TIN MỚI!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK SHS - Hồ sơ công ty
Ngày Chọn ngày tháng
Tham chiếu: 29.9 Max: 30.5 Min: 29.4 Mở cửa: 30.5 Đóng cửa: 29.4
Trung bình: 29.4 -0.5 (-1.67%) Tổng khối lượng: 4,517,400

Tổng hợp

Giá Khối lượng Tỷ trọng
29.40 252,200 5.58 (%)
29.50 262,800 5.82 (%)
29.60 644,100 14.26 (%)
29.70 746,700 16.53 (%)
29.80 822,500 18.21 (%)
29.90 750,200 16.61 (%)
30.00 590,900 13.08 (%)
30.10 253,900 5.62 (%)
30.20 129,200 2.86 (%)
30.30 64,800 1.43 (%)
30.50 100 0.0 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
14:53:04 29.4 -0.5 (-1.67%) 100 4,517,400 0.0 (%)
14:45:07 29.4 -0.5 (-1.67%) 187,100 4,517,300 4.14 (%)
14:29:49 29.4 -0.5 (-1.67%) 500 4,330,200 0.01 (%)
14:29:36 29.5 -0.4 (-1.34%) 100 4,329,700 0.0 (%)
14:29:24 29.4 -0.5 (-1.67%) 1,000 4,329,600 0.02 (%)
14:28:10 29.4 -0.5 (-1.67%) 10,000 4,328,600 0.22 (%)
14:28:09 29.5 -0.4 (-1.34%) 200 4,318,600 0.0 (%)
14:28:06 29.5 -0.4 (-1.34%) 2,300 4,318,400 0.05 (%)
14:28:02 29.5 -0.4 (-1.34%) 4,400 4,316,100 0.1 (%)
14:27:13 29.5 -0.4 (-1.34%) 500 4,311,700 0.01 (%)
14:26:40 29.5 -0.4 (-1.34%) 1,000 4,311,200 0.02 (%)
14:26:22 29.5 -0.4 (-1.34%) 1,000 4,310,200 0.02 (%)
14:26:13 29.5 -0.4 (-1.34%) 1,800 4,309,200 0.04 (%)
14:26:05 29.5 -0.4 (-1.34%) 1,600 4,307,400 0.04 (%)
14:25:55 29.4 -0.5 (-1.67%) 4,000 4,305,800 0.09 (%)
14:25:48 29.5 -0.4 (-1.34%) 600 4,301,800 0.01 (%)
14:25:43 29.5 -0.4 (-1.34%) 4,400 4,301,200 0.1 (%)
14:25:37 29.4 -0.5 (-1.67%) 6,000 4,296,800 0.13 (%)
14:25:34 29.5 -0.4 (-1.34%) 100 4,290,800 0.0 (%)
14:24:51 29.5 -0.4 (-1.34%) 500 4,290,700 0.01 (%)
14:24:44 29.5 -0.4 (-1.34%) 500 4,290,200 0.01 (%)
14:24:41 29.5 -0.4 (-1.34%) 1,000 4,289,700 0.02 (%)
14:24:34 29.5 -0.4 (-1.34%) 100 4,288,700 0.0 (%)
14:24:30 29.5 -0.4 (-1.34%) 200 4,288,600 0.0 (%)
14:24:29 29.5 -0.4 (-1.34%) 500 4,288,400 0.01 (%)
14:24:22 29.5 -0.4 (-1.34%) 44,200 4,287,900 0.98 (%)
14:24:18 29.5 -0.4 (-1.34%) 400 4,243,700 0.01 (%)
14:24:07 29.5 -0.4 (-1.34%) 5,000 4,243,300 0.11 (%)
14:23:58 29.5 -0.4 (-1.34%) 32,200 4,238,300 0.71 (%)
14:23:57 29.4 -0.5 (-1.67%) 2,500 4,206,100 0.06 (%)
14:23:44 29.4 -0.5 (-1.67%) 700 4,203,600 0.02 (%)
14:23:36 29.4 -0.5 (-1.67%) 500 4,202,900 0.01 (%)
14:23:30 29.4 -0.5 (-1.67%) 200 4,202,400 0.0 (%)
14:23:20 29.4 -0.5 (-1.67%) 2,200 4,202,200 0.05 (%)
14:22:45 29.4 -0.5 (-1.67%) 200 4,200,000 0.0 (%)
14:22:41 29.4 -0.5 (-1.67%) 20,000 4,199,800 0.44 (%)
14:22:39 29.4 -0.5 (-1.67%) 3,000 4,179,800 0.07 (%)
14:21:24 29.4 -0.5 (-1.67%) 1,400 4,176,800 0.03 (%)
14:21:18 29.4 -0.5 (-1.67%) 2,000 4,175,400 0.04 (%)
14:20:45 29.4 -0.5 (-1.67%) 700 4,173,400 0.02 (%)
14:20:28 29.4 -0.5 (-1.67%) 100 4,172,700 0.0 (%)
14:19:49 29.4 -0.5 (-1.67%) 10,000 4,172,600 0.22 (%)
14:19:29 29.5 -0.4 (-1.34%) 400 4,162,600 0.01 (%)
14:19:23 29.5 -0.4 (-1.34%) 100 4,162,200 0.0 (%)
14:19:22 29.5 -0.4 (-1.34%) 2,000 4,162,100 0.04 (%)
14:19:13 29.5 -0.4 (-1.34%) 300 4,160,100 0.01 (%)
14:19:09 29.5 -0.4 (-1.34%) 5,100 4,159,800 0.11 (%)
14:19:08 29.5 -0.4 (-1.34%) 40,000 4,154,700 0.89 (%)
14:18:30 29.5 -0.4 (-1.34%) 2,000 4,114,700 0.04 (%)
14:18:21 29.5 -0.4 (-1.34%) 500 4,112,700 0.01 (%)
14:18:07 29.5 -0.4 (-1.34%) 1,000 4,112,200 0.02 (%)
14:18:05 29.5 -0.4 (-1.34%) 1,000 4,111,200 0.02 (%)
14:18:02 29.5 -0.4 (-1.34%) 100 4,110,200 0.0 (%)
14:18:01 29.5 -0.4 (-1.34%) 30,000 4,110,100 0.66 (%)
14:17:57 29.5 -0.4 (-1.34%) 15,000 4,080,100 0.33 (%)
14:17:38 29.5 -0.4 (-1.34%) 200 4,065,100 0.0 (%)
14:17:34 29.5 -0.4 (-1.34%) 600 4,064,900 0.01 (%)
14:17:05 29.5 -0.4 (-1.34%) 10,000 4,064,300 0.22 (%)
14:16:35 29.5 -0.4 (-1.34%) 3,000 4,054,300 0.07 (%)
14:16:27 29.6 -0.3 (-1.00%) 1,000 4,051,300 0.02 (%)
14:16:05 29.5 -0.4 (-1.34%) 300 4,050,300 0.01 (%)
14:14:53 29.5 -0.4 (-1.34%) 100 4,050,000 0.0 (%)
14:14:38 29.5 -0.4 (-1.34%) 100 4,049,900 0.0 (%)
14:14:32 29.5 -0.4 (-1.34%) 600 4,049,800 0.01 (%)
14:14:31 29.6 -0.3 (-1.00%) 2,000 4,049,200 0.04 (%)
14:14:21 29.6 -0.3 (-1.00%) 2,200 4,047,200 0.05 (%)
14:13:53 29.6 -0.3 (-1.00%) 1,000 4,045,000 0.02 (%)
14:13:09 29.6 -0.3 (-1.00%) 1,100 4,044,000 0.02 (%)
14:12:24 29.6 -0.3 (-1.00%) 1,000 4,042,900 0.02 (%)
14:11:46 29.6 -0.3 (-1.00%) 1,000 4,041,900 0.02 (%)
14:11:42 29.6 -0.3 (-1.00%) 1,000 4,040,900 0.02 (%)
14:11:31 29.6 -0.3 (-1.00%) 3,000 4,039,900 0.07 (%)
14:11:30 29.6 -0.3 (-1.00%) 400 4,036,900 0.01 (%)
14:10:19 29.6 -0.3 (-1.00%) 6,600 4,036,500 0.15 (%)
14:10:10 29.6 -0.3 (-1.00%) 900 4,029,900 0.02 (%)
14:09:10 29.6 -0.3 (-1.00%) 300 4,029,000 0.01 (%)
14:08:56 29.6 -0.3 (-1.00%) 500 4,028,700 0.01 (%)
14:08:40 29.7 -0.2 (-0.67%) 600 4,028,200 0.01 (%)
14:08:17 29.7 -0.2 (-0.67%) 2,200 4,027,600 0.05 (%)
14:07:53 29.7 -0.2 (-0.67%) 3,300 4,025,400 0.07 (%)
14:07:22 29.7 -0.2 (-0.67%) 400 4,022,100 0.01 (%)
14:07:18 29.7 -0.2 (-0.67%) 44,500 4,021,700 0.99 (%)
14:06:25 29.6 -0.3 (-1.00%) 6,000 3,977,200 0.13 (%)
14:06:08 29.6 -0.3 (-1.00%) 34,000 3,971,200 0.75 (%)
14:05:49 29.6 -0.3 (-1.00%) 100 3,937,200 0.0 (%)
14:04:43 29.6 -0.3 (-1.00%) 1,000 3,937,100 0.02 (%)
14:02:26 29.7 -0.2 (-0.67%) 100 3,936,100 0.0 (%)
14:01:38 29.6 -0.3 (-1.00%) 10,000 3,936,000 0.22 (%)
14:01:24 29.6 -0.3 (-1.00%) 400 3,926,000 0.01 (%)
14:00:57 29.6 -0.3 (-1.00%) 30,000 3,925,600 0.66 (%)
14:00:55 29.6 -0.3 (-1.00%) 1,000 3,895,600 0.02 (%)
14:00:49 29.7 -0.2 (-0.67%) 400 3,894,600 0.01 (%)
14:00:19 29.6 -0.3 (-1.00%) 100 3,894,200 0.0 (%)
13:59:54 29.6 -0.3 (-1.00%) 900 3,894,100 0.02 (%)
13:59:03 29.6 -0.3 (-1.00%) 1,500 3,893,200 0.03 (%)
13:58:29 29.6 -0.3 (-1.00%) 5,000 3,891,700 0.11 (%)
13:58:10 29.6 -0.3 (-1.00%) 1,300 3,886,700 0.03 (%)
13:57:46 29.6 -0.3 (-1.00%) 500 3,885,400 0.01 (%)
13:57:01 29.6 -0.3 (-1.00%) 100 3,884,900 0.0 (%)
13:56:59 29.6 -0.3 (-1.00%) 200 3,884,800 0.0 (%)
13:56:58 29.6 -0.3 (-1.00%) 100 3,884,600 0.0 (%)
13:56:14 29.6 -0.3 (-1.00%) 1,000 3,884,500 0.02 (%)
13:56:02 29.6 -0.3 (-1.00%) 600 3,883,500 0.01 (%)
13:55:59 29.7 -0.2 (-0.67%) 2,000 3,882,900 0.04 (%)
13:55:49 29.6 -0.3 (-1.00%) 51,400 3,880,900 1.14 (%)
13:55:24 29.6 -0.3 (-1.00%) 1,000 3,829,500 0.02 (%)
13:55:01 29.6 -0.3 (-1.00%) 10,000 3,828,500 0.22 (%)
13:54:29 29.7 -0.2 (-0.67%) 1,100 3,818,500 0.02 (%)
13:54:02 29.6 -0.3 (-1.00%) 600 3,817,400 0.01 (%)
13:53:40 29.6 -0.3 (-1.00%) 16,100 3,816,800 0.36 (%)
13:53:25 29.6 -0.3 (-1.00%) 3,900 3,800,700 0.09 (%)
13:53:06 29.6 -0.3 (-1.00%) 1,100 3,796,800 0.02 (%)
