TIN MỚI!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK BSR - Hồ sơ công ty
Ngày Chọn ngày tháng
Tham chiếu: 20.0 Max: 20.9 Min: 19.6 Mở cửa: 20.2 Đóng cửa: 20.0
Trung bình: 0.0 -20.0 (-100.00%) Tổng khối lượng: 8,085,500

Tổng hợp

Giá Khối lượng Tỷ trọng
19.60 141,300 1.75 (%)
19.70 401,100 4.96 (%)
19.80 699,900 8.66 (%)
19.90 683,000 8.45 (%)
20.00 1,083,300 13.4 (%)
20.10 583,400 7.22 (%)
20.20 780,800 9.66 (%)
20.30 452,000 5.59 (%)
20.40 485,700 6.01 (%)
20.50 752,700 9.31 (%)
20.60 899,300 11.12 (%)
20.70 586,500 7.25 (%)
20.80 435,100 5.38 (%)
20.90 101,400 1.25 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
15:00:02 20.0 0.0 (0.00%) 100 8,085,500 0.0 (%)
14:59:56 20.0 0.0 (0.00%) 100 8,085,400 0.0 (%)
14:59:55 20.0 0.0 (0.00%) 100 8,085,300 0.0 (%)
14:59:49 20.0 0.0 (0.00%) 100 8,085,200 0.0 (%)
14:59:41 19.9 -0.1 (-0.50%) 1,900 8,085,100 0.02 (%)
14:59:39 19.9 -0.1 (-0.50%) 18,100 8,083,200 0.22 (%)
14:59:29 19.9 -0.1 (-0.50%) 1,500 8,065,100 0.02 (%)
14:59:27 20.0 0.0 (0.00%) 100 8,063,600 0.0 (%)
14:59:24 20.0 0.0 (0.00%) 600 8,063,500 0.01 (%)
14:59:22 19.9 -0.1 (-0.50%) 1,000 8,062,900 0.01 (%)
14:59:21 19.9 -0.1 (-0.50%) 10,000 8,061,900 0.12 (%)
14:59:19 19.9 -0.1 (-0.50%) 20,000 8,051,900 0.25 (%)
14:59:14 19.9 -0.1 (-0.50%) 1,000 8,031,900 0.01 (%)
14:59:09 19.9 -0.1 (-0.50%) 6,400 8,030,900 0.08 (%)
14:59:04 19.9 -0.1 (-0.50%) 3,000 8,024,500 0.04 (%)
14:59:02 19.9 -0.1 (-0.50%) 100 8,021,500 0.0 (%)
14:58:56 19.9 -0.1 (-0.50%) 6,000 8,021,400 0.07 (%)
14:58:40 19.9 -0.1 (-0.50%) 2,000 8,015,400 0.02 (%)
14:57:41 19.9 -0.1 (-0.50%) 1,500 8,013,400 0.02 (%)
14:57:37 20.0 0.0 (0.00%) 3,600 8,011,900 0.04 (%)
14:57:18 19.9 -0.1 (-0.50%) 2,400 8,008,300 0.03 (%)
14:57:11 19.9 -0.1 (-0.50%) 2,000 8,005,900 0.02 (%)
14:57:09 19.9 -0.1 (-0.50%) 3,000 8,003,900 0.04 (%)
14:57:04 19.9 -0.1 (-0.50%) 9,000 8,000,900 0.11 (%)
14:57:01 19.9 -0.1 (-0.50%) 2,300 7,991,900 0.03 (%)
14:56:56 19.9 -0.1 (-0.50%) 100 7,989,600 0.0 (%)
14:56:55 19.9 -0.1 (-0.50%) 2,000 7,989,500 0.02 (%)
14:56:51 19.9 -0.1 (-0.50%) 3,600 7,987,500 0.04 (%)
14:56:49 19.9 -0.1 (-0.50%) 100 7,983,900 0.0 (%)
14:56:24 19.9 -0.1 (-0.50%) 200 7,983,800 0.0 (%)
14:55:42 19.9 -0.1 (-0.50%) 300 7,983,600 0.0 (%)
14:55:40 19.9 -0.1 (-0.50%) 100 7,983,300 0.0 (%)
14:55:36 19.9 -0.1 (-0.50%) 300 7,983,200 0.0 (%)
14:55:34 19.9 -0.1 (-0.50%) 1,100 7,982,900 0.01 (%)
14:55:29 19.9 -0.1 (-0.50%) 11,000 7,981,800 0.14 (%)
14:55:12 19.9 -0.1 (-0.50%) 200 7,970,800 0.0 (%)
14:54:52 19.9 -0.1 (-0.50%) 200 7,970,600 0.0 (%)
14:54:47 19.9 -0.1 (-0.50%) 100 7,970,400 0.0 (%)
14:54:00 19.9 -0.1 (-0.50%) 300 7,970,300 0.0 (%)
14:53:42 19.9 -0.1 (-0.50%) 700 7,970,000 0.01 (%)
14:53:18 19.8 -0.2 (-1.00%) 34,700 7,969,300 0.43 (%)
14:53:16 19.8 -0.2 (-1.00%) 500 7,934,600 0.01 (%)
14:53:15 19.8 -0.2 (-1.00%) 400 7,934,100 0.0 (%)
14:53:11 19.8 -0.2 (-1.00%) 400 7,933,700 0.0 (%)
14:53:03 19.8 -0.2 (-1.00%) 500 7,933,300 0.01 (%)
14:52:53 19.8 -0.2 (-1.00%) 1,000 7,932,800 0.01 (%)
14:52:52 19.8 -0.2 (-1.00%) 100 7,931,800 0.0 (%)
14:52:50 19.8 -0.2 (-1.00%) 1,000 7,931,700 0.01 (%)
14:52:49 19.8 -0.2 (-1.00%) 1,000 7,930,700 0.01 (%)
14:52:44 19.8 -0.2 (-1.00%) 1,000 7,929,700 0.01 (%)
14:52:41 19.8 -0.2 (-1.00%) 3,200 7,928,700 0.04 (%)
14:52:39 19.7 -0.3 (-1.50%) 100 7,925,500 0.0 (%)
14:52:38 19.8 -0.2 (-1.00%) 200 7,925,400 0.0 (%)
14:52:37 19.8 -0.2 (-1.00%) 100 7,925,200 0.0 (%)
14:52:35 19.8 -0.2 (-1.00%) 1,000 7,925,100 0.01 (%)
14:52:31 19.8 -0.2 (-1.00%) 2,000 7,924,100 0.02 (%)
14:52:28 19.8 -0.2 (-1.00%) 29,000 7,922,100 0.36 (%)
14:52:26 19.8 -0.2 (-1.00%) 1,000 7,893,100 0.01 (%)
14:52:23 19.8 -0.2 (-1.00%) 100 7,892,100 0.0 (%)
14:52:22 19.8 -0.2 (-1.00%) 100 7,892,000 0.0 (%)
14:52:20 19.8 -0.2 (-1.00%) 1,000 7,891,900 0.01 (%)
14:52:06 19.8 -0.2 (-1.00%) 300 7,890,900 0.0 (%)
14:51:59 19.8 -0.2 (-1.00%) 100 7,890,600 0.0 (%)
14:51:56 19.8 -0.2 (-1.00%) 100 7,890,500 0.0 (%)
14:51:45 19.8 -0.2 (-1.00%) 33,100 7,890,400 0.41 (%)
14:51:32 19.8 -0.2 (-1.00%) 100 7,857,300 0.0 (%)
14:51:30 19.8 -0.2 (-1.00%) 1,000 7,857,200 0.01 (%)
14:51:14 19.8 -0.2 (-1.00%) 500 7,856,200 0.01 (%)
14:51:02 19.7 -0.3 (-1.50%) 200 7,855,700 0.0 (%)
14:50:55 19.7 -0.3 (-1.50%) 1,000 7,855,500 0.01 (%)
14:50:27 19.8 -0.2 (-1.00%) 3,000 7,854,500 0.04 (%)
14:50:26 19.8 -0.2 (-1.00%) 600 7,851,500 0.01 (%)
14:50:12 19.8 -0.2 (-1.00%) 100 7,850,900 0.0 (%)
14:50:06 19.7 -0.3 (-1.50%) 5,000 7,850,800 0.06 (%)
14:49:55 19.8 -0.2 (-1.00%) 100 7,845,800 0.0 (%)
14:49:35 19.8 -0.2 (-1.00%) 500 7,845,700 0.01 (%)
14:49:26 19.8 -0.2 (-1.00%) 100 7,845,200 0.0 (%)
14:49:16 19.7 -0.3 (-1.50%) 4,000 7,845,100 0.05 (%)
14:49:13 19.8 -0.2 (-1.00%) 300 7,841,100 0.0 (%)
14:48:47 19.8 -0.2 (-1.00%) 500 7,840,800 0.01 (%)
14:48:24 19.7 -0.3 (-1.50%) 1,500 7,840,300 0.02 (%)
14:48:16 19.8 -0.2 (-1.00%) 1,200 7,838,800 0.01 (%)
14:48:12 19.8 -0.2 (-1.00%) 200 7,837,600 0.0 (%)
14:48:11 19.8 -0.2 (-1.00%) 100 7,837,400 0.0 (%)
14:48:08 19.8 -0.2 (-1.00%) 1,000 7,837,300 0.01 (%)
14:48:04 19.8 -0.2 (-1.00%) 100 7,836,300 0.0 (%)
14:47:53 19.8 -0.2 (-1.00%) 100 7,836,200 0.0 (%)
14:47:51 19.8 -0.2 (-1.00%) 300 7,836,100 0.0 (%)
14:47:23 19.8 -0.2 (-1.00%) 1,000 7,835,800 0.01 (%)
14:47:10 19.8 -0.2 (-1.00%) 2,000 7,834,800 0.02 (%)
14:47:09 19.8 -0.2 (-1.00%) 1,000 7,832,800 0.01 (%)
14:47:08 19.8 -0.2 (-1.00%) 4,300 7,831,800 0.05 (%)
14:47:00 19.8 -0.2 (-1.00%) 200 7,827,500 0.0 (%)
14:46:33 19.8 -0.2 (-1.00%) 600 7,827,300 0.01 (%)
14:46:09 19.7 -0.3 (-1.50%) 6,000 7,826,700 0.07 (%)
14:46:07 19.7 -0.3 (-1.50%) 1,000 7,820,700 0.01 (%)
14:46:06 19.7 -0.3 (-1.50%) 300 7,819,700 0.0 (%)
14:46:05 19.7 -0.3 (-1.50%) 100 7,819,400 0.0 (%)
14:46:03 19.7 -0.3 (-1.50%) 500 7,819,300 0.01 (%)
14:45:59 19.7 -0.3 (-1.50%) 1,000 7,818,800 0.01 (%)
14:45:58 19.7 -0.3 (-1.50%) 100 7,817,800 0.0 (%)
14:45:57 19.7 -0.3 (-1.50%) 1,300 7,817,700 0.02 (%)
14:45:55 19.7 -0.3 (-1.50%) 7,300 7,816,400 0.09 (%)
14:45:48 19.7 -0.3 (-1.50%) 100 7,809,100 0.0 (%)
14:45:43 19.7 -0.3 (-1.50%) 3,600 7,809,000 0.04 (%)
14:45:40 19.7 -0.3 (-1.50%) 1,300 7,805,400 0.02 (%)
14:45:39 19.7 -0.3 (-1.50%) 900 7,804,100 0.01 (%)
14:45:38 19.7 -0.3 (-1.50%) 1,000 7,803,200 0.01 (%)
14:45:36 19.7 -0.3 (-1.50%) 12,200 7,802,200 0.15 (%)
14:45:34 19.7 -0.3 (-1.50%) 5,000 7,790,000 0.06 (%)
14:45:33 19.7 -0.3 (-1.50%) 600 7,785,000 0.01 (%)
14:45:28 19.7 -0.3 (-1.50%) 500 7,784,400 0.01 (%)
14:45:18 19.7 -0.3 (-1.50%) 300 7,783,900 0.0 (%)
14:45:13 19.7 -0.3 (-1.50%) 400 7,783,600 0.0 (%)
14:45:12 19.7 -0.3 (-1.50%) 500 7,783,200 0.01 (%)
14:45:07 19.7 -0.3 (-1.50%) 700 7,782,700 0.01 (%)
14:44:51 19.7 -0.3 (-1.50%) 300 7,782,000 0.0 (%)
14:44:47 19.7 -0.3 (-1.50%) 2,000 7,781,700 0.02 (%)
14:44:46 19.7 -0.3 (-1.50%) 300 7,779,700 0.0 (%)
14:44:45 19.7 -0.3 (-1.50%) 300 7,779,400 0.0 (%)
14:44:37 19.7 -0.3 (-1.50%) 1,200 7,779,100 0.01 (%)
14:44:35 19.7 -0.3 (-1.50%) 500 7,777,900 0.01 (%)
14:44:31 19.7 -0.3 (-1.50%) 200 7,777,400 0.0 (%)
14:44:29 19.7 -0.3 (-1.50%) 100 7,777,200 0.0 (%)
14:44:27 19.7 -0.3 (-1.50%) 10,000 7,777,100 0.12 (%)
14:44:26 19.7 -0.3 (-1.50%) 400 7,767,100 0.0 (%)
14:44:25 19.7 -0.3 (-1.50%) 300 7,766,700 0.0 (%)
14:44:24 19.6 -0.4 (-2.00%) 5,200 7,766,400 0.06 (%)
14:44:23 19.7 -0.3 (-1.50%) 1,000 7,761,200 0.01 (%)
14:44:21 19.7 -0.3 (-1.50%) 1,000 7,760,200 0.01 (%)
14:44:20 19.7 -0.3 (-1.50%) 1,000 7,759,200 0.01 (%)
14:44:18 19.7 -0.3 (-1.50%) 1,000 7,758,200 0.01 (%)
14:44:16 19.7 -0.3 (-1.50%) 900 7,757,200 0.01 (%)
14:44:12 19.7 -0.3 (-1.50%) 700 7,756,300 0.01 (%)
14:44:08 19.7 -0.3 (-1.50%) 500 7,755,600 0.01 (%)
14:44:06 19.7 -0.3 (-1.50%) 11,000 7,755,100 0.14 (%)
14:44:03 19.7 -0.3 (-1.50%) 300 7,744,100 0.0 (%)
14:44:02 19.7 -0.3 (-1.50%) 100 7,743,800 0.0 (%)
14:44:01 19.7 -0.3 (-1.50%) 3,700 7,743,700 0.05 (%)
14:43:55 19.7 -0.3 (-1.50%) 2,000 7,740,000 0.02 (%)
14:43:54 19.7 -0.3 (-1.50%) 5,100 7,738,000 0.06 (%)
14:43:53 19.7 -0.3 (-1.50%) 500 7,732,900 0.01 (%)
14:43:51 19.7 -0.3 (-1.50%) 5,000 7,732,400 0.06 (%)
14:43:50 19.7 -0.3 (-1.50%) 2,000 7,727,400 0.02 (%)
14:43:48 19.7 -0.3 (-1.50%) 5,000 7,725,400 0.06 (%)
14:43:45 19.7 -0.3 (-1.50%) 1,100 7,720,400 0.01 (%)
14:43:44 19.7 -0.3 (-1.50%) 1,000 7,719,300 0.01 (%)
