TIN MỚI!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK ITA - Hồ sơ công ty
Ngày Chọn ngày tháng
Tham chiếu: 5.13 Max: 5.48 Min: 5.15 Mở cửa: 5.15
Đóng cửa: 5.48 +0.4 (+6.82%) Tổng khối lượng: 34,181,869

Tổng hợp

Giá Khối lượng Tỷ trọng
5.15 258,700 0.76 (%)
5.16 176,400 0.52 (%)
5.17 85,550 0.25 (%)
5.18 523,780 1.53 (%)
5.19 652,410 1.91 (%)
5.20 520,360 1.52 (%)
5.21 181,240 0.53 (%)
5.22 228,170 0.67 (%)
5.23 894,240 2.62 (%)
5.24 3,876,030 11.34 (%)
5.25 4,214,620 12.33 (%)
5.26 1,632,440 4.78 (%)
5.27 1,205,050 3.53 (%)
5.28 806,420 2.36 (%)
5.29 466,870 1.37 (%)
5.30 1,050,920 3.07 (%)
5.32 95,000 0.28 (%)
5.33 94,120 0.28 (%)
5.34 54,650 0.16 (%)
5.35 293,540 0.86 (%)
5.36 3,190 0.01 (%)
5.38 119,430 0.35 (%)
5.39 618,640 1.81 (%)
5.40 1,814,720 5.31 (%)
5.41 432,660 1.27 (%)
5.42 484,570 1.42 (%)
5.43 444,770 1.3 (%)
5.44 1,019,610 2.98 (%)
5.45 1,821,940 5.33 (%)
5.46 609,600 1.78 (%)
5.47 997,110 2.92 (%)
5.48 8,505,119 24.88 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
14:47:02 5.48 +0.35 (+6.82%) 31,420 32,363,790 0.09 (%)
14:29:50 5.48 +0.35 (+6.82%) 200 32,332,370 0.0 (%)
14:29:44 5.48 +0.35 (+6.82%) 600 32,332,170 0.0 (%)
14:29:32 5.48 +0.35 (+6.82%) 10,000 32,331,570 0.03 (%)
14:29:28 5.48 +0.35 (+6.82%) 1,000 32,321,570 0.0 (%)
14:28:57 5.48 +0.35 (+6.82%) 3,000 32,320,570 0.01 (%)
14:28:39 5.48 +0.35 (+6.82%) 5,000 32,317,570 0.01 (%)
14:27:59 5.48 +0.35 (+6.82%) 50 32,312,570 0.0 (%)
14:27:44 5.48 +0.35 (+6.82%) 2,000 32,312,520 0.01 (%)
14:26:45 5.48 +0.35 (+6.82%) 1,000 32,310,520 0.0 (%)
14:26:27 5.48 +0.35 (+6.82%) 3,000 32,309,520 0.01 (%)
14:26:01 5.48 +0.35 (+6.82%) 2,000 32,306,520 0.01 (%)
14:25:33 5.48 +0.35 (+6.82%) 3,000 32,304,520 0.01 (%)
14:24:52 5.48 +0.35 (+6.82%) 9,100 32,301,520 0.03 (%)
14:24:34 5.48 +0.35 (+6.82%) 100 32,292,420 0.0 (%)
14:24:25 5.48 +0.35 (+6.82%) 12,000 32,292,320 0.04 (%)
14:24:17 5.48 +0.35 (+6.82%) 5,000 32,280,320 0.01 (%)
14:24:12 5.48 +0.35 (+6.82%) 500 32,275,320 0.0 (%)
14:23:51 5.48 +0.35 (+6.82%) 2,200 32,274,820 0.01 (%)
14:23:37 5.48 +0.35 (+6.82%) 2,000 32,272,620 0.01 (%)
14:22:47 5.48 +0.35 (+6.82%) 1,000 32,270,620 0.0 (%)
14:22:43 5.48 +0.35 (+6.82%) 870 32,269,620 0.0 (%)
14:21:00 5.48 +0.35 (+6.82%) 7,100 32,268,750 0.02 (%)