13:52:57 29.6 -0.3 (-1.00%) 8,900 3,795,700 0.2 (%)
13:52:01 29.6 -0.3 (-1.00%) 16,600 3,786,800 0.37 (%)
13:51:52 29.6 -0.3 (-1.00%) 700 3,770,200 0.02 (%)
13:51:32 29.6 -0.3 (-1.00%) 1,600 3,769,500 0.04 (%)
13:50:37 29.7 -0.2 (-0.67%) 2,700 3,767,900 0.06 (%)
13:49:47 29.6 -0.3 (-1.00%) 600 3,765,200 0.01 (%)
13:49:29 29.7 -0.2 (-0.67%) 5,000 3,764,600 0.11 (%)
13:49:28 29.6 -0.3 (-1.00%) 300 3,759,600 0.01 (%)
13:49:20 29.6 -0.3 (-1.00%) 10,000 3,759,300 0.22 (%)
13:48:42 29.7 -0.2 (-0.67%) 1,000 3,749,300 0.02 (%)
13:48:21 29.6 -0.3 (-1.00%) 90,000 3,748,300 1.99 (%)
13:48:18 29.7 -0.2 (-0.67%) 3,000 3,658,300 0.07 (%)
13:48:16 29.7 -0.2 (-0.67%) 2,100 3,655,300 0.05 (%)
13:48:00 29.7 -0.2 (-0.67%) 2,000 3,653,200 0.04 (%)
13:47:55 29.7 -0.2 (-0.67%) 300 3,651,200 0.01 (%)
13:47:53 29.7 -0.2 (-0.67%) 500 3,650,900 0.01 (%)
13:47:47 29.7 -0.2 (-0.67%) 1,000 3,650,400 0.02 (%)
13:47:43 29.6 -0.3 (-1.00%) 600 3,649,400 0.01 (%)
13:47:41 29.7 -0.2 (-0.67%) 3,000 3,648,800 0.07 (%)
13:47:36 29.7 -0.2 (-0.67%) 2,000 3,645,800 0.04 (%)
13:47:28 29.7 -0.2 (-0.67%) 1,000 3,643,800 0.02 (%)
13:47:21 29.7 -0.2 (-0.67%) 300 3,642,800 0.01 (%)
13:47:19 29.7 -0.2 (-0.67%) 200 3,642,500 0.0 (%)
13:47:04 29.7 -0.2 (-0.67%) 400 3,642,300 0.01 (%)
13:47:00 29.7 -0.2 (-0.67%) 500 3,641,900 0.01 (%)
13:46:55 29.7 -0.2 (-0.67%) 5,000 3,641,400 0.11 (%)
13:46:30 29.7 -0.2 (-0.67%) 1,000 3,636,400 0.02 (%)
13:45:41 29.7 -0.2 (-0.67%) 300 3,635,400 0.01 (%)
13:45:31 29.6 -0.3 (-1.00%) 700 3,635,100 0.02 (%)
13:45:09 29.7 -0.2 (-0.67%) 2,500 3,634,400 0.06 (%)
13:45:00 29.7 -0.2 (-0.67%) 200 3,631,900 0.0 (%)
13:44:51 29.6 -0.3 (-1.00%) 100 3,631,700 0.0 (%)
13:43:45 29.6 -0.3 (-1.00%) 8,400 3,631,600 0.19 (%)
13:43:22 29.6 -0.3 (-1.00%) 700 3,623,200 0.02 (%)
13:43:21 29.6 -0.3 (-1.00%) 1,000 3,622,500 0.02 (%)
13:42:54 29.6 -0.3 (-1.00%) 500 3,621,500 0.01 (%)
13:42:45 29.6 -0.3 (-1.00%) 200 3,621,000 0.0 (%)
13:42:14 29.6 -0.3 (-1.00%) 300 3,620,800 0.01 (%)
13:41:16 29.6 -0.3 (-1.00%) 700 3,620,500 0.02 (%)
13:41:07 29.6 -0.3 (-1.00%) 30,000 3,619,800 0.66 (%)
13:40:44 29.7 -0.2 (-0.67%) 1,000 3,589,800 0.02 (%)
13:39:55 29.7 -0.2 (-0.67%) 4,000 3,588,800 0.09 (%)
13:39:50 29.6 -0.3 (-1.00%) 500 3,584,800 0.01 (%)
13:39:49 29.6 -0.3 (-1.00%) 500 3,584,300 0.01 (%)
13:39:46 29.6 -0.3 (-1.00%) 100 3,583,800 0.0 (%)
13:39:05 29.7 -0.2 (-0.67%) 2,700 3,583,700 0.06 (%)
13:38:59 29.7 -0.2 (-0.67%) 1,000 3,581,000 0.02 (%)
13:38:45 29.7 -0.2 (-0.67%) 1,200 3,580,000 0.03 (%)
13:38:13 29.7 -0.2 (-0.67%) 1,000 3,578,800 0.02 (%)
13:37:51 29.7 -0.2 (-0.67%) 1,000 3,577,800 0.02 (%)
13:37:34 29.7 -0.2 (-0.67%) 5,000 3,576,800 0.11 (%)
13:37:13 29.8 -0.1 (-0.33%) 5,000 3,571,800 0.11 (%)
13:36:58 29.7 -0.2 (-0.67%) 5,700 3,566,800 0.13 (%)
13:36:24 29.8 -0.1 (-0.33%) 2,500 3,561,100 0.06 (%)
13:36:22 29.7 -0.2 (-0.67%) 28,700 3,558,600 0.64 (%)
13:36:21 29.7 -0.2 (-0.67%) 1,300 3,529,900 0.03 (%)
13:35:42 29.8 -0.1 (-0.33%) 1,000 3,528,600 0.02 (%)
13:35:30 29.8 -0.1 (-0.33%) 3,100 3,527,600 0.07 (%)
13:35:04 29.8 -0.1 (-0.33%) 10,000 3,524,500 0.22 (%)
13:34:51 29.8 -0.1 (-0.33%) 700 3,514,500 0.02 (%)
13:34:45 29.8 -0.1 (-0.33%) 3,000 3,513,800 0.07 (%)
13:34:01 29.8 -0.1 (-0.33%) 600 3,510,800 0.01 (%)
13:33:24 29.8 -0.1 (-0.33%) 3,900 3,510,200 0.09 (%)
13:32:49 29.8 -0.1 (-0.33%) 600 3,506,300 0.01 (%)
13:32:14 29.8 -0.1 (-0.33%) 3,000 3,505,700 0.07 (%)
13:32:05 29.8 -0.1 (-0.33%) 2,000 3,502,700 0.04 (%)
13:32:04 29.8 -0.1 (-0.33%) 1,800 3,500,700 0.04 (%)
13:31:42 29.8 -0.1 (-0.33%) 34,000 3,498,900 0.75 (%)
13:30:58 29.8 -0.1 (-0.33%) 1,400 3,464,900 0.03 (%)
13:30:38 29.8 -0.1 (-0.33%) 700 3,463,500 0.02 (%)
13:30:11 29.9 0.0 (0.00%) 2,000 3,462,800 0.04 (%)
13:29:53 29.9 0.0 (0.00%) 1,800 3,460,800 0.04 (%)
13:28:36 29.8 -0.1 (-0.33%) 600 3,459,000 0.01 (%)
13:28:35 29.8 -0.1 (-0.33%) 2,000 3,458,400 0.04 (%)
13:28:20 29.9 0.0 (0.00%) 5,800 3,456,400 0.13 (%)
13:27:51 29.9 0.0 (0.00%) 4,800 3,450,600 0.11 (%)
13:26:43 29.9 0.0 (0.00%) 600 3,445,800 0.01 (%)
13:26:32 29.8 -0.1 (-0.33%) 600 3,445,200 0.01 (%)
13:26:24 29.9 0.0 (0.00%) 18,000 3,444,600 0.4 (%)
13:24:46 29.9 0.0 (0.00%) 8,000 3,426,600 0.18 (%)
13:24:35 29.8 -0.1 (-0.33%) 200 3,418,600 0.0 (%)
13:24:27 29.8 -0.1 (-0.33%) 700 3,418,400 0.02 (%)
13:24:12 29.8 -0.1 (-0.33%) 1,300 3,417,700 0.03 (%)
13:22:21 29.8 -0.1 (-0.33%) 700 3,416,400 0.02 (%)
13:22:20 29.8 -0.1 (-0.33%) 1,000 3,415,700 0.02 (%)
13:21:56 29.8 -0.1 (-0.33%) 1,000 3,414,700 0.02 (%)
13:21:48 29.8 -0.1 (-0.33%) 14,600 3,413,700 0.32 (%)
13:21:09 29.7 -0.2 (-0.67%) 1,700 3,399,100 0.04 (%)
13:20:49 29.7 -0.2 (-0.67%) 9,900 3,397,400 0.22 (%)
13:20:48 29.7 -0.2 (-0.67%) 2,000 3,387,500 0.04 (%)
13:20:39 29.7 -0.2 (-0.67%) 500 3,385,500 0.01 (%)
13:20:34 29.6 -0.3 (-1.00%) 12,000 3,385,000 0.27 (%)
13:20:16 29.6 -0.3 (-1.00%) 700 3,373,000 0.02 (%)
13:18:59 29.6 -0.3 (-1.00%) 2,000 3,372,300 0.04 (%)
13:18:53 29.6 -0.3 (-1.00%) 1,000 3,370,300 0.02 (%)
13:18:05 29.6 -0.3 (-1.00%) 700 3,369,300 0.02 (%)
13:17:59 29.6 -0.3 (-1.00%) 100 3,368,600 0.0 (%)
13:17:57 29.7 -0.2 (-0.67%) 500 3,368,500 0.01 (%)
13:17:56 29.6 -0.3 (-1.00%) 5,000 3,368,000 0.11 (%)
13:17:33 29.6 -0.3 (-1.00%) 90,000 3,363,000 1.99 (%)
13:17:16 29.6 -0.3 (-1.00%) 1,000 3,273,000 0.02 (%)
13:17:08 29.6 -0.3 (-1.00%) 18,000 3,272,000 0.4 (%)
13:16:47 29.6 -0.3 (-1.00%) 800 3,254,000 0.02 (%)
13:16:02 29.6 -0.3 (-1.00%) 1,000 3,253,200 0.02 (%)
13:15:56 29.6 -0.3 (-1.00%) 700 3,252,200 0.02 (%)
13:15:46 29.6 -0.3 (-1.00%) 5,000 3,251,500 0.11 (%)
13:15:41 29.6 -0.3 (-1.00%) 500 3,246,500 0.01 (%)
13:14:37 29.6 -0.3 (-1.00%) 100 3,246,000 0.0 (%)
13:14:35 29.7 -0.2 (-0.67%) 300 3,245,900 0.01 (%)
13:14:31 29.6 -0.3 (-1.00%) 100 3,245,600 0.0 (%)
13:13:58 29.7 -0.2 (-0.67%) 500 3,245,500 0.01 (%)
13:13:53 29.7 -0.2 (-0.67%) 200 3,245,000 0.0 (%)
13:13:52 29.6 -0.3 (-1.00%) 700 3,244,800 0.02 (%)
13:13:41 29.6 -0.3 (-1.00%) 4,000 3,244,100 0.09 (%)
13:13:13 29.6 -0.3 (-1.00%) 2,000 3,240,100 0.04 (%)
13:13:11 29.6 -0.3 (-1.00%) 100 3,238,100 0.0 (%)
13:13:00 29.6 -0.3 (-1.00%) 1,000 3,238,000 0.02 (%)
13:12:54 29.6 -0.3 (-1.00%) 1,000 3,237,000 0.02 (%)
13:12:26 29.6 -0.3 (-1.00%) 30,000 3,236,000 0.66 (%)
13:12:15 29.7 -0.2 (-0.67%) 700 3,206,000 0.02 (%)
13:12:00 29.7 -0.2 (-0.67%) 1,000 3,205,300 0.02 (%)
13:11:48 29.7 -0.2 (-0.67%) 700 3,204,300 0.02 (%)
13:11:13 29.7 -0.2 (-0.67%) 700 3,203,600 0.02 (%)
13:11:06 29.7 -0.2 (-0.67%) 4,000 3,202,900 0.09 (%)