14:43:36 19.7 -0.3 (-1.50%) 1,100 7,718,300 0.01 (%)
14:43:19 19.6 -0.4 (-2.00%) 100 7,717,200 0.0 (%)
14:43:17 19.7 -0.3 (-1.50%) 5,000 7,717,100 0.06 (%)
14:43:15 19.7 -0.3 (-1.50%) 1,000 7,712,100 0.01 (%)
14:42:52 19.7 -0.3 (-1.50%) 1,400 7,711,100 0.02 (%)
14:42:48 19.7 -0.3 (-1.50%) 100 7,709,700 0.0 (%)
14:42:47 19.7 -0.3 (-1.50%) 500 7,709,600 0.01 (%)
14:42:41 19.7 -0.3 (-1.50%) 1,000 7,709,100 0.01 (%)
14:42:29 19.7 -0.3 (-1.50%) 100 7,708,100 0.0 (%)
14:41:59 19.7 -0.3 (-1.50%) 150,500 7,708,000 1.86 (%)
14:41:57 19.6 -0.4 (-2.00%) 2,100 7,557,500 0.03 (%)
14:41:55 19.6 -0.4 (-2.00%) 200 7,555,400 0.0 (%)
14:41:54 19.6 -0.4 (-2.00%) 1,100 7,555,200 0.01 (%)
14:41:50 19.6 -0.4 (-2.00%) 500 7,554,100 0.01 (%)
14:41:43 19.6 -0.4 (-2.00%) 600 7,553,600 0.01 (%)
14:41:35 19.6 -0.4 (-2.00%) 200 7,553,000 0.0 (%)
14:41:33 19.6 -0.4 (-2.00%) 700 7,552,800 0.01 (%)
14:41:20 19.6 -0.4 (-2.00%) 127,900 7,552,100 1.58 (%)
14:41:14 19.7 -0.3 (-1.50%) 1,000 7,424,200 0.01 (%)
14:41:10 19.7 -0.3 (-1.50%) 300 7,423,200 0.0 (%)
14:41:03 19.7 -0.3 (-1.50%) 500 7,422,900 0.01 (%)
14:41:01 19.7 -0.3 (-1.50%) 2,000 7,422,400 0.02 (%)
14:40:50 19.7 -0.3 (-1.50%) 500 7,420,400 0.01 (%)
14:40:34 19.7 -0.3 (-1.50%) 2,000 7,419,900 0.02 (%)
14:40:27 19.7 -0.3 (-1.50%) 2,500 7,417,900 0.03 (%)
14:40:19 19.7 -0.3 (-1.50%) 1,700 7,415,400 0.02 (%)
14:40:10 19.7 -0.3 (-1.50%) 100 7,413,700 0.0 (%)
14:40:00 19.7 -0.3 (-1.50%) 300 7,413,600 0.0 (%)
14:39:56 19.6 -0.4 (-2.00%) 1,700 7,413,300 0.02 (%)
14:39:44 19.7 -0.3 (-1.50%) 1,000 7,411,600 0.01 (%)
14:39:36 19.7 -0.3 (-1.50%) 300 7,410,600 0.0 (%)
14:39:35 19.6 -0.4 (-2.00%) 1,000 7,410,300 0.01 (%)
14:39:11 19.7 -0.3 (-1.50%) 4,200 7,409,300 0.05 (%)
14:39:07 19.7 -0.3 (-1.50%) 500 7,405,100 0.01 (%)
14:39:00 19.7 -0.3 (-1.50%) 800 7,404,600 0.01 (%)
14:38:59 19.7 -0.3 (-1.50%) 1,000 7,403,800 0.01 (%)
14:38:46 19.7 -0.3 (-1.50%) 200 7,402,800 0.0 (%)
14:38:44 19.7 -0.3 (-1.50%) 500 7,402,600 0.01 (%)
14:38:39 19.7 -0.3 (-1.50%) 20,000 7,402,100 0.25 (%)
14:38:21 19.7 -0.3 (-1.50%) 1,000 7,382,100 0.01 (%)
14:38:15 19.7 -0.3 (-1.50%) 3,000 7,381,100 0.04 (%)
14:38:14 19.8 -0.2 (-1.00%) 1,500 7,378,100 0.02 (%)
14:38:03 19.7 -0.3 (-1.50%) 70,000 7,376,600 0.87 (%)
14:37:56 19.8 -0.2 (-1.00%) 700 7,306,600 0.01 (%)
14:37:52 19.7 -0.3 (-1.50%) 500 7,305,900 0.01 (%)
14:37:47 19.8 -0.2 (-1.00%) 100 7,305,400 0.0 (%)
14:37:38 19.8 -0.2 (-1.00%) 2,000 7,305,300 0.02 (%)
14:37:28 19.8 -0.2 (-1.00%) 500 7,303,300 0.01 (%)
14:37:24 19.7 -0.3 (-1.50%) 100 7,302,800 0.0 (%)
14:37:13 19.7 -0.3 (-1.50%) 5,000 7,302,700 0.06 (%)
14:37:06 19.7 -0.3 (-1.50%) 1,000 7,297,700 0.01 (%)
14:37:05 19.8 -0.2 (-1.00%) 10,100 7,296,700 0.12 (%)
14:36:54 19.8 -0.2 (-1.00%) 100 7,286,600 0.0 (%)
14:36:49 19.8 -0.2 (-1.00%) 10,000 7,286,500 0.12 (%)
14:36:40 19.8 -0.2 (-1.00%) 100 7,276,500 0.0 (%)
14:36:34 19.8 -0.2 (-1.00%) 100 7,276,400 0.0 (%)
14:36:28 19.8 -0.2 (-1.00%) 200 7,276,300 0.0 (%)
14:36:25 19.8 -0.2 (-1.00%) 76,900 7,276,100 0.95 (%)
14:36:03 19.8 -0.2 (-1.00%) 300 7,199,200 0.0 (%)
14:35:47 19.9 -0.1 (-0.50%) 100 7,198,900 0.0 (%)
14:35:46 19.9 -0.1 (-0.50%) 14,000 7,198,800 0.17 (%)
14:35:34 19.9 -0.1 (-0.50%) 1,000 7,184,800 0.01 (%)
14:35:13 19.9 -0.1 (-0.50%) 100 7,183,800 0.0 (%)
14:35:03 19.9 -0.1 (-0.50%) 500 7,183,700 0.01 (%)
14:34:56 19.9 -0.1 (-0.50%) 500 7,183,200 0.01 (%)
14:34:46 19.9 -0.1 (-0.50%) 100 7,182,700 0.0 (%)
14:34:40 19.8 -0.2 (-1.00%) 10,000 7,182,600 0.12 (%)
14:34:15 19.8 -0.2 (-1.00%) 12,000 7,172,600 0.15 (%)
14:34:00 19.8 -0.2 (-1.00%) 2,000 7,160,600 0.02 (%)
14:33:51 19.8 -0.2 (-1.00%) 6,000 7,158,600 0.07 (%)
14:33:50 19.9 -0.1 (-0.50%) 100 7,152,600 0.0 (%)
14:33:47 19.9 -0.1 (-0.50%) 2,000 7,152,500 0.02 (%)
14:33:10 19.9 -0.1 (-0.50%) 10,000 7,150,500 0.12 (%)
14:33:05 19.9 -0.1 (-0.50%) 300 7,140,500 0.0 (%)
14:32:59 19.8 -0.2 (-1.00%) 100 7,140,200 0.0 (%)
14:32:47 19.8 -0.2 (-1.00%) 1,000 7,140,100 0.01 (%)
14:32:38 19.8 -0.2 (-1.00%) 600 7,139,100 0.01 (%)
14:32:35 19.9 -0.1 (-0.50%) 700 7,138,500 0.01 (%)
14:32:34 19.9 -0.1 (-0.50%) 5,000 7,137,800 0.06 (%)
14:32:27 19.8 -0.2 (-1.00%) 1,000 7,132,800 0.01 (%)
14:32:08 19.9 -0.1 (-0.50%) 200 7,131,800 0.0 (%)
14:32:01 19.9 -0.1 (-0.50%) 4,000 7,131,600 0.05 (%)
14:31:29 19.8 -0.2 (-1.00%) 2,000 7,127,600 0.02 (%)
14:31:09 19.8 -0.2 (-1.00%) 4,000 7,125,600 0.05 (%)
14:31:00 19.8 -0.2 (-1.00%) 1,000 7,121,600 0.01 (%)
14:30:53 19.8 -0.2 (-1.00%) 100 7,120,600 0.0 (%)
14:30:46 19.8 -0.2 (-1.00%) 500 7,120,500 0.01 (%)
14:30:40 19.8 -0.2 (-1.00%) 5,000 7,120,000 0.06 (%)
14:30:36 19.8 -0.2 (-1.00%) 1,000 7,115,000 0.01 (%)
14:30:21 19.8 -0.2 (-1.00%) 50,000 7,114,000 0.62 (%)
14:30:11 19.9 -0.1 (-0.50%) 2,000 7,064,000 0.02 (%)
14:30:06 19.8 -0.2 (-1.00%) 3,000 7,062,000 0.04 (%)
14:29:53 19.9 -0.1 (-0.50%) 200 7,059,000 0.0 (%)
14:29:45 19.9 -0.1 (-0.50%) 500 7,058,800 0.01 (%)
14:29:44 19.8 -0.2 (-1.00%) 10,000 7,058,300 0.12 (%)
14:29:36 19.8 -0.2 (-1.00%) 20,500 7,048,300 0.25 (%)
14:29:35 19.8 -0.2 (-1.00%) 2,600 7,027,800 0.03 (%)
14:29:29 19.8 -0.2 (-1.00%) 1,000 7,025,200 0.01 (%)
14:29:17 19.9 -0.1 (-0.50%) 100 7,024,200 0.0 (%)
14:29:04 19.9 -0.1 (-0.50%) 500 7,024,100 0.01 (%)
14:28:47 19.9 -0.1 (-0.50%) 300 7,023,600 0.0 (%)
14:28:45 19.9 -0.1 (-0.50%) 2,400 7,023,300 0.03 (%)
14:28:40 19.9 -0.1 (-0.50%) 200 7,020,900 0.0 (%)
14:28:29 19.9 -0.1 (-0.50%) 300 7,020,700 0.0 (%)
14:28:20 19.9 -0.1 (-0.50%) 500 7,020,400 0.01 (%)
14:28:19 19.9 -0.1 (-0.50%) 1,500 7,019,900 0.02 (%)
14:28:18 19.9 -0.1 (-0.50%) 1,200 7,018,400 0.01 (%)
14:28:16 19.9 -0.1 (-0.50%) 400 7,017,200 0.0 (%)
14:28:10 19.9 -0.1 (-0.50%) 300 7,016,800 0.0 (%)
14:28:07 19.9 -0.1 (-0.50%) 400 7,016,500 0.0 (%)
14:28:06 19.9 -0.1 (-0.50%) 100 7,016,100 0.0 (%)
14:28:04 19.9 -0.1 (-0.50%) 500 7,016,000 0.01 (%)
14:28:03 19.9 -0.1 (-0.50%) 500 7,015,500 0.01 (%)
14:28:01 19.9 -0.1 (-0.50%) 1,000 7,015,000 0.01 (%)
14:27:59 19.9 -0.1 (-0.50%) 1,000 7,014,000 0.01 (%)
14:27:51 19.9 -0.1 (-0.50%) 500 7,013,000 0.01 (%)
14:27:50 19.8 -0.2 (-1.00%) 1,000 7,012,500 0.01 (%)
14:27:49 19.9 -0.1 (-0.50%) 100 7,011,500 0.0 (%)
14:27:42 19.9 -0.1 (-0.50%) 500 7,011,400 0.01 (%)
14:27:41 19.9 -0.1 (-0.50%) 1,500 7,010,900 0.02 (%)
14:27:39 19.9 -0.1 (-0.50%) 500 7,009,400 0.01 (%)
14:27:30 19.9 -0.1 (-0.50%) 1,000 7,008,900 0.01 (%)
14:27:26 19.9 -0.1 (-0.50%) 200 7,007,900 0.0 (%)
14:27:25 19.9 -0.1 (-0.50%) 5,000 7,007,700 0.06 (%)
14:27:09 19.9 -0.1 (-0.50%) 100 7,002,700 0.0 (%)
14:27:05 19.9 -0.1 (-0.50%) 200 7,002,600 0.0 (%)
14:27:00 19.9 -0.1 (-0.50%) 100 7,002,400 0.0 (%)
14:26:57 19.9 -0.1 (-0.50%) 5,100 7,002,300 0.06 (%)
14:26:52 19.9 -0.1 (-0.50%) 1,800 6,997,200 0.02 (%)
14:26:42 19.9 -0.1 (-0.50%) 500 6,995,400 0.01 (%)
14:26:40 19.8 -0.2 (-1.00%) 30,000 6,994,900 0.37 (%)
14:26:34 19.9 -0.1 (-0.50%) 10,000 6,964,900 0.12 (%)
14:26:29 19.9 -0.1 (-0.50%) 2,000 6,954,900 0.02 (%)
14:26:15 19.9 -0.1 (-0.50%) 10,400 6,952,900 0.13 (%)
14:26:06 19.9 -0.1 (-0.50%) 1,000 6,942,500 0.01 (%)
14:26:05 19.9 -0.1 (-0.50%) 500 6,941,500 0.01 (%)
14:26:03 19.9 -0.1 (-0.50%) 100 6,941,000 0.0 (%)
14:26:02 19.9 -0.1 (-0.50%) 1,000 6,940,900 0.01 (%)
14:25:58 19.9 -0.1 (-0.50%) 1,000 6,939,900 0.01 (%)
14:25:57 19.9 -0.1 (-0.50%) 200 6,938,900 0.0 (%)
14:25:55 19.9 -0.1 (-0.50%) 100 6,938,700 0.0 (%)
14:25:54 19.9 -0.1 (-0.50%) 200 6,938,600 0.0 (%)
14:25:53 19.9 -0.1 (-0.50%) 500 6,938,400 0.01 (%)
14:25:50 19.9 -0.1 (-0.50%) 1,500 6,937,900 0.02 (%)
14:25:48 19.9 -0.1 (-0.50%) 800 6,936,400 0.01 (%)
14:25:45 19.9 -0.1 (-0.50%) 10,000 6,935,600 0.12 (%)
14:25:41 19.9 -0.1 (-0.50%) 600 6,925,600 0.01 (%)
14:25:37 19.8 -0.2 (-1.00%) 1,900 6,925,000 0.02 (%)
14:25:36 19.9 -0.1 (-0.50%) 2,000 6,923,100 0.02 (%)
14:25:29 19.9 -0.1 (-0.50%) 100 6,921,100 0.0 (%)
14:25:15 19.8 -0.2 (-1.00%) 5,000 6,921,000 0.06 (%)
14:25:09 19.9 -0.1 (-0.50%) 2,000 6,916,000 0.02 (%)
14:24:54 19.8 -0.2 (-1.00%) 200 6,914,000 0.0 (%)
14:24:47 19.8 -0.2 (-1.00%) 15,000 6,913,800 0.19 (%)
14:24:42 19.8 -0.2 (-1.00%) 3,000 6,898,800 0.04 (%)
14:24:32 19.8 -0.2 (-1.00%) 3,200 6,895,800 0.04 (%)
14:24:18 19.8 -0.2 (-1.00%) 300 6,892,600 0.0 (%)
14:23:56 19.8 -0.2 (-1.00%) 4,900 6,892,300 0.06 (%)
14:23:52 19.8 -0.2 (-1.00%) 2,100 6,887,400 0.03 (%)