14:20:49 5.48 +0.35 (+6.82%) 10 32,261,650 0.0 (%)
14:19:59 5.48 +0.35 (+6.82%) 5,000 32,261,640 0.01 (%)
14:19:53 5.48 +0.35 (+6.82%) 200 32,256,640 0.0 (%)
14:19:27 5.48 +0.35 (+6.82%) 8,450 32,256,440 0.02 (%)
14:19:24 5.48 +0.35 (+6.82%) 20 32,247,990 0.0 (%)
14:19:11 5.48 +0.35 (+6.82%) 200 32,247,970 0.0 (%)
14:19:06 5.48 +0.35 (+6.82%) 750 32,247,770 0.0 (%)
14:19:00 5.48 +0.35 (+6.82%) 2,000 32,247,020 0.01 (%)
14:18:47 5.48 +0.35 (+6.82%) 200 32,245,020 0.0 (%)
14:18:37 5.48 +0.35 (+6.82%) 1,200 32,244,820 0.0 (%)
14:18:27 5.48 +0.35 (+6.82%) 10,000 32,243,620 0.03 (%)
14:17:52 5.48 +0.35 (+6.82%) 1,010 32,233,620 0.0 (%)
14:17:20 5.48 +0.35 (+6.82%) 9,000 32,232,610 0.03 (%)
14:17:16 5.48 +0.35 (+6.82%) 2,000 32,223,610 0.01 (%)
14:17:13 5.48 +0.35 (+6.82%) 50 32,221,610 0.0 (%)
14:17:11 5.48 +0.35 (+6.82%) 10,000 32,221,560 0.03 (%)
14:16:30 5.48 +0.35 (+6.82%) 2,000 32,211,560 0.01 (%)
14:16:25 5.48 +0.35 (+6.82%) 5,000 32,209,560 0.01 (%)
14:16:14 5.48 +0.35 (+6.82%) 500 32,204,560 0.0 (%)
14:16:03 5.48 +0.35 (+6.82%) 5,000 32,204,060 0.01 (%)
14:15:40 5.48 +0.35 (+6.82%) 120 32,199,060 0.0 (%)
14:15:22 5.48 +0.35 (+6.82%) 3,000 32,198,940 0.01 (%)
14:15:18 5.48 +0.35 (+6.82%) 700 32,195,940 0.0 (%)
14:15:16 5.48 +0.35 (+6.82%) 1,000 32,195,240 0.0 (%)
14:15:10 5.48 +0.35 (+6.82%) 30 32,194,240 0.0 (%)
14:14:57 5.48 +0.35 (+6.82%) 200 32,194,210 0.0 (%)
14:14:43 5.48 +0.35 (+6.82%) 1,000 32,194,010 0.0 (%)
14:13:50 5.48 +0.35 (+6.82%) 24,000 32,193,010 0.07 (%)
14:13:37 5.48 +0.35 (+6.82%) 1,000 32,169,010 0.0 (%)
14:13:12 5.48 +0.35 (+6.82%) 200 32,168,010 0.0 (%)
14:13:09 5.48 +0.35 (+6.82%) 2,000 32,167,810 0.01 (%)
14:12:56 5.48 +0.35 (+6.82%) 900 32,165,810 0.0 (%)
14:12:34 5.48 +0.35 (+6.82%) 5,000 32,164,910 0.01 (%)
14:12:27 5.48 +0.35 (+6.82%) 500 32,159,910 0.0 (%)
14:12:23 5.48 +0.35 (+6.82%) 1,000 32,159,410 0.0 (%)
14:12:16 5.48 +0.35 (+6.82%) 1,500 32,158,410 0.0 (%)
14:12:06 5.48 +0.35 (+6.82%) 1,400 32,156,910 0.0 (%)
14:11:38 5.48 +0.35 (+6.82%) 1,000 32,155,510 0.0 (%)
14:11:12 5.48 +0.35 (+6.82%) 60,000 32,154,510 0.18 (%)
14:10:51 5.48 +0.35 (+6.82%) 1,400 32,094,510 0.0 (%)
14:10:49 5.48 +0.35 (+6.82%) 500 32,093,110 0.0 (%)
14:10:43 5.48 +0.35 (+6.82%) 40 32,092,610 0.0 (%)