13:10:59 29.7 -0.2 (-0.67%) 300 3,198,900 0.01 (%)
13:10:50 29.7 -0.2 (-0.67%) 300 3,198,600 0.01 (%)
13:10:41 29.7 -0.2 (-0.67%) 1,000 3,198,300 0.02 (%)
13:10:38 29.7 -0.2 (-0.67%) 3,200 3,197,300 0.07 (%)
13:10:33 29.7 -0.2 (-0.67%) 7,000 3,194,100 0.15 (%)
13:09:58 29.7 -0.2 (-0.67%) 1,000 3,187,100 0.02 (%)
13:09:36 29.7 -0.2 (-0.67%) 700 3,186,100 0.02 (%)
13:09:32 29.7 -0.2 (-0.67%) 2,500 3,185,400 0.06 (%)
13:09:07 29.7 -0.2 (-0.67%) 2,600 3,182,900 0.06 (%)
13:09:05 29.7 -0.2 (-0.67%) 600 3,180,300 0.01 (%)
13:07:59 29.7 -0.2 (-0.67%) 300 3,179,700 0.01 (%)
13:07:50 29.7 -0.2 (-0.67%) 2,600 3,179,400 0.06 (%)
13:07:49 29.7 -0.2 (-0.67%) 500 3,176,800 0.01 (%)
13:07:33 29.7 -0.2 (-0.67%) 700 3,176,300 0.02 (%)
13:06:13 29.7 -0.2 (-0.67%) 300 3,175,600 0.01 (%)
13:06:07 29.7 -0.2 (-0.67%) 1,000 3,175,300 0.02 (%)
13:05:48 29.7 -0.2 (-0.67%) 2,200 3,174,300 0.05 (%)
13:05:32 29.7 -0.2 (-0.67%) 20,000 3,172,100 0.44 (%)
13:05:29 29.7 -0.2 (-0.67%) 700 3,152,100 0.02 (%)
13:05:13 29.7 -0.2 (-0.67%) 100 3,151,400 0.0 (%)
13:05:05 29.7 -0.2 (-0.67%) 800 3,151,300 0.02 (%)
13:04:50 29.7 -0.2 (-0.67%) 200 3,150,500 0.0 (%)
13:04:19 29.7 -0.2 (-0.67%) 18,800 3,150,300 0.42 (%)
13:04:02 29.7 -0.2 (-0.67%) 500 3,131,500 0.01 (%)
13:04:00 29.7 -0.2 (-0.67%) 2,000 3,131,000 0.04 (%)
13:03:56 29.7 -0.2 (-0.67%) 15,000 3,129,000 0.33 (%)
13:03:42 29.7 -0.2 (-0.67%) 1,300 3,114,000 0.03 (%)
13:03:40 29.7 -0.2 (-0.67%) 7,000 3,112,700 0.15 (%)
13:03:24 29.7 -0.2 (-0.67%) 6,700 3,105,700 0.15 (%)
13:03:15 29.7 -0.2 (-0.67%) 100 3,099,000 0.0 (%)
13:02:54 29.7 -0.2 (-0.67%) 5,000 3,098,900 0.11 (%)
13:02:46 29.7 -0.2 (-0.67%) 1,000 3,093,900 0.02 (%)
13:02:40 29.8 -0.1 (-0.33%) 300 3,092,900 0.01 (%)
13:01:50 29.8 -0.1 (-0.33%) 100 3,092,600 0.0 (%)
13:01:29 29.8 -0.1 (-0.33%) 2,000 3,092,500 0.04 (%)
13:00:20 29.8 -0.1 (-0.33%) 8,800 3,090,500 0.19 (%)
13:00:19 29.9 0.0 (0.00%) 300 3,081,700 0.01 (%)
13:00:16 29.8 -0.1 (-0.33%) 300 3,081,400 0.01 (%)
13:00:15 29.8 -0.1 (-0.33%) 200 3,081,100 0.0 (%)
13:00:13 29.8 -0.1 (-0.33%) 2,100 3,080,900 0.05 (%)
13:00:12 29.9 0.0 (0.00%) 2,600 3,078,800 0.06 (%)
13:00:11 29.8 -0.1 (-0.33%) 3,100 3,076,200 0.07 (%)
11:29:48 29.8 -0.1 (-0.33%) 5,000 3,073,100 0.11 (%)
11:29:18 29.8 -0.1 (-0.33%) 1,000 3,068,100 0.02 (%)
11:29:16 29.8 -0.1 (-0.33%) 5,000 3,067,100 0.11 (%)
11:29:10 29.9 0.0 (0.00%) 5,000 3,062,100 0.11 (%)
11:28:56 29.8 -0.1 (-0.33%) 6,000 3,057,100 0.13 (%)
11:28:55 29.8 -0.1 (-0.33%) 1,400 3,051,100 0.03 (%)
11:28:47 29.8 -0.1 (-0.33%) 5,000 3,049,700 0.11 (%)
11:28:45 29.8 -0.1 (-0.33%) 300 3,044,700 0.01 (%)
11:28:28 29.8 -0.1 (-0.33%) 3,000 3,044,400 0.07 (%)
11:28:14 29.8 -0.1 (-0.33%) 1,000 3,041,400 0.02 (%)
11:27:57 29.8 -0.1 (-0.33%) 3,100 3,040,400 0.07 (%)
11:27:51 29.8 -0.1 (-0.33%) 26,200 3,037,300 0.58 (%)
11:27:40 29.7 -0.2 (-0.67%) 2,000 3,011,100 0.04 (%)
11:27:38 29.8 -0.1 (-0.33%) 100 3,009,100 0.0 (%)
11:27:36 29.7 -0.2 (-0.67%) 200 3,009,000 0.0 (%)
11:26:39 29.7 -0.2 (-0.67%) 700 3,008,800 0.02 (%)
11:26:12 29.7 -0.2 (-0.67%) 12,900 3,008,100 0.29 (%)
11:26:10 29.7 -0.2 (-0.67%) 200 2,995,200 0.0 (%)
11:26:01 29.7 -0.2 (-0.67%) 10,000 2,995,000 0.22 (%)
11:25:36 29.7 -0.2 (-0.67%) 1,000 2,985,000 0.02 (%)
11:25:25 29.8 -0.1 (-0.33%) 100 2,984,000 0.0 (%)
11:25:21 29.8 -0.1 (-0.33%) 100 2,983,900 0.0 (%)
11:25:13 29.8 -0.1 (-0.33%) 59,900 2,983,800 1.33 (%)
11:24:59 29.8 -0.1 (-0.33%) 1,700 2,923,900 0.04 (%)
11:24:48 29.8 -0.1 (-0.33%) 1,800 2,922,200 0.04 (%)
11:24:37 29.8 -0.1 (-0.33%) 600 2,920,400 0.01 (%)
11:24:36 29.8 -0.1 (-0.33%) 3,400 2,919,800 0.08 (%)
11:24:27 29.8 -0.1 (-0.33%) 500 2,916,400 0.01 (%)
11:23:28 29.8 -0.1 (-0.33%) 100 2,915,900 0.0 (%)
11:22:52 29.9 0.0 (0.00%) 13,000 2,915,800 0.29 (%)
11:22:32 29.8 -0.1 (-0.33%) 700 2,902,800 0.02 (%)
11:22:26 29.8 -0.1 (-0.33%) 300 2,902,100 0.01 (%)
11:21:53 29.8 -0.1 (-0.33%) 100 2,901,800 0.0 (%)
11:20:47 29.8 -0.1 (-0.33%) 6,100 2,901,700 0.14 (%)
11:20:42 29.8 -0.1 (-0.33%) 2,100 2,895,600 0.05 (%)
11:20:37 29.8 -0.1 (-0.33%) 1,200 2,893,500 0.03 (%)
11:20:31 29.8 -0.1 (-0.33%) 700 2,892,300 0.02 (%)
11:20:11 29.8 -0.1 (-0.33%) 5,000 2,891,600 0.11 (%)
11:19:40 29.8 -0.1 (-0.33%) 700 2,886,600 0.02 (%)
11:19:23 29.8 -0.1 (-0.33%) 2,000 2,885,900 0.04 (%)
11:18:40 29.9 0.0 (0.00%) 200 2,883,900 0.0 (%)
11:18:25 29.8 -0.1 (-0.33%) 700 2,883,700 0.02 (%)
11:18:19 29.8 -0.1 (-0.33%) 300 2,883,000 0.01 (%)
11:18:17 29.8 -0.1 (-0.33%) 500 2,882,700 0.01 (%)
11:18:15 29.8 -0.1 (-0.33%) 100 2,882,200 0.0 (%)
11:17:01 29.8 -0.1 (-0.33%) 200 2,882,100 0.0 (%)
11:16:22 29.8 -0.1 (-0.33%) 20,700 2,881,900 0.46 (%)
11:16:16 29.9 0.0 (0.00%) 48,400 2,861,200 1.07 (%)
11:16:12 29.8 -0.1 (-0.33%) 4,500 2,812,800 0.1 (%)
11:15:30 29.9 0.0 (0.00%) 1,000 2,808,300 0.02 (%)
11:14:27 29.9 0.0 (0.00%) 300 2,807,300 0.01 (%)
11:14:18 29.8 -0.1 (-0.33%) 700 2,807,000 0.02 (%)
11:13:24 29.9 0.0 (0.00%) 3,000 2,806,300 0.07 (%)
11:12:15 29.8 -0.1 (-0.33%) 700 2,803,300 0.02 (%)
11:11:54 29.8 -0.1 (-0.33%) 4,000 2,802,600 0.09 (%)
11:10:06 29.8 -0.1 (-0.33%) 700 2,798,600 0.02 (%)
11:09:37 29.9 0.0 (0.00%) 1,400 2,797,900 0.03 (%)
11:09:35 29.9 0.0 (0.00%) 1,000 2,796,500 0.02 (%)
11:09:33 29.9 0.0 (0.00%) 400 2,795,500 0.01 (%)
11:09:29 29.9 0.0 (0.00%) 1,000 2,795,100 0.02 (%)
11:09:17 29.9 0.0 (0.00%) 5,900 2,794,100 0.13 (%)
11:09:09 29.9 0.0 (0.00%) 3,000 2,788,200 0.07 (%)
11:08:50 29.9 0.0 (0.00%) 15,800 2,785,200 0.35 (%)
11:08:44 29.9 0.0 (0.00%) 100 2,769,400 0.0 (%)
11:08:42 29.9 0.0 (0.00%) 2,000 2,769,300 0.04 (%)
11:08:34 29.9 0.0 (0.00%) 5,600 2,767,300 0.12 (%)
11:08:25 29.9 0.0 (0.00%) 15,000 2,761,700 0.33 (%)
11:08:22 29.9 0.0 (0.00%) 20,000 2,746,700 0.44 (%)
11:08:13 29.9 0.0 (0.00%) 8,500 2,726,700 0.19 (%)
11:07:58 29.9 0.0 (0.00%) 700 2,718,200 0.02 (%)
11:07:13 29.9 0.0 (0.00%) 100 2,717,500 0.0 (%)
11:06:15 29.9 0.0 (0.00%) 1,000 2,717,400 0.02 (%)
11:05:57 30.0 +0.1 (+0.33%) 200 2,716,400 0.0 (%)
11:05:51 29.9 0.0 (0.00%) 700 2,716,200 0.02 (%)
11:05:49 29.9 0.0 (0.00%) 500 2,715,500 0.01 (%)
11:05:48 29.9 0.0 (0.00%) 5,000 2,715,000 0.11 (%)
11:05:28 29.9 0.0 (0.00%) 400 2,710,000 0.01 (%)
11:05:23 29.9 0.0 (0.00%) 3,000 2,709,600 0.07 (%)
11:04:58 29.9 0.0 (0.00%) 500 2,706,600 0.01 (%)
11:03:40 29.9 0.0 (0.00%) 700 2,706,100 0.02 (%)
11:03:25 30.0 +0.1 (+0.33%) 14,000 2,705,400 0.31 (%)
11:03:22 29.9 0.0 (0.00%) 27,000 2,691,400 0.6 (%)