14:23:51 19.8 -0.2 (-1.00%) 2,800 6,885,300 0.03 (%)
14:23:47 19.8 -0.2 (-1.00%) 1,800 6,882,500 0.02 (%)
14:23:44 19.8 -0.2 (-1.00%) 500 6,880,700 0.01 (%)
14:23:42 19.8 -0.2 (-1.00%) 400 6,880,200 0.0 (%)
14:23:41 19.8 -0.2 (-1.00%) 10,000 6,879,800 0.12 (%)
14:23:38 19.8 -0.2 (-1.00%) 100 6,869,800 0.0 (%)
14:23:33 19.8 -0.2 (-1.00%) 15,000 6,869,700 0.19 (%)
14:23:30 19.8 -0.2 (-1.00%) 8,800 6,854,700 0.11 (%)
14:23:28 19.8 -0.2 (-1.00%) 8,500 6,845,900 0.11 (%)
14:23:17 19.8 -0.2 (-1.00%) 5,200 6,837,400 0.06 (%)
14:23:12 19.8 -0.2 (-1.00%) 1,000 6,832,200 0.01 (%)
14:23:09 19.8 -0.2 (-1.00%) 300 6,831,200 0.0 (%)
14:23:07 19.8 -0.2 (-1.00%) 14,200 6,830,900 0.18 (%)
14:23:06 19.8 -0.2 (-1.00%) 5,000 6,816,700 0.06 (%)
14:23:01 19.8 -0.2 (-1.00%) 1,200 6,811,700 0.01 (%)
14:23:00 19.8 -0.2 (-1.00%) 2,000 6,810,500 0.02 (%)
14:22:58 19.8 -0.2 (-1.00%) 2,100 6,808,500 0.03 (%)
14:22:57 19.8 -0.2 (-1.00%) 300 6,806,400 0.0 (%)
14:22:55 19.8 -0.2 (-1.00%) 10,800 6,806,100 0.13 (%)
14:22:47 19.8 -0.2 (-1.00%) 1,000 6,795,300 0.01 (%)
14:22:45 19.8 -0.2 (-1.00%) 300 6,794,300 0.0 (%)
14:22:39 19.8 -0.2 (-1.00%) 200 6,794,000 0.0 (%)
14:22:38 19.8 -0.2 (-1.00%) 200 6,793,800 0.0 (%)
14:22:35 19.8 -0.2 (-1.00%) 500 6,793,600 0.01 (%)
14:22:31 19.8 -0.2 (-1.00%) 100 6,793,100 0.0 (%)
14:22:29 19.8 -0.2 (-1.00%) 100 6,793,000 0.0 (%)
14:22:28 19.7 -0.3 (-1.50%) 5,400 6,792,900 0.07 (%)
14:22:25 19.8 -0.2 (-1.00%) 2,000 6,787,500 0.02 (%)
14:22:20 19.8 -0.2 (-1.00%) 2,000 6,785,500 0.02 (%)
14:22:13 19.8 -0.2 (-1.00%) 100 6,783,500 0.0 (%)
14:22:10 19.8 -0.2 (-1.00%) 500 6,783,400 0.01 (%)
14:22:06 19.8 -0.2 (-1.00%) 14,700 6,782,900 0.18 (%)
14:21:55 19.8 -0.2 (-1.00%) 1,000 6,768,200 0.01 (%)
14:21:54 19.8 -0.2 (-1.00%) 500 6,767,200 0.01 (%)
14:21:49 19.8 -0.2 (-1.00%) 3,600 6,766,700 0.04 (%)
14:21:48 19.8 -0.2 (-1.00%) 1,100 6,763,100 0.01 (%)
14:21:47 19.8 -0.2 (-1.00%) 600 6,762,000 0.01 (%)
14:21:43 19.8 -0.2 (-1.00%) 200 6,761,400 0.0 (%)
14:21:42 19.8 -0.2 (-1.00%) 3,700 6,761,200 0.05 (%)
14:21:25 19.8 -0.2 (-1.00%) 300 6,757,500 0.0 (%)
14:21:19 19.9 -0.1 (-0.50%) 1,500 6,757,200 0.02 (%)
14:21:17 19.8 -0.2 (-1.00%) 100 6,755,700 0.0 (%)
14:21:13 19.8 -0.2 (-1.00%) 4,000 6,755,600 0.05 (%)
14:21:06 19.8 -0.2 (-1.00%) 10,000 6,751,600 0.12 (%)
14:20:59 19.8 -0.2 (-1.00%) 1,000 6,741,600 0.01 (%)
14:20:58 19.8 -0.2 (-1.00%) 500 6,740,600 0.01 (%)
14:20:47 19.9 -0.1 (-0.50%) 2,000 6,740,100 0.02 (%)
14:20:46 19.8 -0.2 (-1.00%) 5,200 6,738,100 0.06 (%)
14:20:44 19.9 -0.1 (-0.50%) 2,400 6,732,900 0.03 (%)
14:20:43 19.8 -0.2 (-1.00%) 4,900 6,730,500 0.06 (%)
14:20:40 19.8 -0.2 (-1.00%) 3,700 6,725,600 0.05 (%)
14:20:34 19.8 -0.2 (-1.00%) 300 6,721,900 0.0 (%)
14:20:30 19.8 -0.2 (-1.00%) 10,300 6,721,600 0.13 (%)
14:20:23 19.8 -0.2 (-1.00%) 3,000 6,711,300 0.04 (%)
14:20:18 19.8 -0.2 (-1.00%) 2,000 6,708,300 0.02 (%)
14:20:13 19.8 -0.2 (-1.00%) 5,000 6,706,300 0.06 (%)
14:20:12 19.8 -0.2 (-1.00%) 5,000 6,701,300 0.06 (%)
14:20:11 19.8 -0.2 (-1.00%) 3,000 6,696,300 0.04 (%)
14:20:08 19.8 -0.2 (-1.00%) 1,700 6,693,300 0.02 (%)
14:20:04 19.8 -0.2 (-1.00%) 11,700 6,691,600 0.14 (%)
14:20:02 19.8 -0.2 (-1.00%) 100 6,679,900 0.0 (%)
14:20:00 19.8 -0.2 (-1.00%) 5,000 6,679,800 0.06 (%)
14:19:58 19.8 -0.2 (-1.00%) 9,800 6,674,800 0.12 (%)
14:19:57 19.8 -0.2 (-1.00%) 1,000 6,665,000 0.01 (%)
14:19:51 19.8 -0.2 (-1.00%) 5,000 6,664,000 0.06 (%)
14:19:43 19.8 -0.2 (-1.00%) 15,000 6,659,000 0.19 (%)
14:19:41 19.8 -0.2 (-1.00%) 20,000 6,644,000 0.25 (%)
14:19:39 19.9 -0.1 (-0.50%) 3,900 6,624,000 0.05 (%)
14:19:38 19.8 -0.2 (-1.00%) 5,000 6,620,100 0.06 (%)
14:19:35 19.8 -0.2 (-1.00%) 1,000 6,615,100 0.01 (%)
14:19:31 19.8 -0.2 (-1.00%) 1,000 6,614,100 0.01 (%)
14:19:29 19.8 -0.2 (-1.00%) 500 6,613,100 0.01 (%)
14:19:28 19.8 -0.2 (-1.00%) 2,000 6,612,600 0.02 (%)
14:19:25 19.8 -0.2 (-1.00%) 2,000 6,610,600 0.02 (%)
14:19:15 19.8 -0.2 (-1.00%) 100 6,608,600 0.0 (%)
14:19:01 19.9 -0.1 (-0.50%) 2,000 6,608,500 0.02 (%)
14:18:56 19.8 -0.2 (-1.00%) 100 6,606,500 0.0 (%)
14:18:44 19.9 -0.1 (-0.50%) 200 6,606,400 0.0 (%)
14:18:36 19.9 -0.1 (-0.50%) 500 6,606,200 0.01 (%)
14:18:32 19.9 -0.1 (-0.50%) 3,000 6,605,700 0.04 (%)
14:18:16 19.9 -0.1 (-0.50%) 500 6,602,700 0.01 (%)
14:18:13 19.9 -0.1 (-0.50%) 2,000 6,602,200 0.02 (%)
14:18:12 19.9 -0.1 (-0.50%) 100 6,600,200 0.0 (%)
14:18:06 19.9 -0.1 (-0.50%) 1,000 6,600,100 0.01 (%)
14:18:03 19.9 -0.1 (-0.50%) 1,000 6,599,100 0.01 (%)
14:17:59 19.9 -0.1 (-0.50%) 16,000 6,598,100 0.2 (%)
14:17:56 19.9 -0.1 (-0.50%) 500 6,582,100 0.01 (%)
14:17:55 19.9 -0.1 (-0.50%) 200 6,581,600 0.0 (%)
14:17:54 19.8 -0.2 (-1.00%) 1,000 6,581,400 0.01 (%)
14:17:49 19.9 -0.1 (-0.50%) 400 6,580,400 0.0 (%)
14:17:48 19.9 -0.1 (-0.50%) 3,100 6,580,000 0.04 (%)
14:17:45 19.9 -0.1 (-0.50%) 10,000 6,576,900 0.12 (%)
14:17:42 19.8 -0.2 (-1.00%) 200 6,566,900 0.0 (%)
14:17:34 19.9 -0.1 (-0.50%) 2,000 6,566,700 0.02 (%)
14:17:26 19.9 -0.1 (-0.50%) 2,000 6,564,700 0.02 (%)
14:17:25 19.9 -0.1 (-0.50%) 3,900 6,562,700 0.05 (%)
14:17:24 19.9 -0.1 (-0.50%) 3,000 6,558,800 0.04 (%)
14:17:23 19.9 -0.1 (-0.50%) 200 6,555,800 0.0 (%)
14:17:21 19.9 -0.1 (-0.50%) 500 6,555,600 0.01 (%)
14:17:20 19.9 -0.1 (-0.50%) 100 6,555,100 0.0 (%)
14:17:16 19.9 -0.1 (-0.50%) 100 6,555,000 0.0 (%)
14:17:14 19.9 -0.1 (-0.50%) 10,000 6,554,900 0.12 (%)
14:16:59 19.9 -0.1 (-0.50%) 1,000 6,544,900 0.01 (%)
14:16:56 19.9 -0.1 (-0.50%) 100 6,543,900 0.0 (%)
14:16:55 19.9 -0.1 (-0.50%) 2,000 6,543,800 0.02 (%)
14:16:54 19.9 -0.1 (-0.50%) 100 6,541,800 0.0 (%)
14:16:53 19.9 -0.1 (-0.50%) 100 6,541,700 0.0 (%)
14:16:48 19.9 -0.1 (-0.50%) 500 6,541,600 0.01 (%)
14:16:35 19.9 -0.1 (-0.50%) 1,000 6,541,100 0.01 (%)
14:16:33 19.9 -0.1 (-0.50%) 100 6,540,100 0.0 (%)
14:16:31 19.9 -0.1 (-0.50%) 10,000 6,540,000 0.12 (%)
14:16:30 19.9 -0.1 (-0.50%) 1,000 6,530,000 0.01 (%)
14:16:29 19.9 -0.1 (-0.50%) 100 6,529,000 0.0 (%)
14:16:22 19.9 -0.1 (-0.50%) 10,500 6,528,900 0.13 (%)
14:16:09 19.9 -0.1 (-0.50%) 100 6,518,400 0.0 (%)
14:15:53 19.8 -0.2 (-1.00%) 1,000 6,518,300 0.01 (%)
14:15:49 19.9 -0.1 (-0.50%) 500 6,517,300 0.01 (%)
14:15:44 19.8 -0.2 (-1.00%) 2,000 6,516,800 0.02 (%)
14:15:32 19.8 -0.2 (-1.00%) 100 6,514,800 0.0 (%)
14:15:27 19.8 -0.2 (-1.00%) 500 6,514,700 0.01 (%)
14:15:26 19.9 -0.1 (-0.50%) 500 6,514,200 0.01 (%)
14:15:23 19.9 -0.1 (-0.50%) 100 6,513,700 0.0 (%)
14:15:19 19.9 -0.1 (-0.50%) 100 6,513,600 0.0 (%)
14:15:02 19.9 -0.1 (-0.50%) 15,200 6,513,500 0.19 (%)
14:15:00 19.9 -0.1 (-0.50%) 4,900 6,498,300 0.06 (%)
14:14:58 19.9 -0.1 (-0.50%) 4,900 6,493,400 0.06 (%)
14:14:57 19.9 -0.1 (-0.50%) 9,800 6,488,500 0.12 (%)
14:14:54 19.9 -0.1 (-0.50%) 4,000 6,478,700 0.05 (%)
14:14:53 19.9 -0.1 (-0.50%) 35,000 6,474,700 0.43 (%)
14:14:52 19.9 -0.1 (-0.50%) 1,100 6,439,700 0.01 (%)
14:14:51 19.9 -0.1 (-0.50%) 5,800 6,438,600 0.07 (%)
14:14:45 19.9 -0.1 (-0.50%) 14,000 6,432,800 0.17 (%)
14:14:40 19.9 -0.1 (-0.50%) 2,000 6,418,800 0.02 (%)
14:14:28 19.9 -0.1 (-0.50%) 72,200 6,416,800 0.89 (%)
14:14:20 20.0 0.0 (0.00%) 500 6,344,600 0.01 (%)
14:14:12 20.0 0.0 (0.00%) 800 6,344,100 0.01 (%)
14:14:07 19.9 -0.1 (-0.50%) 700 6,343,300 0.01 (%)
14:14:05 20.0 0.0 (0.00%) 2,500 6,342,600 0.03 (%)
14:13:50 20.0 0.0 (0.00%) 83,000 6,340,100 1.03 (%)
14:13:47 20.0 0.0 (0.00%) 600 6,257,100 0.01 (%)
14:13:45 20.0 0.0 (0.00%) 15,000 6,256,500 0.19 (%)
14:13:44 20.0 0.0 (0.00%) 4,900 6,241,500 0.06 (%)
14:13:41 20.0 0.0 (0.00%) 3,200 6,236,600 0.04 (%)
14:13:38 20.0 0.0 (0.00%) 400 6,233,400 0.0 (%)
14:13:27 20.0 0.0 (0.00%) 4,900 6,233,000 0.06 (%)
14:13:25 20.0 0.0 (0.00%) 1,500 6,228,100 0.02 (%)
14:13:22 20.0 0.0 (0.00%) 300 6,226,600 0.0 (%)
14:13:21 20.0 0.0 (0.00%) 4,900 6,226,300 0.06 (%)
14:13:14 20.0 0.0 (0.00%) 4,900 6,221,400 0.06 (%)
14:13:01 20.0 0.0 (0.00%) 4,900 6,216,500 0.06 (%)
14:12:59 20.0 0.0 (0.00%) 10,000 6,211,600 0.12 (%)
14:12:56 20.0 0.0 (0.00%) 4,900 6,201,600 0.06 (%)
14:12:55 20.0 0.0 (0.00%) 2,000 6,196,700 0.02 (%)
14:12:49 20.0 0.0 (0.00%) 15,000 6,194,700 0.19 (%)
14:12:45 20.0 0.0 (0.00%) 3,000 6,179,700 0.04 (%)
14:12:26 20.1 +0.1 (+0.50%) 500 6,176,700 0.01 (%)
14:12:23 20.0 0.0 (0.00%) 500 6,176,200 0.01 (%)
14:12:21 20.1 +0.1 (+0.50%) 200 6,175,700 0.0 (%)