14:10:41 5.48 +0.35 (+6.82%) 600 32,092,570 0.0 (%)
14:10:39 5.48 +0.35 (+6.82%) 20 32,091,970 0.0 (%)
14:10:25 5.48 +0.35 (+6.82%) 1,030 32,091,950 0.0 (%)
14:10:07 5.48 +0.35 (+6.82%) 500 32,090,920 0.0 (%)
14:10:03 5.48 +0.35 (+6.82%) 200 32,090,420 0.0 (%)
14:09:54 5.48 +0.35 (+6.82%) 500 32,090,220 0.0 (%)
14:09:48 5.48 +0.35 (+6.82%) 100 32,089,720 0.0 (%)
14:09:46 5.48 +0.35 (+6.82%) 10 32,089,620 0.0 (%)
14:09:39 5.48 +0.35 (+6.82%) 45,000 32,089,610 0.13 (%)
14:09:36 5.48 +0.35 (+6.82%) 500 32,044,610 0.0 (%)
14:09:13 5.48 +0.35 (+6.82%) 7,000 32,044,110 0.02 (%)
14:09:05 5.48 +0.35 (+6.82%) 200 32,037,110 0.0 (%)
14:08:58 5.48 +0.35 (+6.82%) 500 32,036,910 0.0 (%)
14:08:41 5.48 +0.35 (+6.82%) 1,290 32,036,410 0.0 (%)
14:08:24 5.48 +0.35 (+6.82%) 10 32,035,120 0.0 (%)
14:08:14 5.48 +0.35 (+6.82%) 500 32,035,110 0.0 (%)
14:07:57 5.48 +0.35 (+6.82%) 200 32,034,610 0.0 (%)
14:07:53 5.48 +0.35 (+6.82%) 1,000 32,034,410 0.0 (%)
14:07:51 5.48 +0.35 (+6.82%) 200 32,033,410 0.0 (%)
14:07:25 5.48 +0.35 (+6.82%) 1,000 32,033,210 0.0 (%)
14:07:19 5.48 +0.35 (+6.82%) 350 32,032,210 0.0 (%)
14:07:13 5.48 +0.35 (+6.82%) 200 32,031,860 0.0 (%)
14:07:01 5.48 +0.35 (+6.82%) 1,000 32,031,660 0.0 (%)
14:06:54 5.48 +0.35 (+6.82%) 10,000 32,030,660 0.03 (%)
14:06:41 5.48 +0.35 (+6.82%) 100 32,020,660 0.0 (%)
14:06:39 5.48 +0.35 (+6.82%) 500 32,020,560 0.0 (%)
14:06:37 5.48 +0.35 (+6.82%) 1,000 32,020,060 0.0 (%)
14:06:28 5.48 +0.35 (+6.82%) 100 32,019,060 0.0 (%)
14:05:56 5.48 +0.35 (+6.82%) 1,000 32,018,960 0.0 (%)
14:05:49 5.48 +0.35 (+6.82%) 1,400 32,017,960 0.0 (%)
14:05:33 5.48 +0.35 (+6.82%) 6,500 32,016,560 0.02 (%)
14:05:31 5.48 +0.35 (+6.82%) 30 32,010,060 0.0 (%)
14:04:55 5.48 +0.35 (+6.82%) 4,100 32,010,030 0.01 (%)
14:04:53 5.48 +0.35 (+6.82%) 10,030 32,005,930 0.03 (%)
14:04:47 5.48 +0.35 (+6.82%) 1,000 31,995,900 0.0 (%)
14:04:26 5.48 +0.35 (+6.82%) 180 31,994,900 0.0 (%)
14:04:19 5.48 +0.35 (+6.82%) 300 31,994,720 0.0 (%)
14:04:17 5.48 +0.35 (+6.82%) 5,000 31,994,420 0.01 (%)
14:04:12 5.48 +0.35 (+6.82%) 11,000 31,989,420 0.03 (%)
14:04:01 5.48 +0.35 (+6.82%) 210 31,978,420 0.0 (%)
14:03:42 5.48 +0.35 (+6.82%) 1,200 31,978,210 0.0 (%)
14:03:28 5.48 +0.35 (+6.82%) 100 31,977,010 0.0 (%)