11:03:09 29.9 0.0 (0.00%) 3,800 2,664,400 0.08 (%)
11:02:54 29.9 0.0 (0.00%) 200 2,660,600 0.0 (%)
11:02:40 29.9 0.0 (0.00%) 100 2,660,400 0.0 (%)
11:02:25 30.0 +0.1 (+0.33%) 100 2,660,300 0.0 (%)
11:01:28 29.9 0.0 (0.00%) 700 2,660,200 0.02 (%)
11:01:05 30.0 +0.1 (+0.33%) 900 2,659,500 0.02 (%)
11:00:49 30.0 +0.1 (+0.33%) 300 2,658,600 0.01 (%)
11:00:07 30.0 +0.1 (+0.33%) 100 2,658,300 0.0 (%)
10:59:46 30.0 +0.1 (+0.33%) 400 2,658,200 0.01 (%)
10:59:37 29.9 0.0 (0.00%) 1,000 2,657,800 0.02 (%)
10:59:20 29.9 0.0 (0.00%) 700 2,656,800 0.02 (%)
10:58:56 30.0 +0.1 (+0.33%) 1,000 2,656,100 0.02 (%)
10:58:52 29.9 0.0 (0.00%) 5,600 2,655,100 0.12 (%)
10:58:50 30.0 +0.1 (+0.33%) 3,000 2,649,500 0.07 (%)
10:58:31 30.0 +0.1 (+0.33%) 500 2,646,500 0.01 (%)
10:58:14 30.0 +0.1 (+0.33%) 200 2,646,000 0.0 (%)
10:58:08 30.0 +0.1 (+0.33%) 500 2,645,800 0.01 (%)
10:57:43 30.0 +0.1 (+0.33%) 12,200 2,645,300 0.27 (%)
10:57:12 29.9 0.0 (0.00%) 700 2,633,100 0.02 (%)
10:57:08 30.0 +0.1 (+0.33%) 1,000 2,632,400 0.02 (%)
10:55:41 29.9 0.0 (0.00%) 100 2,631,400 0.0 (%)
10:55:28 29.9 0.0 (0.00%) 500 2,631,300 0.01 (%)
10:55:11 29.9 0.0 (0.00%) 600 2,630,800 0.01 (%)
10:54:43 29.9 0.0 (0.00%) 100 2,630,200 0.0 (%)
10:54:38 30.0 +0.1 (+0.33%) 300 2,630,100 0.01 (%)
10:54:24 30.0 +0.1 (+0.33%) 1,000 2,629,800 0.02 (%)
10:54:13 30.0 +0.1 (+0.33%) 100 2,628,800 0.0 (%)
10:54:09 30.0 +0.1 (+0.33%) 500 2,628,700 0.01 (%)
10:53:07 30.0 +0.1 (+0.33%) 4,900 2,628,200 0.11 (%)
10:53:03 30.0 +0.1 (+0.33%) 2,700 2,623,300 0.06 (%)
10:52:57 30.0 +0.1 (+0.33%) 14,800 2,620,600 0.33 (%)
10:51:36 29.9 0.0 (0.00%) 4,000 2,605,800 0.09 (%)
10:50:58 29.9 0.0 (0.00%) 700 2,601,800 0.02 (%)
10:50:25 30.0 +0.1 (+0.33%) 100 2,601,100 0.0 (%)
10:49:38 30.0 +0.1 (+0.33%) 9,700 2,601,000 0.21 (%)
10:49:06 30.0 +0.1 (+0.33%) 9,000 2,591,300 0.2 (%)
10:48:58 29.9 0.0 (0.00%) 600 2,582,300 0.01 (%)
10:48:10 29.9 0.0 (0.00%) 500 2,581,700 0.01 (%)
10:47:36 29.9 0.0 (0.00%) 2,300 2,581,200 0.05 (%)
10:47:35 30.0 +0.1 (+0.33%) 100 2,578,900 0.0 (%)
10:47:17 29.9 0.0 (0.00%) 4,600 2,578,800 0.1 (%)
10:47:15 29.9 0.0 (0.00%) 1,400 2,574,200 0.03 (%)
10:46:56 29.9 0.0 (0.00%) 1,100 2,572,800 0.02 (%)
10:46:47 29.9 0.0 (0.00%) 700 2,571,700 0.02 (%)
10:45:37 29.9 0.0 (0.00%) 800 2,571,000 0.02 (%)
10:44:38 29.9 0.0 (0.00%) 700 2,570,200 0.02 (%)
10:44:26 30.0 +0.1 (+0.33%) 100 2,569,500 0.0 (%)
10:43:01 29.9 0.0 (0.00%) 2,000 2,569,400 0.04 (%)
10:42:50 30.0 +0.1 (+0.33%) 1,000 2,567,400 0.02 (%)
10:42:18 30.0 +0.1 (+0.33%) 2,100 2,566,400 0.05 (%)
10:41:33 30.0 +0.1 (+0.33%) 5,400 2,564,300 0.12 (%)
10:40:29 30.0 +0.1 (+0.33%) 700 2,558,900 0.02 (%)
10:40:21 30.0 +0.1 (+0.33%) 5,900 2,558,200 0.13 (%)
10:40:08 30.0 +0.1 (+0.33%) 700 2,552,300 0.02 (%)
10:39:53 30.0 +0.1 (+0.33%) 1,000 2,551,600 0.02 (%)
10:39:49 30.0 +0.1 (+0.33%) 10,000 2,550,600 0.22 (%)
10:39:20 30.0 +0.1 (+0.33%) 500 2,540,600 0.01 (%)
10:38:45 30.0 +0.1 (+0.33%) 1,000 2,540,100 0.02 (%)
10:38:39 30.0 +0.1 (+0.33%) 100 2,539,100 0.0 (%)
10:38:38 30.0 +0.1 (+0.33%) 7,000 2,539,000 0.15 (%)
10:38:23 30.0 +0.1 (+0.33%) 700 2,532,000 0.02 (%)
10:38:21 30.0 +0.1 (+0.33%) 5,200 2,531,300 0.12 (%)
10:38:00 30.1 +0.2 (+0.67%) 200 2,526,100 0.0 (%)
10:37:30 30.0 +0.1 (+0.33%) 200 2,525,900 0.0 (%)
10:37:25 30.0 +0.1 (+0.33%) 300 2,525,700 0.01 (%)
10:37:20 30.0 +0.1 (+0.33%) 200 2,525,400 0.0 (%)
10:36:54 30.0 +0.1 (+0.33%) 500 2,525,200 0.01 (%)
10:36:42 30.0 +0.1 (+0.33%) 1,000 2,524,700 0.02 (%)
10:36:23 30.0 +0.1 (+0.33%) 500 2,523,700 0.01 (%)
10:36:14 29.9 0.0 (0.00%) 700 2,523,200 0.02 (%)
10:34:34 29.9 0.0 (0.00%) 500 2,522,500 0.01 (%)
10:34:08 29.9 0.0 (0.00%) 700 2,522,000 0.02 (%)
10:34:04 29.9 0.0 (0.00%) 100 2,521,300 0.0 (%)
10:33:49 29.9 0.0 (0.00%) 400 2,521,200 0.01 (%)
10:33:27 29.9 0.0 (0.00%) 1,000 2,520,800 0.02 (%)
10:32:57 29.9 0.0 (0.00%) 2,000 2,519,800 0.04 (%)
10:32:17 29.9 0.0 (0.00%) 100 2,517,800 0.0 (%)
10:31:57 29.9 0.0 (0.00%) 700 2,517,700 0.02 (%)
10:31:44 30.1 +0.2 (+0.67%) 3,000 2,517,000 0.07 (%)
10:31:19 30.0 +0.1 (+0.33%) 3,000 2,514,000 0.07 (%)
10:30:38 30.0 +0.1 (+0.33%) 5,000 2,511,000 0.11 (%)
10:30:33 30.0 +0.1 (+0.33%) 100 2,506,000 0.0 (%)
10:30:22 30.0 +0.1 (+0.33%) 10,000 2,505,900 0.22 (%)
10:30:08 30.0 +0.1 (+0.33%) 100 2,495,900 0.0 (%)
10:29:51 29.9 0.0 (0.00%) 700 2,495,800 0.02 (%)
10:29:48 30.0 +0.1 (+0.33%) 100 2,495,100 0.0 (%)
10:29:26 30.0 +0.1 (+0.33%) 500 2,495,000 0.01 (%)
10:28:52 29.9 0.0 (0.00%) 1,000 2,494,500 0.02 (%)
10:28:49 29.9 0.0 (0.00%) 20,000 2,493,500 0.44 (%)
10:27:43 29.9 0.0 (0.00%) 700 2,473,500 0.02 (%)
10:27:13 30.0 +0.1 (+0.33%) 100 2,472,800 0.0 (%)
10:26:03 29.9 0.0 (0.00%) 1,000 2,472,700 0.02 (%)
10:25:36 29.9 0.0 (0.00%) 700 2,471,700 0.02 (%)
10:25:20 30.0 +0.1 (+0.33%) 1,000 2,471,000 0.02 (%)
10:25:07 30.0 +0.1 (+0.33%) 1,900 2,470,000 0.04 (%)
10:25:06 30.0 +0.1 (+0.33%) 20,000 2,468,100 0.44 (%)
10:24:52 30.0 +0.1 (+0.33%) 400 2,448,100 0.01 (%)
10:24:02 30.0 +0.1 (+0.33%) 2,000 2,447,700 0.04 (%)
10:23:58 30.0 +0.1 (+0.33%) 100 2,445,700 0.0 (%)
10:23:46 30.0 +0.1 (+0.33%) 200 2,445,600 0.0 (%)
10:23:33 30.0 +0.1 (+0.33%) 700 2,445,400 0.02 (%)
10:23:24 30.0 +0.1 (+0.33%) 200 2,444,700 0.0 (%)
10:23:19 30.0 +0.1 (+0.33%) 100 2,444,500 0.0 (%)
10:23:15 30.0 +0.1 (+0.33%) 200 2,444,400 0.0 (%)
10:23:13 30.0 +0.1 (+0.33%) 300 2,444,200 0.01 (%)
10:22:49 30.0 +0.1 (+0.33%) 100 2,443,900 0.0 (%)
10:22:40 30.0 +0.1 (+0.33%) 2,000 2,443,800 0.04 (%)
10:22:31 30.0 +0.1 (+0.33%) 300 2,441,800 0.01 (%)
10:22:26 30.0 +0.1 (+0.33%) 300 2,441,500 0.01 (%)
10:22:21 30.0 +0.1 (+0.33%) 500 2,441,200 0.01 (%)
10:21:53 30.0 +0.1 (+0.33%) 100 2,440,700 0.0 (%)
10:21:40 30.0 +0.1 (+0.33%) 7,600 2,440,600 0.17 (%)
10:21:34 30.0 +0.1 (+0.33%) 2,000 2,433,000 0.04 (%)
10:21:24 29.9 0.0 (0.00%) 700 2,431,000 0.02 (%)
10:21:03 30.0 +0.1 (+0.33%) 10,000 2,430,300 0.22 (%)
10:20:53 30.0 +0.1 (+0.33%) 5,000 2,420,300 0.11 (%)
10:20:52 30.0 +0.1 (+0.33%) 2,000 2,415,300 0.04 (%)
10:20:45 30.0 +0.1 (+0.33%) 500 2,413,300 0.01 (%)
10:20:02 30.0 +0.1 (+0.33%) 1,500 2,412,800 0.03 (%)
10:20:00 30.0 +0.1 (+0.33%) 200 2,411,300 0.0 (%)
10:19:57 29.9 0.0 (0.00%) 3,000 2,411,100 0.07 (%)
10:19:56 30.0 +0.1 (+0.33%) 1,100 2,408,100 0.02 (%)
10:19:38 30.0 +0.1 (+0.33%) 100 2,407,000 0.0 (%)
10:19:13 29.9 0.0 (0.00%) 700 2,406,900 0.02 (%)
10:19:00 30.0 +0.1 (+0.33%) 2,000 2,406,200 0.04 (%)
10:18:52 30.0 +0.1 (+0.33%) 100 2,404,200 0.0 (%)