14:12:16 20.0 0.0 (0.00%) 4,900 6,175,500 0.06 (%)
14:12:11 20.0 0.0 (0.00%) 4,900 6,170,600 0.06 (%)
14:12:03 20.0 0.0 (0.00%) 4,900 6,165,700 0.06 (%)
14:12:01 20.0 0.0 (0.00%) 4,900 6,160,800 0.06 (%)
14:11:47 20.0 0.0 (0.00%) 900 6,155,900 0.01 (%)
14:11:31 20.0 0.0 (0.00%) 200 6,155,000 0.0 (%)
14:11:30 20.0 0.0 (0.00%) 5,000 6,154,800 0.06 (%)
14:11:00 20.1 +0.1 (+0.50%) 10,000 6,149,800 0.12 (%)
14:10:58 20.1 +0.1 (+0.50%) 100 6,139,800 0.0 (%)
14:10:47 20.1 +0.1 (+0.50%) 100 6,139,700 0.0 (%)
14:10:28 20.1 +0.1 (+0.50%) 1,000 6,139,600 0.01 (%)
14:10:16 20.1 +0.1 (+0.50%) 600 6,138,600 0.01 (%)
14:10:09 20.1 +0.1 (+0.50%) 100 6,138,000 0.0 (%)
14:09:50 20.1 +0.1 (+0.50%) 100 6,137,900 0.0 (%)
14:09:48 20.0 0.0 (0.00%) 15,000 6,137,800 0.19 (%)
14:09:44 20.0 0.0 (0.00%) 3,000 6,122,800 0.04 (%)
14:09:07 20.1 +0.1 (+0.50%) 100 6,119,800 0.0 (%)
14:09:06 20.1 +0.1 (+0.50%) 7,300 6,119,700 0.09 (%)
14:08:32 20.1 +0.1 (+0.50%) 500 6,112,400 0.01 (%)
14:08:09 20.0 0.0 (0.00%) 10,000 6,111,900 0.12 (%)
14:08:05 20.0 0.0 (0.00%) 2,000 6,101,900 0.02 (%)
14:08:03 20.1 +0.1 (+0.50%) 10,000 6,099,900 0.12 (%)
14:08:00 20.1 +0.1 (+0.50%) 500 6,089,900 0.01 (%)
14:07:59 20.0 0.0 (0.00%) 300 6,089,400 0.0 (%)
14:07:58 20.0 0.0 (0.00%) 10,000 6,089,100 0.12 (%)
14:07:53 20.0 0.0 (0.00%) 2,000 6,079,100 0.02 (%)
14:07:33 20.0 0.0 (0.00%) 10,000 6,077,100 0.12 (%)
14:07:31 20.0 0.0 (0.00%) 1,100 6,067,100 0.01 (%)
14:07:29 20.0 0.0 (0.00%) 2,000 6,066,000 0.02 (%)
14:07:25 20.0 0.0 (0.00%) 100 6,064,000 0.0 (%)
14:07:22 20.0 0.0 (0.00%) 10,000 6,063,900 0.12 (%)
14:07:17 20.0 0.0 (0.00%) 2,000 6,053,900 0.02 (%)
14:07:08 20.0 0.0 (0.00%) 400 6,051,900 0.0 (%)
14:07:01 20.1 +0.1 (+0.50%) 700 6,051,500 0.01 (%)
14:06:56 20.1 +0.1 (+0.50%) 1,000 6,050,800 0.01 (%)
14:06:13 20.0 0.0 (0.00%) 500 6,049,800 0.01 (%)
14:06:09 20.0 0.0 (0.00%) 1,000 6,049,300 0.01 (%)
14:05:48 20.0 0.0 (0.00%) 200 6,048,300 0.0 (%)
14:05:39 20.1 +0.1 (+0.50%) 100 6,048,100 0.0 (%)
14:05:28 20.1 +0.1 (+0.50%) 200 6,048,000 0.0 (%)
14:05:09 20.0 0.0 (0.00%) 100 6,047,800 0.0 (%)
14:05:03 20.0 0.0 (0.00%) 200 6,047,700 0.0 (%)
14:04:49 20.1 +0.1 (+0.50%) 2,000 6,047,500 0.02 (%)
14:04:33 20.1 +0.1 (+0.50%) 4,800 6,045,500 0.06 (%)
14:04:30 20.1 +0.1 (+0.50%) 100 6,040,700 0.0 (%)
14:04:29 20.1 +0.1 (+0.50%) 7,400 6,040,600 0.09 (%)
14:04:27 20.1 +0.1 (+0.50%) 1,100 6,033,200 0.01 (%)
14:04:21 20.1 +0.1 (+0.50%) 5,000 6,032,100 0.06 (%)
14:04:20 20.1 +0.1 (+0.50%) 3,000 6,027,100 0.04 (%)
14:04:18 20.1 +0.1 (+0.50%) 1,000 6,024,100 0.01 (%)
14:04:17 20.1 +0.1 (+0.50%) 1,000 6,023,100 0.01 (%)
14:04:15 20.1 +0.1 (+0.50%) 7,900 6,022,100 0.1 (%)
14:04:13 20.1 +0.1 (+0.50%) 5,000 6,014,200 0.06 (%)
14:04:07 20.1 +0.1 (+0.50%) 1,000 6,009,200 0.01 (%)
14:03:57 20.1 +0.1 (+0.50%) 1,400 6,008,200 0.02 (%)
14:03:48 20.1 +0.1 (+0.50%) 2,000 6,006,800 0.02 (%)
14:03:38 20.1 +0.1 (+0.50%) 4,900 6,004,800 0.06 (%)
14:03:36 20.1 +0.1 (+0.50%) 4,900 5,999,900 0.06 (%)
14:03:35 20.1 +0.1 (+0.50%) 4,900 5,995,000 0.06 (%)
14:03:34 20.2 +0.2 (+1.00%) 2,000 5,990,100 0.02 (%)
14:03:31 20.1 +0.1 (+0.50%) 200 5,988,100 0.0 (%)
14:03:29 20.1 +0.1 (+0.50%) 1,000 5,987,900 0.01 (%)
14:03:16 20.2 +0.2 (+1.00%) 100 5,986,900 0.0 (%)
14:03:13 20.2 +0.2 (+1.00%) 100 5,986,800 0.0 (%)
14:03:12 20.2 +0.2 (+1.00%) 100 5,986,700 0.0 (%)
14:02:55 20.2 +0.2 (+1.00%) 4,300 5,986,600 0.05 (%)
14:02:41 20.2 +0.2 (+1.00%) 500 5,982,300 0.01 (%)
14:01:49 20.2 +0.2 (+1.00%) 200 5,981,800 0.0 (%)
14:01:07 20.2 +0.2 (+1.00%) 500 5,981,600 0.01 (%)
14:01:04 20.2 +0.2 (+1.00%) 300 5,981,100 0.0 (%)
14:01:00 20.2 +0.2 (+1.00%) 500 5,980,800 0.01 (%)
14:00:51 20.2 +0.2 (+1.00%) 500 5,980,300 0.01 (%)
14:00:42 20.2 +0.2 (+1.00%) 700 5,979,800 0.01 (%)
14:00:19 20.2 +0.2 (+1.00%) 500 5,979,100 0.01 (%)
14:00:13 20.2 +0.2 (+1.00%) 1,100 5,978,600 0.01 (%)
14:00:11 20.2 +0.2 (+1.00%) 1,000 5,977,500 0.01 (%)
14:00:08 20.2 +0.2 (+1.00%) 3,000 5,976,500 0.04 (%)
14:00:05 20.2 +0.2 (+1.00%) 1,400 5,973,500 0.02 (%)
14:00:02 20.2 +0.2 (+1.00%) 500 5,972,100 0.01 (%)
14:00:01 20.2 +0.2 (+1.00%) 1,000 5,971,600 0.01 (%)
13:59:58 20.2 +0.2 (+1.00%) 400 5,970,600 0.0 (%)
13:59:53 20.2 +0.2 (+1.00%) 50,000 5,970,200 0.62 (%)
13:59:25 20.2 +0.2 (+1.00%) 5,000 5,920,200 0.06 (%)
13:59:06 20.2 +0.2 (+1.00%) 500 5,915,200 0.01 (%)
13:59:03 20.1 +0.1 (+0.50%) 800 5,914,700 0.01 (%)
13:58:55 20.1 +0.1 (+0.50%) 1,200 5,913,900 0.01 (%)
13:58:40 20.1 +0.1 (+0.50%) 2,800 5,912,700 0.03 (%)
13:58:21 20.1 +0.1 (+0.50%) 4,900 5,909,900 0.06 (%)
13:58:20 20.1 +0.1 (+0.50%) 4,900 5,905,000 0.06 (%)
13:58:17 20.1 +0.1 (+0.50%) 5,000 5,900,100 0.06 (%)
13:57:52 20.1 +0.1 (+0.50%) 200 5,895,100 0.0 (%)
13:57:47 20.1 +0.1 (+0.50%) 1,000 5,894,900 0.01 (%)
13:57:45 20.2 +0.2 (+1.00%) 200 5,893,900 0.0 (%)
13:57:31 20.1 +0.1 (+0.50%) 100 5,893,700 0.0 (%)
13:57:27 20.1 +0.1 (+0.50%) 1,100 5,893,600 0.01 (%)
13:57:23 20.1 +0.1 (+0.50%) 500 5,892,500 0.01 (%)
13:57:14 20.1 +0.1 (+0.50%) 100 5,892,000 0.0 (%)
13:57:11 20.1 +0.1 (+0.50%) 3,100 5,891,900 0.04 (%)
13:57:08 20.1 +0.1 (+0.50%) 5,000 5,888,800 0.06 (%)
13:56:56 20.1 +0.1 (+0.50%) 4,900 5,883,800 0.06 (%)
13:56:50 20.1 +0.1 (+0.50%) 4,900 5,878,900 0.06 (%)
13:56:48 20.1 +0.1 (+0.50%) 5,100 5,874,000 0.06 (%)
13:56:47 20.1 +0.1 (+0.50%) 4,900 5,868,900 0.06 (%)
13:56:37 20.1 +0.1 (+0.50%) 2,000 5,864,000 0.02 (%)
13:56:33 20.2 +0.2 (+1.00%) 200 5,862,000 0.0 (%)
13:56:31 20.2 +0.2 (+1.00%) 100 5,861,800 0.0 (%)
13:56:28 20.2 +0.2 (+1.00%) 1,000 5,861,700 0.01 (%)
13:56:05 20.2 +0.2 (+1.00%) 100 5,860,700 0.0 (%)
13:55:53 20.1 +0.1 (+0.50%) 2,000 5,860,600 0.02 (%)
13:55:45 20.1 +0.1 (+0.50%) 3,500 5,858,600 0.04 (%)
13:55:43 20.1 +0.1 (+0.50%) 1,000 5,855,100 0.01 (%)
13:55:41 20.1 +0.1 (+0.50%) 400 5,854,100 0.0 (%)
13:55:39 20.1 +0.1 (+0.50%) 100 5,853,700 0.0 (%)
13:55:37 20.1 +0.1 (+0.50%) 600 5,853,600 0.01 (%)
13:55:36 20.1 +0.1 (+0.50%) 1,000 5,853,000 0.01 (%)
13:55:35 20.1 +0.1 (+0.50%) 100 5,852,000 0.0 (%)
13:55:33 20.1 +0.1 (+0.50%) 12,000 5,851,900 0.15 (%)
13:55:30 20.1 +0.1 (+0.50%) 20,000 5,839,900 0.25 (%)
13:55:24 20.1 +0.1 (+0.50%) 300 5,819,900 0.0 (%)
13:55:21 20.1 +0.1 (+0.50%) 7,600 5,819,600 0.09 (%)
13:55:19 20.1 +0.1 (+0.50%) 200 5,812,000 0.0 (%)
13:55:16 20.1 +0.1 (+0.50%) 5,000 5,811,800 0.06 (%)
13:55:14 20.1 +0.1 (+0.50%) 7,900 5,806,800 0.1 (%)
13:55:11 20.1 +0.1 (+0.50%) 100 5,798,900 0.0 (%)
13:55:10 20.1 +0.1 (+0.50%) 6,000 5,798,800 0.07 (%)
13:55:07 20.1 +0.1 (+0.50%) 500 5,792,800 0.01 (%)
13:55:04 20.1 +0.1 (+0.50%) 500 5,792,300 0.01 (%)
13:55:03 20.1 +0.1 (+0.50%) 3,000 5,791,800 0.04 (%)
13:54:59 20.1 +0.1 (+0.50%) 1,000 5,788,800 0.01 (%)
13:54:57 20.1 +0.1 (+0.50%) 5,000 5,787,800 0.06 (%)
13:54:54 20.1 +0.1 (+0.50%) 1,000 5,782,800 0.01 (%)
13:54:34 20.1 +0.1 (+0.50%) 500 5,781,800 0.01 (%)
13:54:19 20.1 +0.1 (+0.50%) 500 5,781,300 0.01 (%)
13:53:46 20.0 0.0 (0.00%) 8,000 5,780,800 0.1 (%)
13:53:22 20.0 0.0 (0.00%) 4,900 5,772,800 0.06 (%)
13:53:20 20.0 0.0 (0.00%) 4,900 5,767,900 0.06 (%)
13:53:03 20.0 0.0 (0.00%) 1,000 5,763,000 0.01 (%)
13:53:02 20.1 +0.1 (+0.50%) 2,000 5,762,000 0.02 (%)
13:52:43 20.0 0.0 (0.00%) 200 5,760,000 0.0 (%)
13:52:24 20.1 +0.1 (+0.50%) 100 5,759,800 0.0 (%)
13:52:21 20.1 +0.1 (+0.50%) 200 5,759,700 0.0 (%)
13:52:15 20.0 0.0 (0.00%) 200 5,759,500 0.0 (%)
13:52:04 20.0 0.0 (0.00%) 500 5,759,300 0.01 (%)
13:52:03 20.0 0.0 (0.00%) 100 5,758,800 0.0 (%)
13:51:27 20.0 0.0 (0.00%) 4,900 5,758,700 0.06 (%)
13:51:26 20.0 0.0 (0.00%) 4,900 5,753,800 0.06 (%)
13:51:24 20.0 0.0 (0.00%) 42,800 5,748,900 0.53 (%)
13:51:21 20.0 0.0 (0.00%) 5,000 5,706,100 0.06 (%)
13:51:18 20.0 0.0 (0.00%) 1,000 5,701,100 0.01 (%)
13:51:15 20.0 0.0 (0.00%) 9,600 5,700,100 0.12 (%)
13:51:14 20.0 0.0 (0.00%) 2,000 5,690,500 0.02 (%)
13:51:05 20.0 0.0 (0.00%) 3,000 5,688,500 0.04 (%)
13:51:01 20.0 0.0 (0.00%) 400 5,685,500 0.0 (%)
13:50:46 19.9 -0.1 (-0.50%) 300 5,685,100 0.0 (%)
13:50:45 19.9 -0.1 (-0.50%) 2,000 5,684,800 0.02 (%)
13:50:22 19.9 -0.1 (-0.50%) 100 5,682,800 0.0 (%)
13:50:14 19.9 -0.1 (-0.50%) 100 5,682,700 0.0 (%)
13:49:59 19.9 -0.1 (-0.50%) 800 5,682,600 0.01 (%)
13:49:57 20.0 0.0 (0.00%) 100 5,681,800 0.0 (%)
13:49:51 20.0 0.0 (0.00%) 500 5,681,700 0.01 (%)