14:03:25 5.48 +0.35 (+6.82%) 7,000 31,976,910 0.02 (%)
14:02:45 5.48 +0.35 (+6.82%) 60 31,969,910 0.0 (%)
14:02:30 5.48 +0.35 (+6.82%) 500 31,969,850 0.0 (%)
14:02:16 5.48 +0.35 (+6.82%) 100 31,969,350 0.0 (%)
14:02:12 5.48 +0.35 (+6.82%) 50 31,969,250 0.0 (%)
14:01:54 5.48 +0.35 (+6.82%) 3,000 31,969,200 0.01 (%)
14:01:52 5.48 +0.35 (+6.82%) 100 31,966,200 0.0 (%)
14:01:33 5.48 +0.35 (+6.82%) 10 31,966,100 0.0 (%)
14:01:29 5.48 +0.35 (+6.82%) 80 31,966,090 0.0 (%)
14:01:21 5.48 +0.35 (+6.82%) 6,500 31,966,010 0.02 (%)
14:00:39 5.48 +0.35 (+6.82%) 5,000 31,959,510 0.01 (%)
14:00:28 5.48 +0.35 (+6.82%) 100 31,954,510 0.0 (%)
14:00:15 5.48 +0.35 (+6.82%) 1,000 31,954,410 0.0 (%)
14:00:05 5.48 +0.35 (+6.82%) 500 31,953,410 0.0 (%)
13:59:56 5.48 +0.35 (+6.82%) 250,100 31,952,910 0.73 (%)
13:59:53 5.48 +0.35 (+6.82%) 3,900 31,702,810 0.01 (%)
13:59:41 5.48 +0.35 (+6.82%) 10,290 31,698,910 0.03 (%)
13:59:36 5.48 +0.35 (+6.82%) 2,500 31,688,620 0.01 (%)
13:59:30 5.48 +0.35 (+6.82%) 500 31,686,120 0.0 (%)
13:59:24 5.48 +0.35 (+6.82%) 21,100 31,685,620 0.06 (%)
13:58:55 5.48 +0.35 (+6.82%) 11,510 31,664,520 0.03 (%)
13:58:45 5.48 +0.35 (+6.82%) 200 31,653,010 0.0 (%)
13:58:20 5.48 +0.35 (+6.82%) 25,000 31,652,810 0.07 (%)
13:58:14 5.48 +0.35 (+6.82%) 410 31,627,810 0.0 (%)
13:58:10 5.48 +0.35 (+6.82%) 1,000 31,627,400 0.0 (%)
13:58:06 5.48 +0.35 (+6.82%) 10,390 31,626,400 0.03 (%)
13:57:59 5.48 +0.35 (+6.82%) 1,100 31,616,010 0.0 (%)
13:57:55 5.48 +0.35 (+6.82%) 1,000 31,614,910 0.0 (%)
13:57:53 5.48 +0.35 (+6.82%) 3,000 31,613,910 0.01 (%)
13:57:50 5.48 +0.35 (+6.82%) 1,500 31,610,910 0.0 (%)
13:57:48 5.48 +0.35 (+6.82%) 16,500 31,609,410 0.05 (%)
13:57:42 5.48 +0.35 (+6.82%) 1,000 31,592,910 0.0 (%)
13:57:38 5.48 +0.35 (+6.82%) 1,300 31,591,910 0.0 (%)
13:57:33 5.48 +0.35 (+6.82%) 2,500 31,590,610 0.01 (%)
13:57:20 5.48 +0.35 (+6.82%) 1,200 31,588,110 0.0 (%)
13:57:15 5.48 +0.35 (+6.82%) 5,000 31,586,910 0.01 (%)
13:57:11 5.48 +0.35 (+6.82%) 12,110 31,581,910 0.04 (%)
13:57:04 5.48 +0.35 (+6.82%) 7,000 31,569,800 0.02 (%)
13:56:58 5.48 +0.35 (+6.82%) 3,300 31,562,800 0.01 (%)
13:56:53 5.48 +0.35 (+6.82%) 50 31,559,500 0.0 (%)
13:56:49 5.48 +0.35 (+6.82%) 20,000 31,559,450 0.06 (%)