10:18:47 30.0 +0.1 (+0.33%) 4,000 2,404,100 0.09 (%)
10:18:44 30.0 +0.1 (+0.33%) 200 2,400,100 0.0 (%)
10:18:30 30.0 +0.1 (+0.33%) 200 2,399,900 0.0 (%)
10:18:22 30.0 +0.1 (+0.33%) 1,000 2,399,700 0.02 (%)
10:17:58 30.0 +0.1 (+0.33%) 700 2,398,700 0.02 (%)
10:17:31 30.0 +0.1 (+0.33%) 1,000 2,398,000 0.02 (%)
10:17:12 30.0 +0.1 (+0.33%) 600 2,397,000 0.01 (%)
10:17:11 30.0 +0.1 (+0.33%) 500 2,396,400 0.01 (%)
10:17:02 30.0 +0.1 (+0.33%) 500 2,395,900 0.01 (%)
10:16:58 30.0 +0.1 (+0.33%) 1,200 2,395,400 0.03 (%)
10:16:55 30.0 +0.1 (+0.33%) 2,000 2,394,200 0.04 (%)
10:16:27 30.0 +0.1 (+0.33%) 30,000 2,392,200 0.66 (%)
10:16:26 30.1 +0.2 (+0.67%) 500 2,362,200 0.01 (%)
10:16:18 30.1 +0.2 (+0.67%) 2,500 2,361,700 0.06 (%)
10:16:12 30.1 +0.2 (+0.67%) 4,000 2,359,200 0.09 (%)
10:15:41 30.1 +0.2 (+0.67%) 3,000 2,355,200 0.07 (%)
10:15:38 30.1 +0.2 (+0.67%) 1,000 2,352,200 0.02 (%)
10:15:28 30.1 +0.2 (+0.67%) 11,900 2,351,200 0.26 (%)
10:15:07 30.1 +0.2 (+0.67%) 700 2,339,300 0.02 (%)
10:15:06 30.1 +0.2 (+0.67%) 700 2,338,600 0.02 (%)
10:15:04 30.1 +0.2 (+0.67%) 200 2,337,900 0.0 (%)
10:14:37 30.1 +0.2 (+0.67%) 500 2,337,700 0.01 (%)
10:14:25 30.2 +0.3 (+1.00%) 200 2,337,200 0.0 (%)
10:14:24 30.2 +0.3 (+1.00%) 1,000 2,337,000 0.02 (%)
10:14:19 30.2 +0.3 (+1.00%) 1,000 2,336,000 0.02 (%)
10:14:16 30.2 +0.3 (+1.00%) 100 2,335,000 0.0 (%)
10:14:03 30.1 +0.2 (+0.67%) 10,000 2,334,900 0.22 (%)
10:13:39 30.1 +0.2 (+0.67%) 15,000 2,324,900 0.33 (%)
10:13:36 30.2 +0.3 (+1.00%) 3,200 2,309,900 0.07 (%)
10:13:34 30.2 +0.3 (+1.00%) 17,500 2,306,700 0.39 (%)
10:13:26 30.1 +0.2 (+0.67%) 3,000 2,289,200 0.07 (%)
10:13:17 30.2 +0.3 (+1.00%) 100 2,286,200 0.0 (%)
10:12:56 30.1 +0.2 (+0.67%) 700 2,286,100 0.02 (%)
10:12:45 30.1 +0.2 (+0.67%) 15,200 2,285,400 0.34 (%)
10:12:40 30.2 +0.3 (+1.00%) 1,100 2,270,200 0.02 (%)
10:12:35 30.2 +0.3 (+1.00%) 2,000 2,269,100 0.04 (%)
10:12:00 30.2 +0.3 (+1.00%) 900 2,267,100 0.02 (%)
10:11:59 30.2 +0.3 (+1.00%) 300 2,266,200 0.01 (%)
10:11:52 30.2 +0.3 (+1.00%) 600 2,265,900 0.01 (%)
10:11:35 30.1 +0.2 (+0.67%) 100 2,265,300 0.0 (%)
10:11:21 30.2 +0.3 (+1.00%) 100 2,265,200 0.0 (%)
10:11:17 30.2 +0.3 (+1.00%) 3,000 2,265,100 0.07 (%)
10:11:16 30.1 +0.2 (+0.67%) 15,200 2,262,100 0.34 (%)
10:11:12 30.2 +0.3 (+1.00%) 5,200 2,246,900 0.12 (%)
10:11:09 30.2 +0.3 (+1.00%) 1,600 2,241,700 0.04 (%)
10:11:04 30.2 +0.3 (+1.00%) 1,000 2,240,100 0.02 (%)
10:10:59 30.2 +0.3 (+1.00%) 10,000 2,239,100 0.22 (%)
10:10:57 30.2 +0.3 (+1.00%) 38,500 2,229,100 0.85 (%)
10:10:56 30.2 +0.3 (+1.00%) 5,000 2,190,600 0.11 (%)
10:10:53 30.1 +0.2 (+0.67%) 700 2,185,600 0.02 (%)
10:10:32 30.2 +0.3 (+1.00%) 15,500 2,184,900 0.34 (%)
10:10:16 30.3 +0.4 (+1.34%) 64,800 2,169,400 1.43 (%)
10:10:14 30.1 +0.2 (+0.67%) 25,500 2,104,600 0.56 (%)
10:10:05 30.2 +0.3 (+1.00%) 100 2,079,100 0.0 (%)
10:10:03 30.1 +0.2 (+0.67%) 4,500 2,079,000 0.1 (%)
10:09:56 30.1 +0.2 (+0.67%) 2,000 2,074,500 0.04 (%)
10:09:53 30.1 +0.2 (+0.67%) 800 2,072,500 0.02 (%)
10:09:48 30.1 +0.2 (+0.67%) 10,000 2,071,700 0.22 (%)
10:09:47 30.1 +0.2 (+0.67%) 100 2,061,700 0.0 (%)
10:09:35 30.1 +0.2 (+0.67%) 1,000 2,061,600 0.02 (%)
10:09:25 30.1 +0.2 (+0.67%) 2,000 2,060,600 0.04 (%)
10:09:22 30.1 +0.2 (+0.67%) 300 2,058,600 0.01 (%)
10:09:10 30.1 +0.2 (+0.67%) 5,200 2,058,300 0.12 (%)
10:09:09 30.1 +0.2 (+0.67%) 1,000 2,053,100 0.02 (%)
10:09:08 30.1 +0.2 (+0.67%) 11,500 2,052,100 0.25 (%)
10:09:05 30.2 +0.3 (+1.00%) 10,000 2,040,600 0.22 (%)
10:09:02 30.1 +0.2 (+0.67%) 1,000 2,030,600 0.02 (%)
10:08:59 30.2 +0.3 (+1.00%) 300 2,029,600 0.01 (%)
10:08:58 30.2 +0.3 (+1.00%) 100 2,029,300 0.0 (%)
10:08:53 30.1 +0.2 (+0.67%) 500 2,029,200 0.01 (%)
10:08:50 30.0 +0.1 (+0.33%) 400 2,028,700 0.01 (%)
10:08:49 30.0 +0.1 (+0.33%) 700 2,028,300 0.02 (%)
10:08:42 30.1 +0.2 (+0.67%) 1,500 2,027,600 0.03 (%)
10:08:40 30.2 +0.3 (+1.00%) 10,800 2,026,100 0.24 (%)
10:08:39 30.1 +0.2 (+0.67%) 6,800 2,015,300 0.15 (%)
10:08:27 30.1 +0.2 (+0.67%) 2,900 2,008,500 0.06 (%)
10:08:21 30.1 +0.2 (+0.67%) 1,100 2,005,600 0.02 (%)
10:08:18 30.1 +0.2 (+0.67%) 900 2,004,500 0.02 (%)
10:08:16 30.1 +0.2 (+0.67%) 1,400 2,003,600 0.03 (%)
10:08:12 30.1 +0.2 (+0.67%) 1,300 2,002,200 0.03 (%)
10:08:06 30.1 +0.2 (+0.67%) 11,500 2,000,900 0.25 (%)
10:07:58 30.1 +0.2 (+0.67%) 15,000 1,989,400 0.33 (%)
10:07:46 30.1 +0.2 (+0.67%) 50,000 1,974,400 1.11 (%)
10:07:40 30.0 +0.1 (+0.33%) 500 1,924,400 0.01 (%)
10:07:39 30.0 +0.1 (+0.33%) 1,100 1,923,900 0.02 (%)
10:07:37 30.0 +0.1 (+0.33%) 5,000 1,922,800 0.11 (%)
10:07:36 30.0 +0.1 (+0.33%) 3,400 1,917,800 0.08 (%)
10:07:30 30.0 +0.1 (+0.33%) 5,000 1,914,400 0.11 (%)
10:07:19 30.0 +0.1 (+0.33%) 73,400 1,909,400 1.62 (%)
10:07:18 30.0 +0.1 (+0.33%) 50,000 1,836,000 1.11 (%)
10:07:12 30.0 +0.1 (+0.33%) 500 1,786,000 0.01 (%)
10:07:00 30.0 +0.1 (+0.33%) 10,000 1,785,500 0.22 (%)
10:06:57 30.0 +0.1 (+0.33%) 1,000 1,775,500 0.02 (%)
10:06:41 29.9 0.0 (0.00%) 700 1,774,500 0.02 (%)
10:06:09 29.9 0.0 (0.00%) 46,100 1,773,800 1.02 (%)
10:06:06 29.9 0.0 (0.00%) 3,900 1,727,700 0.09 (%)
10:05:59 29.9 0.0 (0.00%) 400 1,723,800 0.01 (%)
10:05:48 29.9 0.0 (0.00%) 1,000 1,723,400 0.02 (%)
10:05:46 29.9 0.0 (0.00%) 1,000 1,722,400 0.02 (%)
10:05:45 29.9 0.0 (0.00%) 1,000 1,721,400 0.02 (%)
10:05:31 29.9 0.0 (0.00%) 900 1,720,400 0.02 (%)
10:05:26 29.9 0.0 (0.00%) 300 1,719,500 0.01 (%)
10:05:22 29.9 0.0 (0.00%) 60,000 1,719,200 1.33 (%)
10:05:19 29.9 0.0 (0.00%) 5,000 1,659,200 0.11 (%)
10:05:16 29.9 0.0 (0.00%) 500 1,654,200 0.01 (%)
10:05:08 29.9 0.0 (0.00%) 12,500 1,653,700 0.28 (%)
10:05:01 29.9 0.0 (0.00%) 42,500 1,641,200 0.94 (%)
10:04:41 29.8 -0.1 (-0.33%) 700 1,598,700 0.02 (%)
10:04:31 29.8 -0.1 (-0.33%) 8,400 1,598,000 0.19 (%)
10:04:22 29.8 -0.1 (-0.33%) 23,900 1,589,600 0.53 (%)
10:04:15 29.8 -0.1 (-0.33%) 100,000 1,565,700 2.21 (%)
10:03:37 29.8 -0.1 (-0.33%) 300 1,465,700 0.01 (%)
10:03:35 29.7 -0.2 (-0.67%) 8,200 1,465,400 0.18 (%)
10:03:22 29.7 -0.2 (-0.67%) 100 1,457,200 0.0 (%)
10:03:12 29.7 -0.2 (-0.67%) 11,700 1,457,100 0.26 (%)
10:03:06 29.7 -0.2 (-0.67%) 300 1,445,400 0.01 (%)
10:02:29 29.7 -0.2 (-0.67%) 700 1,445,100 0.02 (%)
10:02:21 29.7 -0.2 (-0.67%) 200 1,444,400 0.0 (%)
10:02:15 29.7 -0.2 (-0.67%) 800 1,444,200 0.02 (%)
10:02:05 29.7 -0.2 (-0.67%) 1,500 1,443,400 0.03 (%)
10:01:48 29.7 -0.2 (-0.67%) 1,400 1,441,900 0.03 (%)
10:01:44 29.7 -0.2 (-0.67%) 2,000 1,440,500 0.04 (%)
10:01:42 29.7 -0.2 (-0.67%) 500 1,438,500 0.01 (%)