13:49:36 20.0 0.0 (0.00%) 3,400 5,681,200 0.04 (%)
13:49:33 20.0 0.0 (0.00%) 90,000 5,677,800 1.11 (%)
13:49:30 20.0 0.0 (0.00%) 4,900 5,587,800 0.06 (%)
13:49:29 20.0 0.0 (0.00%) 1,500 5,582,900 0.02 (%)
13:49:18 20.0 0.0 (0.00%) 30,000 5,581,400 0.37 (%)
13:48:35 20.0 0.0 (0.00%) 200 5,551,400 0.0 (%)
13:48:30 20.0 0.0 (0.00%) 1,100 5,551,200 0.01 (%)
13:48:25 20.0 0.0 (0.00%) 1,000 5,550,100 0.01 (%)
13:48:10 20.0 0.0 (0.00%) 50,000 5,549,100 0.62 (%)
13:48:07 20.0 0.0 (0.00%) 100 5,499,100 0.0 (%)
13:48:06 20.1 +0.1 (+0.50%) 100 5,499,000 0.0 (%)
13:47:27 20.1 +0.1 (+0.50%) 200 5,498,900 0.0 (%)
13:46:57 20.1 +0.1 (+0.50%) 500 5,498,700 0.01 (%)
13:46:53 20.0 0.0 (0.00%) 900 5,498,200 0.01 (%)
13:46:49 20.1 +0.1 (+0.50%) 1,300 5,497,300 0.02 (%)
13:46:42 20.0 0.0 (0.00%) 100 5,496,000 0.0 (%)
13:45:45 20.1 +0.1 (+0.50%) 6,000 5,495,900 0.07 (%)
13:45:44 20.1 +0.1 (+0.50%) 5,200 5,489,900 0.06 (%)
13:45:40 20.1 +0.1 (+0.50%) 500 5,484,700 0.01 (%)
13:45:34 20.1 +0.1 (+0.50%) 3,000 5,484,200 0.04 (%)
13:45:31 20.1 +0.1 (+0.50%) 500 5,481,200 0.01 (%)
13:45:22 20.1 +0.1 (+0.50%) 3,000 5,480,700 0.04 (%)
13:45:19 20.1 +0.1 (+0.50%) 10,000 5,477,700 0.12 (%)
13:45:14 20.1 +0.1 (+0.50%) 100 5,467,700 0.0 (%)
13:45:11 20.1 +0.1 (+0.50%) 200 5,467,600 0.0 (%)
13:44:59 20.1 +0.1 (+0.50%) 1,000 5,467,400 0.01 (%)
13:44:47 20.1 +0.1 (+0.50%) 1,100 5,466,400 0.01 (%)
13:44:32 20.1 +0.1 (+0.50%) 400 5,465,300 0.0 (%)
13:44:18 20.1 +0.1 (+0.50%) 4,800 5,464,900 0.06 (%)
13:44:17 20.1 +0.1 (+0.50%) 1,000 5,460,100 0.01 (%)
13:44:01 20.1 +0.1 (+0.50%) 4,000 5,459,100 0.05 (%)
13:44:00 20.1 +0.1 (+0.50%) 4,500 5,455,100 0.06 (%)
13:43:51 20.1 +0.1 (+0.50%) 21,300 5,450,600 0.26 (%)
13:43:43 20.1 +0.1 (+0.50%) 100 5,429,300 0.0 (%)
13:43:40 20.1 +0.1 (+0.50%) 5,000 5,429,200 0.06 (%)
13:43:22 20.1 +0.1 (+0.50%) 100 5,424,200 0.0 (%)
13:43:14 20.1 +0.1 (+0.50%) 3,000 5,424,100 0.04 (%)
13:43:10 20.1 +0.1 (+0.50%) 1,000 5,421,100 0.01 (%)
13:43:09 20.1 +0.1 (+0.50%) 1,000 5,420,100 0.01 (%)
13:42:58 20.1 +0.1 (+0.50%) 1,000 5,419,100 0.01 (%)
13:42:46 20.1 +0.1 (+0.50%) 100 5,418,100 0.0 (%)
13:42:23 20.1 +0.1 (+0.50%) 1,500 5,418,000 0.02 (%)
13:42:21 20.1 +0.1 (+0.50%) 600 5,416,500 0.01 (%)
13:42:09 20.1 +0.1 (+0.50%) 1,000 5,415,900 0.01 (%)
13:42:00 20.0 0.0 (0.00%) 5,100 5,414,900 0.06 (%)
13:41:54 20.1 +0.1 (+0.50%) 500 5,409,800 0.01 (%)
13:41:46 20.1 +0.1 (+0.50%) 500 5,409,300 0.01 (%)
13:41:37 20.1 +0.1 (+0.50%) 1,000 5,408,800 0.01 (%)
13:41:06 20.1 +0.1 (+0.50%) 10,000 5,407,800 0.12 (%)
13:40:52 20.1 +0.1 (+0.50%) 1,000 5,397,800 0.01 (%)
13:40:51 20.1 +0.1 (+0.50%) 700 5,396,800 0.01 (%)
13:40:48 20.1 +0.1 (+0.50%) 20,000 5,396,100 0.25 (%)
13:40:41 20.1 +0.1 (+0.50%) 4,900 5,376,100 0.06 (%)
13:40:40 20.1 +0.1 (+0.50%) 4,900 5,371,200 0.06 (%)
13:40:39 20.1 +0.1 (+0.50%) 1,000 5,366,300 0.01 (%)
13:40:24 20.1 +0.1 (+0.50%) 4,900 5,365,300 0.06 (%)
13:40:23 20.1 +0.1 (+0.50%) 4,900 5,360,400 0.06 (%)
13:40:20 20.1 +0.1 (+0.50%) 300 5,355,500 0.0 (%)
13:40:19 20.1 +0.1 (+0.50%) 2,000 5,355,200 0.02 (%)
13:40:09 20.1 +0.1 (+0.50%) 1,200 5,353,200 0.01 (%)
13:39:30 20.2 +0.2 (+1.00%) 100 5,352,000 0.0 (%)
13:39:27 20.1 +0.1 (+0.50%) 3,000 5,351,900 0.04 (%)
13:39:07 20.1 +0.1 (+0.50%) 1,200 5,348,900 0.01 (%)
13:39:02 20.1 +0.1 (+0.50%) 5,000 5,347,700 0.06 (%)
13:38:29 20.2 +0.2 (+1.00%) 500 5,342,700 0.01 (%)
13:38:19 20.2 +0.2 (+1.00%) 1,000 5,342,200 0.01 (%)
13:38:01 20.2 +0.2 (+1.00%) 2,000 5,341,200 0.02 (%)
13:37:51 20.2 +0.2 (+1.00%) 1,000 5,339,200 0.01 (%)
13:37:46 20.2 +0.2 (+1.00%) 100 5,338,200 0.0 (%)
13:37:40 20.2 +0.2 (+1.00%) 10,000 5,338,100 0.12 (%)
13:37:36 20.1 +0.1 (+0.50%) 2,500 5,328,100 0.03 (%)
13:37:26 20.2 +0.2 (+1.00%) 3,000 5,325,600 0.04 (%)
13:37:22 20.2 +0.2 (+1.00%) 5,000 5,322,600 0.06 (%)
13:37:20 20.2 +0.2 (+1.00%) 800 5,317,600 0.01 (%)
13:37:19 20.2 +0.2 (+1.00%) 5,000 5,316,800 0.06 (%)
13:36:49 20.2 +0.2 (+1.00%) 5,000 5,311,800 0.06 (%)
13:36:46 20.2 +0.2 (+1.00%) 2,000 5,306,800 0.02 (%)
13:36:28 20.2 +0.2 (+1.00%) 5,000 5,304,800 0.06 (%)
13:36:15 20.2 +0.2 (+1.00%) 300 5,299,800 0.0 (%)
13:36:07 20.2 +0.2 (+1.00%) 2,500 5,299,500 0.03 (%)
13:36:02 20.3 +0.3 (+1.50%) 300 5,297,000 0.0 (%)
13:35:54 20.2 +0.2 (+1.00%) 100 5,296,700 0.0 (%)
13:35:53 20.2 +0.2 (+1.00%) 1,000 5,296,600 0.01 (%)
13:35:50 20.2 +0.2 (+1.00%) 5,100 5,295,600 0.06 (%)
13:35:48 20.2 +0.2 (+1.00%) 4,900 5,290,500 0.06 (%)
13:35:41 20.2 +0.2 (+1.00%) 100 5,285,600 0.0 (%)
13:35:38 20.2 +0.2 (+1.00%) 100 5,285,500 0.0 (%)
13:35:32 20.2 +0.2 (+1.00%) 4,900 5,285,400 0.06 (%)
13:35:21 20.2 +0.2 (+1.00%) 3,000 5,280,500 0.04 (%)
13:35:13 20.2 +0.2 (+1.00%) 100 5,277,500 0.0 (%)
13:35:09 20.2 +0.2 (+1.00%) 700 5,277,400 0.01 (%)
13:35:05 20.2 +0.2 (+1.00%) 4,800 5,276,700 0.06 (%)
13:34:55 20.2 +0.2 (+1.00%) 2,000 5,271,900 0.02 (%)
13:34:50 20.2 +0.2 (+1.00%) 1,800 5,269,900 0.02 (%)
13:34:49 20.2 +0.2 (+1.00%) 3,100 5,268,100 0.04 (%)
13:34:47 20.2 +0.2 (+1.00%) 4,900 5,265,000 0.06 (%)
13:34:42 20.2 +0.2 (+1.00%) 2,500 5,260,100 0.03 (%)
13:34:40 20.3 +0.3 (+1.50%) 1,000 5,257,600 0.01 (%)
13:34:33 20.3 +0.3 (+1.50%) 1,000 5,256,600 0.01 (%)
13:33:53 20.3 +0.3 (+1.50%) 1,200 5,255,600 0.01 (%)
13:33:23 20.3 +0.3 (+1.50%) 700 5,254,400 0.01 (%)
13:33:14 20.2 +0.2 (+1.00%) 300 5,253,700 0.0 (%)
13:33:12 20.2 +0.2 (+1.00%) 2,600 5,253,400 0.03 (%)
13:33:10 20.2 +0.2 (+1.00%) 500 5,250,800 0.01 (%)
13:33:04 20.2 +0.2 (+1.00%) 100 5,250,300 0.0 (%)
13:32:57 20.2 +0.2 (+1.00%) 1,900 5,250,200 0.02 (%)
13:32:45 20.2 +0.2 (+1.00%) 200 5,248,300 0.0 (%)
13:32:44 20.3 +0.3 (+1.50%) 100 5,248,100 0.0 (%)
13:32:41 20.2 +0.2 (+1.00%) 4,900 5,248,000 0.06 (%)
13:32:35 20.2 +0.2 (+1.00%) 300 5,243,100 0.0 (%)
13:32:25 20.2 +0.2 (+1.00%) 3,600 5,242,800 0.04 (%)
13:32:23 20.3 +0.3 (+1.50%) 100 5,239,200 0.0 (%)
13:32:19 20.2 +0.2 (+1.00%) 4,900 5,239,100 0.06 (%)
13:32:14 20.2 +0.2 (+1.00%) 200 5,234,200 0.0 (%)
13:32:12 20.2 +0.2 (+1.00%) 200 5,234,000 0.0 (%)
13:32:03 20.2 +0.2 (+1.00%) 3,700 5,233,800 0.05 (%)
13:31:50 20.2 +0.2 (+1.00%) 3,000 5,230,100 0.04 (%)
13:31:43 20.2 +0.2 (+1.00%) 800 5,227,100 0.01 (%)
13:31:41 20.2 +0.2 (+1.00%) 200 5,226,300 0.0 (%)
13:31:33 20.2 +0.2 (+1.00%) 900 5,226,100 0.01 (%)
13:31:27 20.3 +0.3 (+1.50%) 100 5,225,200 0.0 (%)
13:31:18 20.2 +0.2 (+1.00%) 200 5,225,100 0.0 (%)
13:31:11 20.2 +0.2 (+1.00%) 200 5,224,900 0.0 (%)
13:31:05 20.2 +0.2 (+1.00%) 200 5,224,700 0.0 (%)
13:30:59 20.2 +0.2 (+1.00%) 1,400 5,224,500 0.02 (%)
13:30:49 20.2 +0.2 (+1.00%) 600 5,223,100 0.01 (%)
13:30:48 20.2 +0.2 (+1.00%) 2,000 5,222,500 0.02 (%)
13:30:46 20.2 +0.2 (+1.00%) 4,500 5,220,500 0.06 (%)
13:30:41 20.2 +0.2 (+1.00%) 1,000 5,216,000 0.01 (%)
13:30:37 20.2 +0.2 (+1.00%) 500 5,215,000 0.01 (%)
13:30:30 20.1 +0.1 (+0.50%) 2,500 5,214,500 0.03 (%)
13:30:25 20.2 +0.2 (+1.00%) 4,200 5,212,000 0.05 (%)
13:30:00 20.1 +0.1 (+0.50%) 5,200 5,207,800 0.06 (%)
13:29:57 20.2 +0.2 (+1.00%) 2,000 5,202,600 0.02 (%)
13:29:55 20.1 +0.1 (+0.50%) 1,400 5,200,600 0.02 (%)
13:29:52 20.2 +0.2 (+1.00%) 2,400 5,199,200 0.03 (%)
13:29:40 20.1 +0.1 (+0.50%) 200 5,196,800 0.0 (%)
13:29:37 20.1 +0.1 (+0.50%) 1,200 5,196,600 0.01 (%)
13:29:36 20.1 +0.1 (+0.50%) 300 5,195,400 0.0 (%)
13:29:35 20.1 +0.1 (+0.50%) 200 5,195,100 0.0 (%)
13:29:34 20.1 +0.1 (+0.50%) 100 5,194,900 0.0 (%)
13:29:33 20.1 +0.1 (+0.50%) 7,000 5,194,800 0.09 (%)
13:29:31 20.1 +0.1 (+0.50%) 300 5,187,800 0.0 (%)
13:29:30 20.1 +0.1 (+0.50%) 200 5,187,500 0.0 (%)
13:29:29 20.1 +0.1 (+0.50%) 1,100 5,187,300 0.01 (%)
13:29:23 20.1 +0.1 (+0.50%) 200 5,186,200 0.0 (%)
13:29:18 20.0 0.0 (0.00%) 15,800 5,186,000 0.2 (%)
13:29:17 20.0 0.0 (0.00%) 2,100 5,170,200 0.03 (%)
13:29:16 20.0 0.0 (0.00%) 1,500 5,168,100 0.02 (%)
13:29:15 20.0 0.0 (0.00%) 19,100 5,166,600 0.24 (%)
13:29:14 20.0 0.0 (0.00%) 1,000 5,147,500 0.01 (%)
13:29:13 20.0 0.0 (0.00%) 59,800 5,146,500 0.74 (%)
13:29:12 20.0 0.0 (0.00%) 700 5,086,700 0.01 (%)
13:29:11 20.0 0.0 (0.00%) 100 5,086,000 0.0 (%)
13:29:09 20.0 0.0 (0.00%) 1,000 5,085,900 0.01 (%)
13:29:04 20.0 0.0 (0.00%) 1,900 5,084,900 0.02 (%)
13:29:03 20.0 0.0 (0.00%) 6,000 5,083,000 0.07 (%)
13:29:01 20.0 0.0 (0.00%) 1,000 5,077,000 0.01 (%)
13:28:59 20.0 0.0 (0.00%) 500 5,076,000 0.01 (%)
