,787.82 2,598.85 2,785.03 220,452.1M
2025-04-08 2,755.01 2,790.73 2,662.80 2,670.26 134,857.7M
2025-04-07 2,749.10 2,791.28 2,616.65 2,736.00 237,603.0M
2025-04-04 2,917.85 2,920.15 2,751.47 2,752.78 183,515.6M
2025-04-03 2,966.19 2,992.13 2,846.47 2,899.63 129,822.9M
2025-04-02 2,921.14 2,969.53 2,909.13 2,965.04 108,241.5M
2025-04-01 3,019.09 3,044.23 2,912.72 2,917.25 130,534.5M
2025-03-31 2,939.90 3,031.60 2,920.17 3,011.15 116,633.4M
2025-03-28 3,067.51 3,082.26 3,001.62 3,006.83 141,732.0M
2025-03-27 3,138.01 3,140.46 3,064.49 3,066.28 99,992.7M
2025-03-26 3,195.02 3,207.91 3,130.09 3,135.83 68,280.1M
2025-03-25 3,171.66 3,195.01 3,122.61 3,188.72 112,969.5M
2025-03-24 3,197.38 3,205.77 3,154.70 3,168.53 84,375.8M
2025-03-21 3,216.28 3,237.19 3,191.61 3,205.01 90,233.2M
2025-03-20 3,230.84 3,240.50 3,180.46 3,218.15 135,683.7M
2025-03-19 3,214.91 3,241.32 3,192.85 3,227.45 100,198.8M
2025-03-18 3,250.41 3,280.09 3,206.50 3,211.21 174,010.5M
2025-03-17 3,233.66 3,260.44 3,213.42 3,246.78 123,589.9M
2025-03-14 3,152.38 3,205.58 3,135.00 3,196.06 107,730.2M
2025-03-13 3,178.40 3,206.63 3,100.06 3,166.18 179,191.7M
2025-03-12 3,201.70 3,209.12 3,160.01 3,178.06 77,997.7M
2025-03-11 3,200.09 3,225.13 3,178.42 3,199.62 105,055.5M
2025-03-10 3,208.04 3,226.58 3,186.46 3,196.96 88,905.7M
2025-03-07 3,207.78 3,249.00 3,160.45 3,205.39 187,989.4M
2025-03-06 3,214.74 3,235.34 3,188.78 3,207.55 121,075.2M
2025-03-05 3,262.75 3,282.15 3,207.25 3,208.75 160,496.5M
2025-03-04 3,185.64 3,276.97 3,185.64 3,261.24 175,277.2M
2025-03-03 3,223.29 3,226.64 3,127.69 3,176.69 154,867.1M
2025-02-28 3,179.07 3,252.44 3,149.37 3,234.35 191,972.3M
2025-02-27 3,242.39 3,261.13 3,177.58 3,182.53 151,511.3M
2025-02-26 3,341.85 3,351.95 3,232.12 3,242.03 182,018.7M
2025-02-25 3,343.70 3,371.06 3,320.24 3,335.98 183,616.7M
2025-02-24 3,295.00 3,343.39 3,272.99 3,343.11 144,085.0M
2025-02-21 3,299.26 3,320.05 3,258.82 3,296.52 117,340.2M
2025-02-20 3,299.32 3,325.50 3,277.51 3,296.19 134,205.8M
2025-02-19 3,258.76 3,308.93 3,221.53 3,298.06 151,591.4M
2025-02-18 3,344.20 3,360.67 3,220.31 3,249.87 262,759.4M
2025-02-17 3,233.16 3,338.03 3,233.16 3,338.03 235,576.1M
2025-02-14 3,198.96 3,288.32 3,150.82 3,199.32 327,334.0M
2025-02-13 3,219.74 3,289.64 3,144.12 3,206.68 329,884.8M
2025-02-12 3,028.11 3,201.01 3,009.55 3,200.34 324,811.7M
2025-02-11 2,984.93 3,025.86 2,982.61 3,025.58 116,891.5M
2025-02-10 2,978.98 3,021.27 2,975.58 2,982.87 145,495.7M
2025-02-07 2,973.45 2,985.36 2,958.04 2,966.26 92,340.1M
2025-02-06 2,960.73 2,984.89 2,949.69 2,971.62 139,452.9M
2025-02-05 2,904.53 2,958.59 2,889.87 2,956.26 134,388.5M
2025-02-04 2,932.10 2,947.70 2,896.10 2,904.32 81,502.4M
2025-02-03 2,945.32 2,945.32 2,912.51 2,930.87 94,465.5M
2025-01-31 2,968.10 2,995.45 2,940.12 2,949.55 115,528.0M
2025-01-30 2,938.43 2,968.34 2,938.43 2,967.96 90,424.3M
2025-01-29 2,935.60 2,957.64 2,925.49 2,938.87 95,451.3M
2025-01-28 2,881.33 2,941.35 2,860.66 2,934.07 112,089.0M
2025-01-27 2,953.69 2,957.17 2,876.37 2,881.53 101,072.9M
2025-01-24 2,953.18 2,969.31 2,933.71 2,953.20 114,154.9M
2025-01-23 2,942.62 2,950.14 2,910.26 2,949.19 99,134.5M
2025-01-22 2,944.63 2,979.00 2,924.74 2,934.50 135,730.1M
2025-01-21 2,918.08 2,942.26 2,884.94 2,942.09 104,869.3M
2025-01-20 2,974.56 2,983.30 2,901.93 2,906.03 176,346.9M
2025-01-17 2,905.26 2,953.70 2,893.16 2,950.42 141,132.6M
2025-01-16 2,893.67 2,929.28 2,892.47 2,904.04 124,131.6M
2025-01-15 2,867.93 2,902.28 2,838.59 2,902.08 123,949.6M
2025-01-14 2,847.36 2,881.79 2,828.41 2,868.77 115,993.6M
2025-01-13 2,852.31 2,882.49 2,835.12 2,849.81 165,427.3M
2025-01-10 2,767.27 2,843.34 2,744.58 2,829.88 177,950.1M
2025-01-09 2,841.61 2,853.96 2,761.38 2,765.82 117,279.6M
2025-01-08 2,814.88 2,847.49 2,813.39 2,840.76 52,561.9M
2025-01-06 2,813.32 2,823.37 2,794.20 2,822.84 52,364.9M
2025-01-03 2,892.64 2,898.71 2,815.20 2,825.01 73,757.4M