10:01:41 29.7 -0.2 (-0.67%) 100 1,438,000 0.0 (%)
10:01:40 29.7 -0.2 (-0.67%) 5,600 1,437,900 0.12 (%)
10:01:25 29.7 -0.2 (-0.67%) 1,000 1,432,300 0.02 (%)
10:01:10 29.7 -0.2 (-0.67%) 200 1,431,300 0.0 (%)
10:00:37 29.6 -0.3 (-1.00%) 2,000 1,431,100 0.04 (%)
10:00:29 29.7 -0.2 (-0.67%) 1,200 1,429,100 0.03 (%)
10:00:21 29.7 -0.2 (-0.67%) 700 1,427,900 0.02 (%)
10:00:20 29.7 -0.2 (-0.67%) 3,000 1,427,200 0.07 (%)
10:00:19 29.7 -0.2 (-0.67%) 200 1,424,200 0.0 (%)
10:00:13 29.7 -0.2 (-0.67%) 1,000 1,424,000 0.02 (%)
10:00:03 29.7 -0.2 (-0.67%) 20,000 1,423,000 0.44 (%)
09:59:48 29.7 -0.2 (-0.67%) 1,000 1,403,000 0.02 (%)
09:59:37 29.7 -0.2 (-0.67%) 200 1,402,000 0.0 (%)
09:59:24 29.7 -0.2 (-0.67%) 5,000 1,401,800 0.11 (%)
09:59:19 29.7 -0.2 (-0.67%) 100 1,396,800 0.0 (%)
09:59:16 29.8 -0.1 (-0.33%) 100 1,396,700 0.0 (%)
09:59:03 29.7 -0.2 (-0.67%) 1,000 1,396,600 0.02 (%)
09:58:50 29.7 -0.2 (-0.67%) 100 1,395,600 0.0 (%)
09:58:13 29.7 -0.2 (-0.67%) 700 1,395,500 0.02 (%)
09:57:54 29.7 -0.2 (-0.67%) 1,400 1,394,800 0.03 (%)
09:57:19 29.7 -0.2 (-0.67%) 100 1,393,400 0.0 (%)
09:57:03 29.8 -0.1 (-0.33%) 100 1,393,300 0.0 (%)
09:56:48 29.7 -0.2 (-0.67%) 500 1,393,200 0.01 (%)
09:56:44 29.7 -0.2 (-0.67%) 400 1,392,700 0.01 (%)
09:56:06 29.7 -0.2 (-0.67%) 5,700 1,392,300 0.13 (%)
09:55:55 29.7 -0.2 (-0.67%) 21,300 1,386,600 0.47 (%)
09:55:52 29.7 -0.2 (-0.67%) 1,000 1,365,300 0.02 (%)
09:55:43 29.7 -0.2 (-0.67%) 1,300 1,364,300 0.03 (%)
09:55:42 29.7 -0.2 (-0.67%) 1,500 1,363,000 0.03 (%)
09:55:30 29.7 -0.2 (-0.67%) 1,000 1,361,500 0.02 (%)
09:55:22 29.7 -0.2 (-0.67%) 5,000 1,360,500 0.11 (%)
09:55:10 29.7 -0.2 (-0.67%) 600 1,355,500 0.01 (%)
09:55:05 29.7 -0.2 (-0.67%) 1,000 1,354,900 0.02 (%)
09:55:02 29.7 -0.2 (-0.67%) 200 1,353,900 0.0 (%)
09:55:01 29.7 -0.2 (-0.67%) 100 1,353,700 0.0 (%)
09:54:49 29.7 -0.2 (-0.67%) 100 1,353,600 0.0 (%)
09:54:42 29.7 -0.2 (-0.67%) 40,000 1,353,500 0.89 (%)
09:54:33 29.8 -0.1 (-0.33%) 6,200 1,313,500 0.14 (%)
09:53:55 29.7 -0.2 (-0.67%) 700 1,307,300 0.02 (%)
09:53:51 29.7 -0.2 (-0.67%) 2,700 1,306,600 0.06 (%)
09:53:37 29.7 -0.2 (-0.67%) 1,300 1,303,900 0.03 (%)
09:53:19 29.8 -0.1 (-0.33%) 2,000 1,302,600 0.04 (%)
09:53:14 29.7 -0.2 (-0.67%) 600 1,300,600 0.01 (%)
09:53:10 29.7 -0.2 (-0.67%) 3,900 1,300,000 0.09 (%)
09:52:29 29.7 -0.2 (-0.67%) 5,000 1,296,100 0.11 (%)
09:52:26 29.7 -0.2 (-0.67%) 13,800 1,291,100 0.31 (%)
09:51:54 29.7 -0.2 (-0.67%) 15,700 1,277,300 0.35 (%)
09:51:45 29.7 -0.2 (-0.67%) 10,000 1,261,600 0.22 (%)
09:51:34 29.7 -0.2 (-0.67%) 2,000 1,251,600 0.04 (%)
09:51:30 29.7 -0.2 (-0.67%) 17,000 1,249,600 0.38 (%)
09:51:19 29.7 -0.2 (-0.67%) 400 1,232,600 0.01 (%)
09:51:15 29.7 -0.2 (-0.67%) 4,800 1,232,200 0.11 (%)
09:50:52 29.7 -0.2 (-0.67%) 1,000 1,227,400 0.02 (%)
09:50:44 29.7 -0.2 (-0.67%) 1,200 1,226,400 0.03 (%)
09:50:20 29.7 -0.2 (-0.67%) 3,000 1,225,200 0.07 (%)
09:50:12 29.7 -0.2 (-0.67%) 200 1,222,200 0.0 (%)
09:49:58 29.7 -0.2 (-0.67%) 1,400 1,222,000 0.03 (%)
09:49:57 29.7 -0.2 (-0.67%) 700 1,220,600 0.02 (%)
09:49:37 29.8 -0.1 (-0.33%) 100 1,219,900 0.0 (%)
09:49:22 29.8 -0.1 (-0.33%) 1,000 1,219,800 0.02 (%)
09:48:53 29.8 -0.1 (-0.33%) 1,000 1,218,800 0.02 (%)
09:48:34 29.7 -0.2 (-0.67%) 3,000 1,217,800 0.07 (%)
09:48:04 29.8 -0.1 (-0.33%) 2,900 1,214,800 0.06 (%)
09:47:52 29.8 -0.1 (-0.33%) 6,700 1,211,900 0.15 (%)
09:47:31 29.7 -0.2 (-0.67%) 200 1,205,200 0.0 (%)
09:46:55 29.8 -0.1 (-0.33%) 100 1,205,000 0.0 (%)
09:46:33 29.8 -0.1 (-0.33%) 3,000 1,204,900 0.07 (%)
09:46:28 29.8 -0.1 (-0.33%) 500 1,201,900 0.01 (%)
09:46:26 29.7 -0.2 (-0.67%) 3,000 1,201,400 0.07 (%)
09:46:11 29.8 -0.1 (-0.33%) 1,000 1,198,400 0.02 (%)
09:46:00 29.7 -0.2 (-0.67%) 100 1,197,400 0.0 (%)
09:45:33 29.7 -0.2 (-0.67%) 10,000 1,197,300 0.22 (%)
09:45:21 29.7 -0.2 (-0.67%) 2,500 1,187,300 0.06 (%)
09:45:02 29.8 -0.1 (-0.33%) 100 1,184,800 0.0 (%)
09:44:58 29.8 -0.1 (-0.33%) 100 1,184,700 0.0 (%)
09:44:56 29.8 -0.1 (-0.33%) 100 1,184,600 0.0 (%)
09:44:52 29.8 -0.1 (-0.33%) 700 1,184,500 0.02 (%)
09:44:41 29.7 -0.2 (-0.67%) 100 1,183,800 0.0 (%)
09:44:40 29.8 -0.1 (-0.33%) 2,000 1,183,700 0.04 (%)
09:44:15 29.8 -0.1 (-0.33%) 300 1,181,700 0.01 (%)
09:44:13 29.8 -0.1 (-0.33%) 2,500 1,181,400 0.06 (%)
09:44:11 29.8 -0.1 (-0.33%) 1,000 1,178,900 0.02 (%)
09:44:10 29.8 -0.1 (-0.33%) 1,200 1,177,900 0.03 (%)
09:44:06 29.8 -0.1 (-0.33%) 800 1,176,700 0.02 (%)
09:44:05 29.8 -0.1 (-0.33%) 500 1,175,900 0.01 (%)
09:44:04 29.8 -0.1 (-0.33%) 3,700 1,175,400 0.08 (%)
09:44:01 29.8 -0.1 (-0.33%) 200 1,171,700 0.0 (%)
09:43:53 29.8 -0.1 (-0.33%) 700 1,171,500 0.02 (%)
09:43:49 29.8 -0.1 (-0.33%) 9,000 1,170,800 0.2 (%)
09:43:48 29.8 -0.1 (-0.33%) 16,300 1,161,800 0.36 (%)
09:42:36 29.9 0.0 (0.00%) 1,000 1,145,500 0.02 (%)
09:42:35 29.8 -0.1 (-0.33%) 26,000 1,144,500 0.58 (%)
09:42:28 29.8 -0.1 (-0.33%) 7,500 1,118,500 0.17 (%)
09:42:23 29.8 -0.1 (-0.33%) 2,000 1,111,000 0.04 (%)
09:42:19 29.9 0.0 (0.00%) 1,300 1,109,000 0.03 (%)
09:41:53 29.8 -0.1 (-0.33%) 700 1,107,700 0.02 (%)
09:41:45 29.8 -0.1 (-0.33%) 2,000 1,107,000 0.04 (%)
09:41:22 29.9 0.0 (0.00%) 2,100 1,105,000 0.05 (%)
09:40:25 29.8 -0.1 (-0.33%) 30,000 1,102,900 0.66 (%)
09:40:24 29.9 0.0 (0.00%) 1,300 1,072,900 0.03 (%)
09:40:19 29.9 0.0 (0.00%) 2,400 1,071,600 0.05 (%)
09:40:16 29.8 -0.1 (-0.33%) 1,600 1,069,200 0.04 (%)
09:40:07 29.9 0.0 (0.00%) 100 1,067,600 0.0 (%)
09:40:02 29.8 -0.1 (-0.33%) 25,000 1,067,500 0.55 (%)
09:40:01 29.9 0.0 (0.00%) 2,000 1,042,500 0.04 (%)
09:39:52 29.8 -0.1 (-0.33%) 700 1,040,500 0.02 (%)
09:39:48 29.9 0.0 (0.00%) 400 1,039,800 0.01 (%)
09:39:35 29.9 0.0 (0.00%) 400 1,039,400 0.01 (%)
09:39:31 29.9 0.0 (0.00%) 2,000 1,039,000 0.04 (%)
09:39:29 29.9 0.0 (0.00%) 2,000 1,037,000 0.04 (%)
09:39:27 29.9 0.0 (0.00%) 600 1,035,000 0.01 (%)
09:39:24 29.9 0.0 (0.00%) 1,400 1,034,400 0.03 (%)
09:39:17 29.9 0.0 (0.00%) 200 1,033,000 0.0 (%)
09:39:16 29.9 0.0 (0.00%) 4,900 1,032,800 0.11 (%)
09:39:10 29.9 0.0 (0.00%) 500 1,027,900 0.01 (%)
09:39:09 29.9 0.0 (0.00%) 1,000 1,027,400 0.02 (%)
09:38:55 29.9 0.0 (0.00%) 2,000 1,026,400 0.04 (%)
09:38:53 29.9 0.0 (0.00%) 500 1,024,400 0.01 (%)
09:38:37 29.9 0.0 (0.00%) 2,200 1,023,900 0.05 (%)
09:38:14 29.9 0.0 (0.00%) 200 1,021,700 0.0 (%)
09:38:05 29.9 0.0 (0.00%) 5,000 1,021,500 0.11 (%)
09:37:56 29.9 0.0 (0.00%) 2,000 1,016,500 0.04 (%)
09:37:52 29.8 -0.1 (-0.33%) 5,000 1,014,500 0.11 (%)
09:37:44 29.9 0.0 (0.00%) 1,000 1,009,500 0.02 (%)