13:28:55 19.9 -0.1 (-0.50%) 1,800 5,075,500 0.02 (%)
13:28:50 20.0 0.0 (0.00%) 500 5,073,700 0.01 (%)
13:28:45 20.0 0.0 (0.00%) 20,000 5,073,200 0.25 (%)
13:28:43 19.9 -0.1 (-0.50%) 5,000 5,053,200 0.06 (%)
13:28:41 20.0 0.0 (0.00%) 5,000 5,048,200 0.06 (%)
13:28:37 19.9 -0.1 (-0.50%) 2,000 5,043,200 0.02 (%)
13:28:36 20.0 0.0 (0.00%) 100 5,041,200 0.0 (%)
13:28:28 19.9 -0.1 (-0.50%) 200 5,041,100 0.0 (%)
13:28:27 19.9 -0.1 (-0.50%) 1,500 5,040,900 0.02 (%)
13:28:20 19.9 -0.1 (-0.50%) 2,000 5,039,400 0.02 (%)
13:28:19 19.9 -0.1 (-0.50%) 3,600 5,037,400 0.04 (%)
13:28:18 19.9 -0.1 (-0.50%) 1,000 5,033,800 0.01 (%)
13:28:17 19.9 -0.1 (-0.50%) 100 5,032,800 0.0 (%)
13:28:16 19.9 -0.1 (-0.50%) 2,000 5,032,700 0.02 (%)
13:28:15 19.9 -0.1 (-0.50%) 11,800 5,030,700 0.15 (%)
13:28:10 19.9 -0.1 (-0.50%) 200 5,018,900 0.0 (%)
13:28:01 19.9 -0.1 (-0.50%) 20,800 5,018,700 0.26 (%)
13:28:00 19.9 -0.1 (-0.50%) 1,100 4,997,900 0.01 (%)
13:27:59 19.9 -0.1 (-0.50%) 15,900 4,996,800 0.2 (%)
13:27:56 19.9 -0.1 (-0.50%) 2,000 4,980,900 0.02 (%)
13:27:55 19.9 -0.1 (-0.50%) 100 4,978,900 0.0 (%)
13:27:54 19.9 -0.1 (-0.50%) 5,300 4,978,800 0.07 (%)
13:27:51 19.9 -0.1 (-0.50%) 4,900 4,973,500 0.06 (%)
13:27:48 19.9 -0.1 (-0.50%) 500 4,968,600 0.01 (%)
13:27:47 19.9 -0.1 (-0.50%) 5,000 4,968,100 0.06 (%)
13:27:44 19.9 -0.1 (-0.50%) 18,000 4,963,100 0.22 (%)
13:27:42 19.9 -0.1 (-0.50%) 1,000 4,945,100 0.01 (%)
13:27:41 19.9 -0.1 (-0.50%) 3,000 4,944,100 0.04 (%)
13:27:36 19.9 -0.1 (-0.50%) 7,700 4,941,100 0.1 (%)
13:27:35 19.9 -0.1 (-0.50%) 2,800 4,933,400 0.03 (%)
13:27:33 19.9 -0.1 (-0.50%) 29,000 4,930,600 0.36 (%)
13:27:29 19.9 -0.1 (-0.50%) 6,000 4,901,600 0.07 (%)
13:27:27 19.9 -0.1 (-0.50%) 1,000 4,895,600 0.01 (%)
13:27:26 19.9 -0.1 (-0.50%) 200 4,894,600 0.0 (%)
13:27:24 19.9 -0.1 (-0.50%) 6,000 4,894,400 0.07 (%)
13:27:19 19.9 -0.1 (-0.50%) 100 4,888,400 0.0 (%)
13:27:18 19.9 -0.1 (-0.50%) 500 4,888,300 0.01 (%)
13:27:17 19.9 -0.1 (-0.50%) 1,000 4,887,800 0.01 (%)
13:27:09 19.9 -0.1 (-0.50%) 1,000 4,886,800 0.01 (%)
13:27:05 19.9 -0.1 (-0.50%) 2,000 4,885,800 0.02 (%)
13:27:01 19.9 -0.1 (-0.50%) 100 4,883,800 0.0 (%)
13:26:59 19.9 -0.1 (-0.50%) 4,900 4,883,700 0.06 (%)
13:26:47 19.9 -0.1 (-0.50%) 10,000 4,878,800 0.12 (%)
13:26:44 20.0 0.0 (0.00%) 2,000 4,868,800 0.02 (%)
13:26:37 20.0 0.0 (0.00%) 2,100 4,866,800 0.03 (%)
13:26:26 20.0 0.0 (0.00%) 200 4,864,700 0.0 (%)
13:26:23 20.0 0.0 (0.00%) 10,000 4,864,500 0.12 (%)
13:26:22 19.9 -0.1 (-0.50%) 4,000 4,854,500 0.05 (%)
13:26:20 20.0 0.0 (0.00%) 500 4,850,500 0.01 (%)
13:26:10 20.0 0.0 (0.00%) 500 4,850,000 0.01 (%)
13:25:49 20.0 0.0 (0.00%) 178,600 4,849,500 2.21 (%)
13:25:46 20.0 0.0 (0.00%) 2,000 4,670,900 0.02 (%)
13:25:40 20.0 0.0 (0.00%) 1,000 4,668,900 0.01 (%)
13:25:39 20.0 0.0 (0.00%) 200,000 4,667,900 2.47 (%)
13:25:34 20.1 +0.1 (+0.50%) 1,400 4,467,900 0.02 (%)
13:25:33 20.1 +0.1 (+0.50%) 4,900 4,466,500 0.06 (%)
13:25:32 20.1 +0.1 (+0.50%) 4,900 4,461,600 0.06 (%)
13:25:29 20.1 +0.1 (+0.50%) 10,000 4,456,700 0.12 (%)
13:25:26 20.1 +0.1 (+0.50%) 1,700 4,446,700 0.02 (%)
13:25:19 20.1 +0.1 (+0.50%) 9,500 4,445,000 0.12 (%)
13:25:15 20.1 +0.1 (+0.50%) 8,000 4,435,500 0.1 (%)
13:25:02 20.1 +0.1 (+0.50%) 2,000 4,427,500 0.02 (%)
13:24:59 20.1 +0.1 (+0.50%) 18,100 4,425,500 0.22 (%)
13:24:46 20.1 +0.1 (+0.50%) 2,000 4,407,400 0.02 (%)
13:24:41 20.2 +0.2 (+1.00%) 1,000 4,405,400 0.01 (%)
13:24:39 20.1 +0.1 (+0.50%) 700 4,404,400 0.01 (%)
13:24:36 20.1 +0.1 (+0.50%) 4,900 4,403,700 0.06 (%)
13:24:21 20.1 +0.1 (+0.50%) 10,000 4,398,800 0.12 (%)
13:24:17 20.1 +0.1 (+0.50%) 1,800 4,388,800 0.02 (%)
13:24:15 20.1 +0.1 (+0.50%) 1,000 4,387,000 0.01 (%)
13:24:05 20.1 +0.1 (+0.50%) 5,000 4,386,000 0.06 (%)
13:23:58 20.1 +0.1 (+0.50%) 4,000 4,381,000 0.05 (%)
13:23:48 20.1 +0.1 (+0.50%) 1,000 4,377,000 0.01 (%)
13:23:34 20.2 +0.2 (+1.00%) 500 4,376,000 0.01 (%)
13:23:32 20.1 +0.1 (+0.50%) 4,900 4,375,500 0.06 (%)
13:23:27 20.1 +0.1 (+0.50%) 400 4,370,600 0.0 (%)
13:23:18 20.1 +0.1 (+0.50%) 200 4,370,200 0.0 (%)
13:23:13 20.1 +0.1 (+0.50%) 4,900 4,370,000 0.06 (%)
13:23:10 20.1 +0.1 (+0.50%) 1,000 4,365,100 0.01 (%)
13:23:00 20.1 +0.1 (+0.50%) 30,200 4,364,100 0.37 (%)
13:22:59 20.1 +0.1 (+0.50%) 400 4,333,900 0.0 (%)
13:22:39 20.1 +0.1 (+0.50%) 24,000 4,333,500 0.3 (%)
13:22:29 20.1 +0.1 (+0.50%) 200 4,309,500 0.0 (%)
13:22:21 20.2 +0.2 (+1.00%) 68,200 4,309,300 0.84 (%)
13:22:12 20.2 +0.2 (+1.00%) 71,200 4,241,100 0.88 (%)
13:22:03 20.2 +0.2 (+1.00%) 1,000 4,169,900 0.01 (%)
13:21:52 20.3 +0.3 (+1.50%) 500 4,168,900 0.01 (%)
13:21:45 20.3 +0.3 (+1.50%) 10,000 4,168,400 0.12 (%)
13:21:42 20.2 +0.2 (+1.00%) 200 4,158,400 0.0 (%)
13:21:19 20.3 +0.3 (+1.50%) 5,000 4,158,200 0.06 (%)
13:21:13 20.3 +0.3 (+1.50%) 10,000 4,153,200 0.12 (%)
13:20:52 20.3 +0.3 (+1.50%) 1,700 4,143,200 0.02 (%)
13:20:40 20.3 +0.3 (+1.50%) 10,000 4,141,500 0.12 (%)
13:20:31 20.3 +0.3 (+1.50%) 4,900 4,131,500 0.06 (%)
13:20:30 20.3 +0.3 (+1.50%) 5,000 4,126,600 0.06 (%)
13:20:27 20.3 +0.3 (+1.50%) 200 4,121,600 0.0 (%)
13:20:21 20.3 +0.3 (+1.50%) 400 4,121,400 0.0 (%)
13:20:08 20.3 +0.3 (+1.50%) 4,900 4,121,000 0.06 (%)
13:19:27 20.3 +0.3 (+1.50%) 1,000 4,116,100 0.01 (%)
13:19:07 20.4 +0.4 (+2.00%) 20,000 4,115,100 0.25 (%)
13:19:04 20.4 +0.4 (+2.00%) 100 4,095,100 0.0 (%)
13:19:02 20.4 +0.4 (+2.00%) 700 4,095,000 0.01 (%)
13:18:58 20.4 +0.4 (+2.00%) 1,000 4,094,300 0.01 (%)
13:18:47 20.4 +0.4 (+2.00%) 2,000 4,093,300 0.02 (%)
13:17:52 20.4 +0.4 (+2.00%) 2,000 4,091,300 0.02 (%)
13:17:44 20.3 +0.3 (+1.50%) 2,000 4,089,300 0.02 (%)
13:17:43 20.3 +0.3 (+1.50%) 2,000 4,087,300 0.02 (%)
13:17:42 20.4 +0.4 (+2.00%) 1,000 4,085,300 0.01 (%)
13:17:40 20.3 +0.3 (+1.50%) 100 4,084,300 0.0 (%)
13:17:25 20.4 +0.4 (+2.00%) 200 4,084,200 0.0 (%)
13:16:58 20.3 +0.3 (+1.50%) 3,000 4,084,000 0.04 (%)
13:16:47 20.3 +0.3 (+1.50%) 1,000 4,081,000 0.01 (%)
13:16:41 20.3 +0.3 (+1.50%) 12,000 4,080,000 0.15 (%)
13:16:40 20.3 +0.3 (+1.50%) 5,000 4,068,000 0.06 (%)
13:16:38 20.3 +0.3 (+1.50%) 300 4,063,000 0.0 (%)
13:16:37 20.3 +0.3 (+1.50%) 3,000 4,062,700 0.04 (%)
13:16:33 20.3 +0.3 (+1.50%) 100 4,059,700 0.0 (%)
13:16:31 20.3 +0.3 (+1.50%) 2,400 4,059,600 0.03 (%)
13:16:30 20.3 +0.3 (+1.50%) 5,000 4,057,200 0.06 (%)
13:16:18 20.3 +0.3 (+1.50%) 5,000 4,052,200 0.06 (%)
13:16:13 20.3 +0.3 (+1.50%) 100 4,047,200 0.0 (%)
13:16:11 20.3 +0.3 (+1.50%) 100 4,047,100 0.0 (%)
13:16:09 20.3 +0.3 (+1.50%) 1,500 4,047,000 0.02 (%)
13:16:06 20.3 +0.3 (+1.50%) 4,900 4,045,500 0.06 (%)
13:16:05 20.3 +0.3 (+1.50%) 2,000 4,040,600 0.02 (%)
13:16:01 20.3 +0.3 (+1.50%) 700 4,038,600 0.01 (%)
13:16:00 20.3 +0.3 (+1.50%) 1,000 4,037,900 0.01 (%)
13:15:57 20.3 +0.3 (+1.50%) 2,000 4,036,900 0.02 (%)
13:15:53 20.3 +0.3 (+1.50%) 1,000 4,034,900 0.01 (%)
13:15:52 20.3 +0.3 (+1.50%) 5,000 4,033,900 0.06 (%)
13:15:51 20.3 +0.3 (+1.50%) 100 4,028,900 0.0 (%)
13:15:44 20.3 +0.3 (+1.50%) 700 4,028,800 0.01 (%)
13:15:42 20.3 +0.3 (+1.50%) 500 4,028,100 0.01 (%)
13:15:39 20.3 +0.3 (+1.50%) 8,700 4,027,600 0.11 (%)
13:15:38 20.3 +0.3 (+1.50%) 200 4,018,900 0.0 (%)
13:15:33 20.3 +0.3 (+1.50%) 10,000 4,018,700 0.12 (%)
13:15:32 20.3 +0.3 (+1.50%) 100 4,008,700 0.0 (%)
13:15:29 20.2 +0.2 (+1.00%) 2,000 4,008,600 0.02 (%)
13:15:28 20.3 +0.3 (+1.50%) 1,000 4,006,600 0.01 (%)
13:15:26 20.3 +0.3 (+1.50%) 2,000 4,005,600 0.02 (%)
13:15:14 20.3 +0.3 (+1.50%) 5,000 4,003,600 0.06 (%)
13:15:09 20.3 +0.3 (+1.50%) 100 3,998,600 0.0 (%)
13:15:03 20.2 +0.2 (+1.00%) 100 3,998,500 0.0 (%)
13:15:02 20.2 +0.2 (+1.00%) 3,100 3,998,400 0.04 (%)
13:14:50 20.2 +0.2 (+1.00%) 4,000 3,995,300 0.05 (%)
13:14:42 20.2 +0.2 (+1.00%) 2,000 3,991,300 0.02 (%)
13:14:33 20.3 +0.3 (+1.50%) 400 3,989,300 0.0 (%)
13:14:26 20.2 +0.2 (+1.00%) 10,900 3,988,900 0.13 (%)
13:14:18 20.2 +0.2 (+1.00%) 2,000 3,978,000 0.02 (%)
13:14:02 20.2 +0.2 (+1.00%) 5,000 3,976,000 0.06 (%)
13:13:45 20.2 +0.2 (+1.00%) 9,900 3,971,000 0.12 (%)
13:13:41 20.2 +0.2 (+1.00%) 700 3,961,100 0.01 (%)
13:13:37 20.2 +0.2 (+1.00%) 10,000 3,960,400 0.12 (%)
13:13:35 20.2 +0.2 (+1.00%) 1,100 3,950,400 0.01 (%)
13:13:16 20.2 +0.2 (+1.00%) 500 3,949,300 0.01 (%)
13:13:14 20.2 +0.2 (+1.00%) 100 3,948,800 0.0 (%)
13:13:13 20.3 +0.3 (+1.50%) 3,000 3,948,700 0.04 (%)
13:12:59 20.2 +0.2 (+1.00%) 1,000 3,945,700 0.01 (%)