09:37:43 29.8 -0.1 (-0.33%) 1,000 1,008,500 0.02 (%)
09:37:39 29.8 -0.1 (-0.33%) 600 1,007,500 0.01 (%)
09:37:31 29.9 0.0 (0.00%) 2,000 1,006,900 0.04 (%)
09:37:27 29.9 0.0 (0.00%) 100 1,004,900 0.0 (%)
09:37:14 29.9 0.0 (0.00%) 200 1,004,800 0.0 (%)
09:37:08 29.9 0.0 (0.00%) 100 1,004,600 0.0 (%)
09:37:07 29.9 0.0 (0.00%) 900 1,004,500 0.02 (%)
09:37:03 29.9 0.0 (0.00%) 1,200 1,003,600 0.03 (%)
09:36:58 29.9 0.0 (0.00%) 700 1,002,400 0.02 (%)
09:36:25 29.9 0.0 (0.00%) 200 1,001,700 0.0 (%)
09:36:16 29.8 -0.1 (-0.33%) 100 1,001,500 0.0 (%)
09:36:14 29.9 0.0 (0.00%) 500 1,001,400 0.01 (%)
09:36:12 29.9 0.0 (0.00%) 2,000 1,000,900 0.04 (%)
09:36:02 29.8 -0.1 (-0.33%) 15,000 998,900 0.33 (%)
09:35:45 29.9 0.0 (0.00%) 100 983,900 0.0 (%)
09:35:44 29.9 0.0 (0.00%) 2,000 983,800 0.04 (%)
09:35:27 29.9 0.0 (0.00%) 2,000 981,800 0.04 (%)
09:35:21 29.9 0.0 (0.00%) 100 979,800 0.0 (%)
09:35:20 29.9 0.0 (0.00%) 300 979,700 0.01 (%)
09:35:16 29.9 0.0 (0.00%) 100 979,400 0.0 (%)
09:34:54 29.9 0.0 (0.00%) 300 979,300 0.01 (%)
09:34:51 29.8 -0.1 (-0.33%) 30,000 979,000 0.66 (%)
09:34:39 29.9 0.0 (0.00%) 10,000 949,000 0.22 (%)
09:34:37 29.9 0.0 (0.00%) 300 939,000 0.01 (%)
09:34:33 29.9 0.0 (0.00%) 2,000 938,700 0.04 (%)
09:34:30 29.9 0.0 (0.00%) 200 936,700 0.0 (%)
09:34:24 29.9 0.0 (0.00%) 400 936,500 0.01 (%)
09:34:20 29.9 0.0 (0.00%) 2,000 936,100 0.04 (%)
09:33:57 29.8 -0.1 (-0.33%) 4,800 934,100 0.11 (%)
09:33:53 29.9 0.0 (0.00%) 700 929,300 0.02 (%)
09:33:42 29.9 0.0 (0.00%) 100 928,600 0.0 (%)
09:33:28 29.9 0.0 (0.00%) 900 928,500 0.02 (%)
09:33:13 29.8 -0.1 (-0.33%) 25,000 927,600 0.55 (%)
09:33:10 29.8 -0.1 (-0.33%) 800 902,600 0.02 (%)
09:33:03 29.8 -0.1 (-0.33%) 20,000 901,800 0.44 (%)
09:32:50 29.8 -0.1 (-0.33%) 30,000 881,800 0.66 (%)
09:32:42 30.0 +0.1 (+0.33%) 3,900 851,800 0.09 (%)
09:32:40 29.9 0.0 (0.00%) 16,500 847,900 0.37 (%)
09:32:25 30.0 +0.1 (+0.33%) 3,000 831,400 0.07 (%)
09:32:08 29.9 0.0 (0.00%) 30,000 828,400 0.66 (%)
09:31:56 29.9 0.0 (0.00%) 30,000 798,400 0.66 (%)
09:31:53 29.9 0.0 (0.00%) 700 768,400 0.02 (%)
09:31:51 30.0 +0.1 (+0.33%) 10,700 767,700 0.24 (%)
09:31:45 30.0 +0.1 (+0.33%) 300 757,000 0.01 (%)
09:31:34 30.0 +0.1 (+0.33%) 100 756,700 0.0 (%)
09:31:28 29.9 0.0 (0.00%) 20,300 756,600 0.45 (%)
09:31:23 30.0 +0.1 (+0.33%) 100 736,300 0.0 (%)
09:31:22 30.0 +0.1 (+0.33%) 100 736,200 0.0 (%)
09:31:19 30.0 +0.1 (+0.33%) 30,000 736,100 0.66 (%)
09:31:07 30.0 +0.1 (+0.33%) 20,000 706,100 0.44 (%)
09:31:05 30.0 +0.1 (+0.33%) 5,000 686,100 0.11 (%)
09:31:03 30.1 +0.2 (+0.67%) 8,000 681,100 0.18 (%)
09:30:39 30.0 +0.1 (+0.33%) 200 673,100 0.0 (%)
09:30:36 30.0 +0.1 (+0.33%) 2,000 672,900 0.04 (%)
09:30:28 30.0 +0.1 (+0.33%) 1,000 670,900 0.02 (%)
09:30:06 30.0 +0.1 (+0.33%) 28,500 669,900 0.63 (%)
09:30:02 29.9 0.0 (0.00%) 5,100 641,400 0.11 (%)
09:29:51 29.9 0.0 (0.00%) 200 636,300 0.0 (%)
09:29:34 29.9 0.0 (0.00%) 1,300 636,100 0.03 (%)
09:29:23 29.9 0.0 (0.00%) 1,100 634,800 0.02 (%)
09:29:18 30.0 +0.1 (+0.33%) 1,000 633,700 0.02 (%)
09:28:59 30.0 +0.1 (+0.33%) 5,000 632,700 0.11 (%)
09:28:54 30.0 +0.1 (+0.33%) 1,000 627,700 0.02 (%)
09:28:53 30.0 +0.1 (+0.33%) 20,000 626,700 0.44 (%)
09:28:50 30.0 +0.1 (+0.33%) 10,000 606,700 0.22 (%)
09:28:48 29.9 0.0 (0.00%) 1,900 596,700 0.04 (%)
09:28:41 29.9 0.0 (0.00%) 200 594,800 0.0 (%)
09:28:34 30.0 +0.1 (+0.33%) 50,000 594,600 1.11 (%)
09:28:10 29.9 0.0 (0.00%) 50,000 544,600 1.11 (%)
09:28:03 30.0 +0.1 (+0.33%) 1,000 494,600 0.02 (%)
09:28:02 30.0 +0.1 (+0.33%) 2,000 493,600 0.04 (%)
09:27:42 29.9 0.0 (0.00%) 26,400 491,600 0.58 (%)
09:27:31 29.7 -0.2 (-0.67%) 3,900 465,200 0.09 (%)
09:27:28 29.8 -0.1 (-0.33%) 26,300 461,300 0.58 (%)
09:27:22 29.8 -0.1 (-0.33%) 4,900 435,000 0.11 (%)
09:27:12 29.7 -0.2 (-0.67%) 3,000 430,100 0.07 (%)
09:26:44 29.7 -0.2 (-0.67%) 700 427,100 0.02 (%)
09:26:41 29.7 -0.2 (-0.67%) 600 426,400 0.01 (%)
09:26:31 29.7 -0.2 (-0.67%) 10,000 425,800 0.22 (%)
09:26:20 29.7 -0.2 (-0.67%) 2,600 415,800 0.06 (%)
09:25:51 29.7 -0.2 (-0.67%) 200 413,200 0.0 (%)
09:25:21 29.7 -0.2 (-0.67%) 200 413,000 0.0 (%)
09:25:13 29.7 -0.2 (-0.67%) 100 412,800 0.0 (%)
09:24:59 29.7 -0.2 (-0.67%) 500 412,700 0.01 (%)
09:24:53 29.6 -0.3 (-1.00%) 1,600 412,200 0.04 (%)
09:24:40 29.6 -0.3 (-1.00%) 13,500 410,600 0.3 (%)
09:24:33 29.6 -0.3 (-1.00%) 500 397,100 0.01 (%)
09:24:29 29.6 -0.3 (-1.00%) 500 396,600 0.01 (%)
09:24:25 29.6 -0.3 (-1.00%) 5,500 396,100 0.12 (%)
09:24:24 29.6 -0.3 (-1.00%) 4,500 390,600 0.1 (%)
09:24:20 29.5 -0.4 (-1.34%) 10,000 386,100 0.22 (%)
09:24:19 29.6 -0.3 (-1.00%) 5,500 376,100 0.12 (%)
09:24:03 29.6 -0.3 (-1.00%) 5,000 370,600 0.11 (%)
09:23:53 29.6 -0.3 (-1.00%) 2,000 365,600 0.04 (%)
09:23:48 29.6 -0.3 (-1.00%) 500 363,600 0.01 (%)
09:23:46 29.6 -0.3 (-1.00%) 1,500 363,100 0.03 (%)
09:23:43 29.6 -0.3 (-1.00%) 1,000 361,600 0.02 (%)
09:23:36 29.6 -0.3 (-1.00%) 100 360,600 0.0 (%)
09:23:25 29.6 -0.3 (-1.00%) 5,000 360,500 0.11 (%)
09:23:21 29.6 -0.3 (-1.00%) 5,000 355,500 0.11 (%)
09:23:17 29.5 -0.4 (-1.34%) 3,600 350,500 0.08 (%)
09:23:16 29.6 -0.3 (-1.00%) 100 346,900 0.0 (%)
09:23:15 29.6 -0.3 (-1.00%) 1,000 346,800 0.02 (%)
09:23:00 29.6 -0.3 (-1.00%) 500 345,800 0.01 (%)
09:22:47 29.5 -0.4 (-1.34%) 500 345,300 0.01 (%)
09:22:33 29.5 -0.4 (-1.34%) 800 344,800 0.02 (%)
09:22:20 29.5 -0.4 (-1.34%) 5,200 344,000 0.12 (%)
09:22:16 29.5 -0.4 (-1.34%) 5,000 338,800 0.11 (%)
09:22:11 29.5 -0.4 (-1.34%) 1,000 333,800 0.02 (%)
09:22:03 29.5 -0.4 (-1.34%) 300 332,800 0.01 (%)
09:22:01 29.6 -0.3 (-1.00%) 2,000 332,500 0.04 (%)
09:21:58 29.5 -0.4 (-1.34%) 1,000 330,500 0.02 (%)
09:21:50 29.5 -0.4 (-1.34%) 4,000 329,500 0.09 (%)
09:21:49 29.5 -0.4 (-1.34%) 1,000 325,500 0.02 (%)
09:21:43 29.5 -0.4 (-1.34%) 900 324,500 0.02 (%)
09:21:39 29.5 -0.4 (-1.34%) 1,000 323,600 0.02 (%)
09:21:13 29.5 -0.4 (-1.34%) 1,000 322,600 0.02 (%)
09:21:12 29.5 -0.4 (-1.34%) 1,500 321,600 0.03 (%)
09:21:05 29.5 -0.4 (-1.34%) 1,000 320,100 0.02 (%)
09:20:50 29.5 -0.4 (-1.34%) 1,000 319,100 0.02 (%)
09:20:38 29.6 -0.3 (-1.00%) 500 318,100 0.01 (%)
09:20:15 29.6 -0.3 (-1.00%) 2,000 317,600 0.04 (%)
09:20:10 29.6 -0.3 (-1.00%) 2,500 315,600 0.06 (%)
09:20:08 29.5 -0.4 (-1.34%) 7,000 313,100 0.15 (%)
09:19:56 29.5 -0.4 (-1.34%) 2,000 306,100 0.04 (%)
09:19:28 29.6 -0.3 (-1.00%) 400 304,100 0.01 (%)
09:19:26 29.6 -0.3 (-1.00%) 1,000 303,700 0.02 (%)
09:19:19 29.6 -0.3 (-1.00%) 13,200 302,700 0.29 (%)
09:19:17 29.6 -0.3 (-1.00%) 5,000 289,500 0.11 (%)