13:12:31 20.3 +0.3 (+1.50%) 1,000 3,944,700 0.01 (%)
13:12:21 20.3 +0.3 (+1.50%) 100 3,943,700 0.0 (%)
13:12:14 20.3 +0.3 (+1.50%) 300 3,943,600 0.0 (%)
13:12:11 20.3 +0.3 (+1.50%) 3,000 3,943,300 0.04 (%)
13:12:02 20.3 +0.3 (+1.50%) 1,000 3,940,300 0.01 (%)
13:11:44 20.3 +0.3 (+1.50%) 100 3,939,300 0.0 (%)
13:11:26 20.2 +0.2 (+1.00%) 500 3,939,200 0.01 (%)
13:11:20 20.3 +0.3 (+1.50%) 1,000 3,938,700 0.01 (%)
13:11:19 20.2 +0.2 (+1.00%) 20,000 3,937,700 0.25 (%)
13:11:17 20.3 +0.3 (+1.50%) 2,000 3,917,700 0.02 (%)
13:10:52 20.2 +0.2 (+1.00%) 6,300 3,915,700 0.08 (%)
13:10:29 20.2 +0.2 (+1.00%) 100 3,909,400 0.0 (%)
13:10:26 20.3 +0.3 (+1.50%) 3,300 3,909,300 0.04 (%)
13:10:08 20.3 +0.3 (+1.50%) 2,000 3,906,000 0.02 (%)
13:09:59 20.3 +0.3 (+1.50%) 500 3,904,000 0.01 (%)
13:09:52 20.3 +0.3 (+1.50%) 200 3,903,500 0.0 (%)
13:09:47 20.3 +0.3 (+1.50%) 1,000 3,903,300 0.01 (%)
13:09:34 20.3 +0.3 (+1.50%) 500 3,902,300 0.01 (%)
13:09:32 20.3 +0.3 (+1.50%) 2,000 3,901,800 0.02 (%)
13:09:20 20.3 +0.3 (+1.50%) 500 3,899,800 0.01 (%)
13:09:19 20.3 +0.3 (+1.50%) 1,000 3,899,300 0.01 (%)
13:09:15 20.3 +0.3 (+1.50%) 1,000 3,898,300 0.01 (%)
13:09:12 20.3 +0.3 (+1.50%) 100 3,897,300 0.0 (%)
13:09:11 20.3 +0.3 (+1.50%) 600 3,897,200 0.01 (%)
13:09:09 20.3 +0.3 (+1.50%) 200 3,896,600 0.0 (%)
13:09:07 20.3 +0.3 (+1.50%) 500 3,896,400 0.01 (%)
13:09:05 20.3 +0.3 (+1.50%) 1,300 3,895,900 0.02 (%)
13:08:54 20.3 +0.3 (+1.50%) 2,500 3,894,600 0.03 (%)
13:08:52 20.3 +0.3 (+1.50%) 500 3,892,100 0.01 (%)
13:08:51 20.3 +0.3 (+1.50%) 100 3,891,600 0.0 (%)
13:08:50 20.3 +0.3 (+1.50%) 500 3,891,500 0.01 (%)
13:08:48 20.3 +0.3 (+1.50%) 6,600 3,891,000 0.08 (%)
13:08:46 20.3 +0.3 (+1.50%) 1,800 3,884,400 0.02 (%)
13:08:44 20.3 +0.3 (+1.50%) 7,400 3,882,600 0.09 (%)
13:08:42 20.3 +0.3 (+1.50%) 1,000 3,875,200 0.01 (%)
13:08:40 20.3 +0.3 (+1.50%) 1,000 3,874,200 0.01 (%)
13:08:36 20.3 +0.3 (+1.50%) 200 3,873,200 0.0 (%)
13:08:32 20.3 +0.3 (+1.50%) 5,000 3,873,000 0.06 (%)
13:08:24 20.3 +0.3 (+1.50%) 100 3,868,000 0.0 (%)
13:08:20 20.3 +0.3 (+1.50%) 1,000 3,867,900 0.01 (%)
13:08:12 20.3 +0.3 (+1.50%) 1,000 3,866,900 0.01 (%)
13:08:10 20.3 +0.3 (+1.50%) 1,000 3,865,900 0.01 (%)
13:07:26 20.3 +0.3 (+1.50%) 1,000 3,864,900 0.01 (%)
13:07:17 20.3 +0.3 (+1.50%) 600 3,863,900 0.01 (%)
13:07:15 20.3 +0.3 (+1.50%) 1,000 3,863,300 0.01 (%)
13:07:06 20.3 +0.3 (+1.50%) 200 3,862,300 0.0 (%)
13:06:42 20.2 +0.2 (+1.00%) 1,000 3,862,100 0.01 (%)
13:06:41 20.3 +0.3 (+1.50%) 10,500 3,861,100 0.13 (%)
13:06:39 20.3 +0.3 (+1.50%) 100 3,850,600 0.0 (%)
13:06:36 20.3 +0.3 (+1.50%) 600 3,850,500 0.01 (%)
13:06:30 20.2 +0.2 (+1.00%) 5,000 3,849,900 0.06 (%)
13:06:28 20.2 +0.2 (+1.00%) 200 3,844,900 0.0 (%)
13:06:03 20.2 +0.2 (+1.00%) 200 3,844,700 0.0 (%)
13:05:58 20.2 +0.2 (+1.00%) 4,100 3,844,500 0.05 (%)
13:05:57 20.2 +0.2 (+1.00%) 500 3,840,400 0.01 (%)
13:05:55 20.2 +0.2 (+1.00%) 30,500 3,839,900 0.38 (%)
13:05:54 20.2 +0.2 (+1.00%) 3,000 3,809,400 0.04 (%)
13:05:53 20.2 +0.2 (+1.00%) 3,700 3,806,400 0.05 (%)
13:05:52 20.2 +0.2 (+1.00%) 2,000 3,802,700 0.02 (%)
13:05:50 20.2 +0.2 (+1.00%) 1,300 3,800,700 0.02 (%)
13:05:47 20.2 +0.2 (+1.00%) 20,000 3,799,400 0.25 (%)
13:05:46 20.2 +0.2 (+1.00%) 200 3,779,400 0.0 (%)
13:05:43 20.2 +0.2 (+1.00%) 5,500 3,779,200 0.07 (%)
13:05:42 20.2 +0.2 (+1.00%) 6,000 3,773,700 0.07 (%)
13:05:41 20.2 +0.2 (+1.00%) 1,500 3,767,700 0.02 (%)
13:05:40 20.2 +0.2 (+1.00%) 2,000 3,766,200 0.02 (%)
13:05:38 20.2 +0.2 (+1.00%) 3,000 3,764,200 0.04 (%)
13:05:33 20.2 +0.2 (+1.00%) 2,000 3,761,200 0.02 (%)
13:05:32 20.2 +0.2 (+1.00%) 1,200 3,759,200 0.01 (%)
13:05:25 20.2 +0.2 (+1.00%) 1,000 3,758,000 0.01 (%)
13:05:21 20.2 +0.2 (+1.00%) 2,000 3,757,000 0.02 (%)
13:05:17 20.2 +0.2 (+1.00%) 46,500 3,755,000 0.58 (%)
13:05:15 20.1 +0.1 (+0.50%) 2,600 3,708,500 0.03 (%)
13:05:09 20.1 +0.1 (+0.50%) 1,600 3,705,900 0.02 (%)
13:04:56 20.1 +0.1 (+0.50%) 4,000 3,704,300 0.05 (%)
13:04:40 20.2 +0.2 (+1.00%) 3,000 3,700,300 0.04 (%)
13:04:31 20.1 +0.1 (+0.50%) 3,000 3,697,300 0.04 (%)
13:04:25 20.1 +0.1 (+0.50%) 1,000 3,694,300 0.01 (%)
13:04:21 20.1 +0.1 (+0.50%) 200 3,693,300 0.0 (%)
13:04:19 20.1 +0.1 (+0.50%) 100 3,693,100 0.0 (%)
13:04:17 20.2 +0.2 (+1.00%) 1,000 3,693,000 0.01 (%)
13:04:11 20.1 +0.1 (+0.50%) 8,100 3,692,000 0.1 (%)
13:04:05 20.1 +0.1 (+0.50%) 900 3,683,900 0.01 (%)
13:04:04 20.1 +0.1 (+0.50%) 1,800 3,683,000 0.02 (%)
13:03:54 20.1 +0.1 (+0.50%) 1,000 3,681,200 0.01 (%)
13:03:52 20.1 +0.1 (+0.50%) 2,000 3,680,200 0.02 (%)
13:03:42 20.2 +0.2 (+1.00%) 1,000 3,678,200 0.01 (%)
13:03:36 20.2 +0.2 (+1.00%) 500 3,677,200 0.01 (%)
13:03:33 20.1 +0.1 (+0.50%) 1,000 3,676,700 0.01 (%)
13:03:26 20.2 +0.2 (+1.00%) 200 3,675,700 0.0 (%)
13:03:22 20.2 +0.2 (+1.00%) 1,000 3,675,500 0.01 (%)
13:03:18 20.1 +0.1 (+0.50%) 200 3,674,500 0.0 (%)
13:03:16 20.2 +0.2 (+1.00%) 400 3,674,300 0.0 (%)
13:03:05 20.2 +0.2 (+1.00%) 10,000 3,673,900 0.12 (%)
13:02:43 20.2 +0.2 (+1.00%) 500 3,663,900 0.01 (%)
13:02:39 20.2 +0.2 (+1.00%) 1,800 3,663,400 0.02 (%)
13:02:37 20.2 +0.2 (+1.00%) 2,000 3,661,600 0.02 (%)
13:02:34 20.2 +0.2 (+1.00%) 8,100 3,659,600 0.1 (%)
13:02:33 20.2 +0.2 (+1.00%) 1,000 3,651,500 0.01 (%)
13:02:32 20.2 +0.2 (+1.00%) 1,200 3,650,500 0.01 (%)
13:02:28 20.2 +0.2 (+1.00%) 100 3,649,300 0.0 (%)
13:02:27 20.2 +0.2 (+1.00%) 2,100 3,649,200 0.03 (%)
13:02:26 20.2 +0.2 (+1.00%) 11,600 3,647,100 0.14 (%)
13:02:25 20.2 +0.2 (+1.00%) 58,000 3,635,500 0.72 (%)
13:02:18 20.2 +0.2 (+1.00%) 200 3,577,500 0.0 (%)
13:02:17 20.2 +0.2 (+1.00%) 1,200 3,577,300 0.01 (%)
13:02:16 20.2 +0.2 (+1.00%) 6,000 3,576,100 0.07 (%)
13:02:15 20.2 +0.2 (+1.00%) 30,300 3,570,100 0.37 (%)
13:02:14 20.2 +0.2 (+1.00%) 1,500 3,539,800 0.02 (%)
13:02:12 20.2 +0.2 (+1.00%) 7,600 3,538,300 0.09 (%)
13:02:11 20.2 +0.2 (+1.00%) 38,000 3,530,700 0.47 (%)
13:02:08 20.2 +0.2 (+1.00%) 400 3,492,700 0.0 (%)
13:02:07 20.2 +0.2 (+1.00%) 2,000 3,492,300 0.02 (%)
13:02:06 20.2 +0.2 (+1.00%) 10,200 3,490,300 0.13 (%)
13:02:05 20.2 +0.2 (+1.00%) 1,000 3,480,100 0.01 (%)
13:02:02 20.2 +0.2 (+1.00%) 200 3,479,100 0.0 (%)
13:01:50 20.2 +0.2 (+1.00%) 300 3,478,900 0.0 (%)
13:01:41 20.2 +0.2 (+1.00%) 100 3,478,600 0.0 (%)
13:01:40 20.2 +0.2 (+1.00%) 500 3,478,500 0.01 (%)
13:01:39 20.2 +0.2 (+1.00%) 2,500 3,478,000 0.03 (%)
13:01:30 20.3 +0.3 (+1.50%) 10,000 3,475,500 0.12 (%)
13:01:29 20.2 +0.2 (+1.00%) 400 3,465,500 0.0 (%)
13:01:21 20.2 +0.2 (+1.00%) 200 3,465,100 0.0 (%)
13:01:20 20.2 +0.2 (+1.00%) 1,000 3,464,900 0.01 (%)
13:01:14 20.2 +0.2 (+1.00%) 200 3,463,900 0.0 (%)
13:01:13 20.2 +0.2 (+1.00%) 1,000 3,463,700 0.01 (%)
13:01:10 20.2 +0.2 (+1.00%) 200 3,462,700 0.0 (%)
13:01:09 20.2 +0.2 (+1.00%) 1,000 3,462,500 0.01 (%)
13:01:07 20.2 +0.2 (+1.00%) 100 3,461,500 0.0 (%)
13:01:06 20.2 +0.2 (+1.00%) 500 3,461,400 0.01 (%)
13:01:05 20.2 +0.2 (+1.00%) 200 3,460,900 0.0 (%)
13:01:04 20.2 +0.2 (+1.00%) 1,000 3,460,700 0.01 (%)
13:00:46 20.3 +0.3 (+1.50%) 26,700 3,459,700 0.33 (%)
13:00:45 20.3 +0.3 (+1.50%) 31,200 3,433,000 0.39 (%)
13:00:43 20.3 +0.3 (+1.50%) 30,000 3,401,800 0.37 (%)
13:00:40 20.3 +0.3 (+1.50%) 400 3,371,800 0.0 (%)
13:00:39 20.3 +0.3 (+1.50%) 2,300 3,371,400 0.03 (%)
13:00:38 20.3 +0.3 (+1.50%) 11,900 3,369,100 0.15 (%)
13:00:37 20.3 +0.3 (+1.50%) 1,300 3,357,200 0.02 (%)
13:00:36 20.3 +0.3 (+1.50%) 100 3,355,900 0.0 (%)
13:00:35 20.3 +0.3 (+1.50%) 600 3,355,800 0.01 (%)
13:00:34 20.3 +0.3 (+1.50%) 3,000 3,355,200 0.04 (%)
13:00:33 20.3 +0.3 (+1.50%) 15,000 3,352,200 0.19 (%)
13:00:25 20.3 +0.3 (+1.50%) 200 3,337,200 0.0 (%)
13:00:24 20.3 +0.3 (+1.50%) 1,000 3,337,000 0.01 (%)
13:00:07 20.4 +0.4 (+2.00%) 400 3,336,000 0.0 (%)
13:00:03 20.4 +0.4 (+2.00%) 10,400 3,335,600 0.13 (%)
13:00:02 20.4 +0.4 (+2.00%) 1,600 3,325,200 0.02 (%)
13:00:01 20.4 +0.4 (+2.00%) 2,100 3,323,600 0.03 (%)
11:30:01 20.4 +0.4 (+2.00%) 100 3,321,500 0.0 (%)
11:29:55 20.3 +0.3 (+1.50%) 200 3,321,400 0.0 (%)
11:29:54 20.3 +0.3 (+1.50%) 1,100 3,321,200 0.01 (%)
11:29:51 20.4 +0.4 (+2.00%) 18,400 3,320,100 0.23 (%)
11:29:44 20.3 +0.3 (+1.50%) 200 3,301,700 0.0 (%)
11:29:42 20.3 +0.3 (+1.50%) 1,000 3,301,500 0.01 (%)
11:29:41 20.3 +0.3 (+1.50%) 5,000 3,300,500 0.06 (%)
11:29:37 20.4 +0.4 (+2.00%) 29,500 3,295,500 0.36 (%)
11:29:32 20.3 +0.3 (+1.50%) 400 3,266,000 0.0 (%)