09:19:16 29.7 -0.2 (-0.67%) 5,000 284,500 0.11 (%)
09:19:13 29.7 -0.2 (-0.67%) 200 279,500 0.0 (%)
09:19:12 29.6 -0.3 (-1.00%) 5,000 279,300 0.11 (%)
09:18:51 29.7 -0.2 (-0.67%) 1,200 274,300 0.03 (%)
09:18:48 29.7 -0.2 (-0.67%) 500 273,100 0.01 (%)
09:18:35 29.7 -0.2 (-0.67%) 6,100 272,600 0.14 (%)
09:18:23 29.8 -0.1 (-0.33%) 300 266,500 0.01 (%)
09:18:22 29.7 -0.2 (-0.67%) 1,000 266,200 0.02 (%)
09:18:21 29.7 -0.2 (-0.67%) 3,000 265,200 0.07 (%)
09:18:19 29.7 -0.2 (-0.67%) 100 262,200 0.0 (%)
09:18:07 29.7 -0.2 (-0.67%) 100 262,100 0.0 (%)
09:18:00 29.7 -0.2 (-0.67%) 1,700 262,000 0.04 (%)
09:17:51 29.7 -0.2 (-0.67%) 100 260,300 0.0 (%)
09:17:46 29.7 -0.2 (-0.67%) 2,000 260,200 0.04 (%)
09:17:43 29.7 -0.2 (-0.67%) 10,000 258,200 0.22 (%)
09:17:40 29.7 -0.2 (-0.67%) 100 248,200 0.0 (%)
09:17:38 29.7 -0.2 (-0.67%) 5,600 248,100 0.12 (%)
09:17:32 29.7 -0.2 (-0.67%) 1,800 242,500 0.04 (%)
09:17:29 29.7 -0.2 (-0.67%) 18,400 240,700 0.41 (%)
09:17:21 29.6 -0.3 (-1.00%) 2,000 222,300 0.04 (%)
09:16:58 29.6 -0.3 (-1.00%) 400 220,300 0.01 (%)
09:16:49 29.7 -0.2 (-0.67%) 100 219,900 0.0 (%)
09:16:43 29.7 -0.2 (-0.67%) 3,400 219,800 0.08 (%)
09:16:40 29.7 -0.2 (-0.67%) 700 216,400 0.02 (%)
09:16:03 29.7 -0.2 (-0.67%) 1,200 215,700 0.03 (%)
09:15:45 29.7 -0.2 (-0.67%) 800 214,500 0.02 (%)
09:15:03 29.7 -0.2 (-0.67%) 1,800 213,700 0.04 (%)
09:14:51 29.7 -0.2 (-0.67%) 2,200 211,900 0.05 (%)
09:14:44 29.8 -0.1 (-0.33%) 500 209,700 0.01 (%)
09:14:12 29.7 -0.2 (-0.67%) 5,000 209,200 0.11 (%)
09:13:57 29.7 -0.2 (-0.67%) 1,000 204,200 0.02 (%)
09:13:53 29.7 -0.2 (-0.67%) 7,000 203,200 0.15 (%)
09:13:49 29.7 -0.2 (-0.67%) 3,000 196,200 0.07 (%)
09:13:47 29.7 -0.2 (-0.67%) 1,500 193,200 0.03 (%)
09:13:36 29.7 -0.2 (-0.67%) 10,000 191,700 0.22 (%)
09:13:18 29.8 -0.1 (-0.33%) 400 181,700 0.01 (%)
09:13:12 29.8 -0.1 (-0.33%) 100 181,300 0.0 (%)
09:12:56 29.8 -0.1 (-0.33%) 100 181,200 0.0 (%)
09:12:34 29.8 -0.1 (-0.33%) 17,300 181,100 0.38 (%)
09:12:29 29.8 -0.1 (-0.33%) 2,700 163,800 0.06 (%)
09:12:28 29.8 -0.1 (-0.33%) 500 161,100 0.01 (%)
09:12:25 29.8 -0.1 (-0.33%) 1,000 160,600 0.02 (%)
09:12:21 29.8 -0.1 (-0.33%) 1,600 159,600 0.04 (%)
09:12:20 29.8 -0.1 (-0.33%) 500 158,000 0.01 (%)
09:12:16 29.8 -0.1 (-0.33%) 300 157,500 0.01 (%)
09:12:10 29.8 -0.1 (-0.33%) 2,000 157,200 0.04 (%)
09:12:04 29.8 -0.1 (-0.33%) 100 155,200 0.0 (%)
09:12:03 29.8 -0.1 (-0.33%) 500 155,100 0.01 (%)
09:12:01 29.7 -0.2 (-0.67%) 200 154,600 0.0 (%)
09:12:00 29.8 -0.1 (-0.33%) 1,000 154,400 0.02 (%)
09:11:55 29.8 -0.1 (-0.33%) 2,000 153,400 0.04 (%)
09:11:47 29.8 -0.1 (-0.33%) 10,000 151,400 0.22 (%)
09:11:32 29.8 -0.1 (-0.33%) 2,800 141,400 0.06 (%)
09:11:10 29.8 -0.1 (-0.33%) 100 138,600 0.0 (%)
09:11:09 29.8 -0.1 (-0.33%) 2,600 138,500 0.06 (%)
09:10:11 29.8 -0.1 (-0.33%) 400 135,900 0.01 (%)
09:09:35 29.7 -0.2 (-0.67%) 1,000 135,500 0.02 (%)
09:09:26 29.7 -0.2 (-0.67%) 1,300 134,500 0.03 (%)
09:09:15 29.7 -0.2 (-0.67%) 500 133,200 0.01 (%)
09:09:13 29.7 -0.2 (-0.67%) 3,000 132,700 0.07 (%)
09:09:10 29.8 -0.1 (-0.33%) 400 129,700 0.01 (%)
09:08:59 29.8 -0.1 (-0.33%) 5,100 129,300 0.11 (%)
09:08:49 29.7 -0.2 (-0.67%) 100 124,200 0.0 (%)
09:08:01 29.8 -0.1 (-0.33%) 3,000 124,100 0.07 (%)
09:07:56 29.8 -0.1 (-0.33%) 100 121,100 0.0 (%)
09:07:51 29.8 -0.1 (-0.33%) 100 121,000 0.0 (%)
09:07:35 29.8 -0.1 (-0.33%) 500 120,900 0.01 (%)
09:07:17 29.7 -0.2 (-0.67%) 100 120,400 0.0 (%)
09:07:10 29.7 -0.2 (-0.67%) 2,900 120,300 0.06 (%)
09:07:06 29.7 -0.2 (-0.67%) 16,000 117,400 0.35 (%)
09:06:36 29.6 -0.3 (-1.00%) 3,100 101,400 0.07 (%)
09:06:26 29.7 -0.2 (-0.67%) 1,100 98,300 0.02 (%)
09:05:52 29.7 -0.2 (-0.67%) 900 97,200 0.02 (%)
09:05:42 29.7 -0.2 (-0.67%) 10,000 96,300 0.22 (%)
09:05:27 29.7 -0.2 (-0.67%) 3,900 86,300 0.09 (%)
09:05:22 29.8 -0.1 (-0.33%) 1,000 82,400 0.02 (%)
09:05:07 29.7 -0.2 (-0.67%) 500 81,400 0.01 (%)
09:05:05 29.7 -0.2 (-0.67%) 500 80,900 0.01 (%)
09:05:04 29.7 -0.2 (-0.67%) 500 80,400 0.01 (%)
09:05:00 29.7 -0.2 (-0.67%) 10,000 79,900 0.22 (%)
09:04:47 29.7 -0.2 (-0.67%) 1,700 69,900 0.04 (%)
09:04:31 29.7 -0.2 (-0.67%) 1,000 68,200 0.02 (%)
09:04:28 29.7 -0.2 (-0.67%) 9,500 67,200 0.21 (%)
09:04:14 29.8 -0.1 (-0.33%) 200 57,700 0.0 (%)
09:04:09 29.7 -0.2 (-0.67%) 2,000 57,500 0.04 (%)
09:04:06 29.8 -0.1 (-0.33%) 10,000 55,500 0.22 (%)
09:03:58 29.7 -0.2 (-0.67%) 1,500 45,500 0.03 (%)
09:03:52 29.7 -0.2 (-0.67%) 100 44,000 0.0 (%)
09:03:47 29.7 -0.2 (-0.67%) 300 43,900 0.01 (%)
09:03:46 29.7 -0.2 (-0.67%) 4,200 43,600 0.09 (%)
09:03:29 29.6 -0.3 (-1.00%) 1,300 39,400 0.03 (%)
09:03:19 29.7 -0.2 (-0.67%) 5,500 38,100 0.12 (%)
09:02:48 29.8 -0.1 (-0.33%) 900 32,600 0.02 (%)
09:02:40 29.9 0.0 (0.00%) 2,000 31,700 0.04 (%)
09:02:36 29.8 -0.1 (-0.33%) 2,100 29,700 0.05 (%)
09:01:56 29.9 0.0 (0.00%) 2,700 27,600 0.06 (%)
09:01:43 29.9 0.0 (0.00%) 2,000 24,900 0.04 (%)
09:01:26 29.9 0.0 (0.00%) 1,000 22,900 0.02 (%)
09:01:16 29.8 -0.1 (-0.33%) 2,300 21,900 0.05 (%)
09:00:37 29.7 -0.2 (-0.67%) 600 19,600 0.01 (%)
09:00:34 29.7 -0.2 (-0.67%) 500 19,000 0.01 (%)
09:00:26 29.9 0.0 (0.00%) 700 18,500 0.02 (%)
09:00:21 29.9 0.0 (0.00%) 200 17,800 0.0 (%)
09:00:20 29.9 0.0 (0.00%) 100 17,600 0.0 (%)
09:00:18 29.9 0.0 (0.00%) 600 17,500 0.01 (%)
09:00:16 29.9 0.0 (0.00%) 100 16,900 0.0 (%)
09:00:09 29.9 0.0 (0.00%) 13,100 16,800 0.29 (%)
09:00:07 29.8 -0.1 (-0.33%) 2,000 3,700 0.04 (%)
09:00:04 29.8 -0.1 (-0.33%) 1,600 1,700 0.04 (%)
09:00:00 30.5 +0.6 (+2.01%) 100 100 0.0 (%)

Biểu đồ khớp lệnh trong phiên

 
(*) Lưu ý: Dữ liệu được tổng hợp từ các nguồn đáng tin cậy, có giá trị tham khảo với các nhà đầu tư.
Tuy nhiên, chúng tôi không chịu trách nhiệm trước mọi rủi ro nào do sử dụng các dữ liệu này.
Theo Trí thức trẻ
VCCorp Copyright 2007 - Công ty Cổ phần VCCorp.
Tầng 17, 19, 20, 21 Tòa nhà Center Building - Hapulico Complex
Số 1 Nguyễn Huy Tưởng, Thanh Xuân, Hà Nội.
Giấy phép thiết lập trang thông tin điện tử tổng hợp trên internet số 1084/GP-STTTT do Sở Thông tin và Truyền thông Hà Nội cấp ngày 16 tháng 4 năm 2014.
Ban biên tập CafeF, Tầng 21, tòa nhà Center Building.
Số 1 Nguyễn Huy Tưởng, Thanh Xuân, Hà Nội.
Điện thoại: 04 7309 5555 Máy lẻ 41292. Fax: 04-39744082
Email: info@cafef.vn
Ghi rõ nguồn "CafeF" khi phát hành lại thông tin từ kênh thông tin này.
 
Liên hệ quảng cáo: Ms. Hương
Mobile: 0934 252 233
Email: doanhnghiep@admicro.vn
Hỗ trợ & CSKH : Ms. Thơm
Mobile: 01268 269 779
 
Thỏa thuận chia sẻ nội dung