11:29:31 20.3 +0.3 (+1.50%) 2,000 3,265,600 0.02 (%)
11:29:30 20.3 +0.3 (+1.50%) 10,000 3,263,600 0.12 (%)
11:29:00 20.3 +0.3 (+1.50%) 200 3,253,600 0.0 (%)
11:28:59 20.3 +0.3 (+1.50%) 6,000 3,253,400 0.07 (%)
11:28:56 20.3 +0.3 (+1.50%) 200 3,247,400 0.0 (%)
11:28:55 20.3 +0.3 (+1.50%) 1,000 3,247,200 0.01 (%)
11:28:53 20.3 +0.3 (+1.50%) 5,000 3,246,200 0.06 (%)
11:28:44 20.3 +0.3 (+1.50%) 1,200 3,241,200 0.01 (%)
11:27:58 20.3 +0.3 (+1.50%) 100 3,240,000 0.0 (%)
11:27:57 20.3 +0.3 (+1.50%) 500 3,239,900 0.01 (%)
11:27:55 20.3 +0.3 (+1.50%) 200 3,239,400 0.0 (%)
11:27:13 20.3 +0.3 (+1.50%) 200 3,239,200 0.0 (%)
11:27:11 20.3 +0.3 (+1.50%) 1,000 3,239,000 0.01 (%)
11:27:10 20.3 +0.3 (+1.50%) 5,000 3,238,000 0.06 (%)
11:27:04 20.4 +0.4 (+2.00%) 100 3,233,000 0.0 (%)
11:25:56 20.3 +0.3 (+1.50%) 100 3,232,900 0.0 (%)
11:25:54 20.3 +0.3 (+1.50%) 800 3,232,800 0.01 (%)
11:25:53 20.3 +0.3 (+1.50%) 4,300 3,232,000 0.05 (%)
11:25:29 20.3 +0.3 (+1.50%) 400 3,227,700 0.0 (%)
11:25:28 20.3 +0.3 (+1.50%) 2,000 3,227,300 0.02 (%)
11:24:59 20.3 +0.3 (+1.50%) 200 3,225,300 0.0 (%)
11:24:58 20.3 +0.3 (+1.50%) 7,400 3,225,100 0.09 (%)
11:24:54 20.3 +0.3 (+1.50%) 100 3,217,700 0.0 (%)
11:23:48 20.3 +0.3 (+1.50%) 100 3,217,600 0.0 (%)
11:22:25 20.4 +0.4 (+2.00%) 100 3,217,500 0.0 (%)
11:22:17 20.4 +0.4 (+2.00%) 500 3,217,400 0.01 (%)
11:22:16 20.4 +0.4 (+2.00%) 200 3,216,900 0.0 (%)
11:22:15 20.4 +0.4 (+2.00%) 1,300 3,216,700 0.02 (%)
11:22:04 20.4 +0.4 (+2.00%) 200 3,215,400 0.0 (%)
11:22:03 20.4 +0.4 (+2.00%) 2,100 3,215,200 0.03 (%)
11:22:02 20.4 +0.4 (+2.00%) 600 3,213,100 0.01 (%)
11:21:59 20.4 +0.4 (+2.00%) 100 3,212,500 0.0 (%)
11:21:58 20.4 +0.4 (+2.00%) 600 3,212,400 0.01 (%)
11:21:57 20.4 +0.4 (+2.00%) 3,200 3,211,800 0.04 (%)
11:21:56 20.4 +0.4 (+2.00%) 16,400 3,208,600 0.2 (%)
11:21:55 20.4 +0.4 (+2.00%) 2,000 3,192,200 0.02 (%)
11:21:54 20.4 +0.4 (+2.00%) 10,000 3,190,200 0.12 (%)
11:21:53 20.4 +0.4 (+2.00%) 50,000 3,180,200 0.62 (%)
11:21:51 20.4 +0.4 (+2.00%) 300 3,130,200 0.0 (%)
11:21:50 20.4 +0.4 (+2.00%) 1,500 3,129,900 0.02 (%)
11:21:48 20.4 +0.4 (+2.00%) 200 3,128,400 0.0 (%)
11:21:47 20.4 +0.4 (+2.00%) 1,000 3,128,200 0.01 (%)
11:21:44 20.4 +0.4 (+2.00%) 100 3,127,200 0.0 (%)
11:21:43 20.4 +0.4 (+2.00%) 700 3,127,100 0.01 (%)
11:21:42 20.4 +0.4 (+2.00%) 3,800 3,126,400 0.05 (%)
11:21:32 20.4 +0.4 (+2.00%) 100 3,122,600 0.0 (%)
11:21:31 20.4 +0.4 (+2.00%) 600 3,122,500 0.01 (%)
11:21:30 20.4 +0.4 (+2.00%) 3,200 3,121,900 0.04 (%)
11:21:29 20.4 +0.4 (+2.00%) 1,000 3,118,700 0.01 (%)
11:20:36 20.4 +0.4 (+2.00%) 100 3,117,700 0.0 (%)
11:20:35 20.4 +0.4 (+2.00%) 500 3,117,600 0.01 (%)
11:20:33 20.5 +0.5 (+2.50%) 200 3,117,100 0.0 (%)
11:20:28 20.4 +0.4 (+2.00%) 300 3,116,900 0.0 (%)
11:20:27 20.4 +0.4 (+2.00%) 1,800 3,116,600 0.02 (%)
11:20:26 20.4 +0.4 (+2.00%) 400 3,114,800 0.0 (%)
11:20:25 20.4 +0.4 (+2.00%) 2,000 3,114,400 0.02 (%)
11:19:36 20.4 +0.4 (+2.00%) 100 3,112,400 0.0 (%)
11:19:28 20.5 +0.5 (+2.50%) 500 3,112,300 0.01 (%)
11:19:22 20.4 +0.4 (+2.00%) 200 3,111,800 0.0 (%)
11:19:18 20.5 +0.5 (+2.50%) 5,000 3,111,600 0.06 (%)
11:19:12 20.4 +0.4 (+2.00%) 100 3,106,600 0.0 (%)
11:19:11 20.4 +0.4 (+2.00%) 500 3,106,500 0.01 (%)
11:19:10 20.4 +0.4 (+2.00%) 2,800 3,106,000 0.03 (%)
11:19:09 20.4 +0.4 (+2.00%) 14,000 3,103,200 0.17 (%)
11:18:45 20.4 +0.4 (+2.00%) 100 3,089,200 0.0 (%)
11:18:44 20.4 +0.4 (+2.00%) 600 3,089,100 0.01 (%)
11:18:43 20.4 +0.4 (+2.00%) 3,200 3,088,500 0.04 (%)
11:18:42 20.4 +0.4 (+2.00%) 16,200 3,085,300 0.2 (%)
11:18:22 20.5 +0.5 (+2.50%) 500 3,069,100 0.01 (%)
11:17:32 20.5 +0.5 (+2.50%) 1,200 3,068,600 0.01 (%)
11:17:19 20.5 +0.5 (+2.50%) 2,000 3,067,400 0.02 (%)
11:17:01 20.5 +0.5 (+2.50%) 10,100 3,065,400 0.12 (%)
11:16:40 20.4 +0.4 (+2.00%) 200 3,055,300 0.0 (%)
11:16:39 20.4 +0.4 (+2.00%) 1,400 3,055,100 0.02 (%)
11:16:38 20.4 +0.4 (+2.00%) 7,100 3,053,700 0.09 (%)
11:16:24 20.5 +0.5 (+2.50%) 17,200 3,046,600 0.21 (%)
11:16:05 20.5 +0.5 (+2.50%) 1,000 3,029,400 0.01 (%)
11:15:48 20.5 +0.5 (+2.50%) 6,100 3,028,400 0.08 (%)
11:15:47 20.4 +0.4 (+2.00%) 800 3,022,300 0.01 (%)
11:15:46 20.4 +0.4 (+2.00%) 4,000 3,021,500 0.05 (%)
11:14:45 20.4 +0.4 (+2.00%) 400 3,017,500 0.0 (%)
11:14:32 20.4 +0.4 (+2.00%) 100 3,017,100 0.0 (%)
11:13:42 20.4 +0.4 (+2.00%) 100 3,017,000 0.0 (%)
11:13:41 20.4 +0.4 (+2.00%) 500 3,016,900 0.01 (%)
11:13:38 20.5 +0.5 (+2.50%) 500 3,016,400 0.01 (%)
11:13:35 20.5 +0.5 (+2.50%) 300 3,015,900 0.0 (%)
11:13:33 20.4 +0.4 (+2.00%) 200 3,015,600 0.0 (%)
11:13:32 20.4 +0.4 (+2.00%) 1,100 3,015,400 0.01 (%)
11:13:31 20.4 +0.4 (+2.00%) 500 3,014,300 0.01 (%)
11:13:07 20.5 +0.5 (+2.50%) 3,000 3,013,800 0.04 (%)
11:11:52 20.4 +0.4 (+2.00%) 400 3,010,800 0.0 (%)
11:11:51 20.4 +0.4 (+2.00%) 2,100 3,010,400 0.03 (%)
11:11:50 20.4 +0.4 (+2.00%) 10,500 3,008,300 0.13 (%)
11:11:49 20.4 +0.4 (+2.00%) 50,000 2,997,800 0.62 (%)
11:11:14 20.5 +0.5 (+2.50%) 100 2,947,800 0.0 (%)
11:11:01 20.4 +0.4 (+2.00%) 400 2,947,700 0.0 (%)
11:11:00 20.4 +0.4 (+2.00%) 2,000 2,947,300 0.02 (%)
11:10:08 20.4 +0.4 (+2.00%) 100 2,945,300 0.0 (%)
11:10:07 20.4 +0.4 (+2.00%) 200 2,945,200 0.0 (%)
11:09:34 20.4 +0.4 (+2.00%) 100 2,945,000 0.0 (%)
11:08:01 20.4 +0.4 (+2.00%) 200 2,944,900 0.0 (%)
11:08:00 20.4 +0.4 (+2.00%) 1,300 2,944,700 0.02 (%)
11:06:49 20.4 +0.4 (+2.00%) 200 2,943,400 0.0 (%)
11:06:43 20.4 +0.4 (+2.00%) 200 2,943,200 0.0 (%)
11:06:42 20.4 +0.4 (+2.00%) 1,000 2,943,000 0.01 (%)
11:06:41 20.4 +0.4 (+2.00%) 5,000 2,942,000 0.06 (%)
11:06:36 20.4 +0.4 (+2.00%) 200 2,937,000 0.0 (%)
11:06:17 20.5 +0.5 (+2.50%) 1,000 2,936,800 0.01 (%)
11:06:01 20.4 +0.4 (+2.00%) 300 2,935,800 0.0 (%)
11:06:00 20.4 +0.4 (+2.00%) 1,700 2,935,500 0.02 (%)
11:05:59 20.4 +0.4 (+2.00%) 8,900 2,933,800 0.11 (%)
11:05:44 20.4 +0.4 (+2.00%) 100 2,924,900 0.0 (%)
11:05:43 20.4 +0.4 (+2.00%) 900 2,924,800 0.01 (%)
11:03:37 20.5 +0.5 (+2.50%) 100 2,923,900 0.0 (%)
11:02:59 20.5 +0.5 (+2.50%) 100 2,923,800 0.0 (%)
11:02:57 20.5 +0.5 (+2.50%) 800 2,923,700 0.01 (%)
11:02:46 20.5 +0.5 (+2.50%) 100 2,922,900 0.0 (%)
11:02:34 20.5 +0.5 (+2.50%) 500 2,922,800 0.01 (%)
11:02:20 20.5 +0.5 (+2.50%) 2,000 2,922,300 0.02 (%)
11:02:14 20.5 +0.5 (+2.50%) 1,000 2,920,300 0.01 (%)
11:01:58 20.4 +0.4 (+2.00%) 100 2,919,300 0.0 (%)
11:01:52 20.5 +0.5 (+2.50%) 3,000 2,919,200 0.04 (%)
11:01:49 20.5 +0.5 (+2.50%) 600 2,916,200 0.01 (%)
11:01:42 20.5 +0.5 (+2.50%) 300 2,915,600 0.0 (%)
11:01:32 20.5 +0.5 (+2.50%) 500 2,915,300 0.01 (%)
11:01:30 20.4 +0.4 (+2.00%) 100 2,914,800 0.0 (%)
11:01:25 20.5 +0.5 (+2.50%) 200 2,914,700 0.0 (%)
11:01:20 20.5 +0.5 (+2.50%) 2,000 2,914,500 0.02 (%)
11:00:30 20.5 +0.5 (+2.50%) 200 2,912,500 0.0 (%)
11:00:14 20.5 +0.5 (+2.50%) 1,000 2,912,300 0.01 (%)
10:59:57 20.5 +0.5 (+2.50%) 5,000 2,911,300 0.06 (%)
10:59:54 20.4 +0.4 (+2.00%) 400 2,906,300 0.0 (%)
10:59:53 20.4 +0.4 (+2.00%) 2,000 2,905,900 0.02 (%)
10:59:52 20.5 +0.5 (+2.50%) 1,000 2,903,900 0.01 (%)
10:59:47 20.5 +0.5 (+2.50%) 1,800 2,902,900 0.02 (%)
10:59:23 20.5 +0.5 (+2.50%) 1,000 2,901,100 0.01 (%)
10:59:21 20.5 +0.5 (+2.50%) 100 2,900,100 0.0 (%)
10:59:20 20.5 +0.5 (+2.50%) 5,200 2,900,000 0.06 (%)
10:59:15 20.5 +0.5 (+2.50%) 1,900 2,894,800 0.02 (%)
10:59:10 20.5 +0.5 (+2.50%) 200 2,892,900 0.0 (%)
10:59:06 20.5 +0.5 (+2.50%) 14,800 2,892,700 0.18 (%)
10:59:02 20.5 +0.5 (+2.50%) 5,100 2,877,900 0.06 (%)
10:58:57 20.5 +0.5 (+2.50%) 500 2,872,800 0.01 (%)
10:58:34 20.5 +0.5 (+2.50%) 600 2,872,300 0.01 (%)
10:58:12 20.5 +0.5 (+2.50%) 1,000 2,871,700 0.01 (%)
10:57:58 20.5 +0.5 (+2.50%) 10,000 2,870,700 0.12 (%)
10:57:52 20.5 +0.5 (+2.50%) 1,000 2,860,700 0.01 (%)
10:57:44 20.5 +0.5 (+2.50%) 1,800 2,859,700 0.02 (%)
10:57:41 20.5 +0.5 (+2.50%) 200 2,857,900 0.0 (%)
10:57:38 20.5 +0.5 (+2.50%) 1,000 2,857,700 0.01 (%)
10:57:33 20.5 +0.5 (+2.50%) 1,000 2,856,700 0.01 (%)
10:57:31 20.5 +0.5 (+2.50%) 500 2,855,700 0.01 (%)
10:57:30 20.5 +0.5 (+2.50%) 100 2,855,200 0.0 (%)
10:57:19 20.5 +0.5 (+2.50%) 2,000 2,855,100 0.02 (%)
10:57:15 20.5 +0.5 (+2.50%) 5,000 2,853,100 0.06 (%)
10:57:10 20.5 +0.5 (+2.50%) 1,500 2,848,100 0.02 (%)
10:57:06 20.5 +0.5 (+2.50%) 200 2,846,600 0.0 (%)
10:57:05 20.5 +0.5 (+2.50%) 200 2,846,400 0.0 (%)
10:57:04 20.5 +0.5 (+2.50%) 5,000 2,846,200 0.06 (%)