13:56:44 5.48 +0.35 (+6.82%) 101,640 31,539,450 0.3 (%)
13:56:39 5.48 +0.35 (+6.82%) 2,010 31,437,810 0.01 (%)
13:56:34 5.48 +0.35 (+6.82%) 8,000 31,435,800 0.02 (%)
13:56:22 5.48 +0.35 (+6.82%) 71,080 31,427,800 0.21 (%)
13:56:16 5.48 +0.35 (+6.82%) 1,000 31,356,720 0.0 (%)
13:56:13 5.48 +0.35 (+6.82%) 132,000 31,355,720 0.39 (%)
13:56:09 5.48 +0.35 (+6.82%) 1,000 31,223,720 0.0 (%)
13:56:03 5.48 +0.35 (+6.82%) 8,840 31,222,720 0.03 (%)
13:55:53 5.48 +0.35 (+6.82%) 10 31,213,880 0.0 (%)
13:55:51 5.48 +0.35 (+6.82%) 56,500 31,213,870 0.17 (%)
13:55:46 5.48 +0.35 (+6.82%) 43,480 31,157,370 0.13 (%)
13:55:40 5.48 +0.35 (+6.82%) 2,000 31,113,890 0.01 (%)
13:55:36 5.48 +0.35 (+6.82%) 590 31,111,890 0.0 (%)
13:55:33 5.48 +0.35 (+6.82%) 110,020 31,111,300 0.32 (%)
13:55:30 5.48 +0.35 (+6.82%) 3,300 31,001,280 0.01 (%)
13:55:23 5.48 +0.35 (+6.82%) 684,600 30,997,980 2.0 (%)
13:55:08 5.48 +0.35 (+6.82%) 1,150 30,313,380 0.0 (%)
13:55:03 5.48 +0.35 (+6.82%) 1,000,000 30,312,230 2.93 (%)
13:54:59 5.48 +0.35 (+6.82%) 1,000 29,312,230 0.0 (%)
13:54:56 5.48 +0.35 (+6.82%) 100 29,311,230 0.0 (%)
13:54:54 5.48 +0.35 (+6.82%) 9,000 29,311,130 0.03 (%)
13:54:50 5.48 +0.35 (+6.82%) 400 29,302,130 0.0 (%)
13:54:47 5.48 +0.35 (+6.82%) 1,000 29,301,730 0.0 (%)
13:54:45 5.48 +0.35 (+6.82%) 1,520 29,300,730 0.0 (%)
13:54:42 5.48 +0.35 (+6.82%) 80,830 29,299,210 0.24 (%)
13:54:40 5.48 +0.35 (+6.82%) 100 29,218,380 0.0 (%)
13:54:36 5.48 +0.35 (+6.82%) 5,000 29,218,280 0.01 (%)
13:54:33 5.48 +0.35 (+6.82%) 3,000 29,213,280 0.01 (%)
13:54:30 5.48 +0.35 (+6.82%) 2,000 29,210,280 0.01 (%)
13:54:26 5.48 +0.35 (+6.82%) 10,000 29,208,280 0.03 (%)
13:54:23 5.48 +0.35 (+6.82%) 8,000 29,198,280 0.02 (%)
13:54:19 5.48 +0.35 (+6.82%) 250 29,190,280 0.0 (%)
13:54:17 5.48 +0.35 (+6.82%) 2,000 29,190,030 0.01 (%)
13:54:13 5.48 +0.35 (+6.82%) 270,500 29,188,030 0.79 (%)
13:54:08 5.48 +0.35 (+6.82%) 1,500 28,917,530 0.0 (%)
13:54:05 5.48 +0.35 (+6.82%) 100 28,916,030 0.0 (%)
13:54:01 5.48 +0.35 (+6.82%) 11,040 28,915,930 0.03 (%)
13:53:57 5.48 +0.35 (+6.82%) 19,500 28,904,890 0.06 (%)
13:53:52 5.48 +0.35 (+6.82%) 4,000 28,885,390 0.01 (%)
13:53:45 5.48 +0.35 (+6.82%) 500 28,881,390 0.0 (%)
13:53:34 5.48 +0.35 (+6.82%) 1,300 28,880,890 0.0 (%)
13:53:33 5.48 +0.35 (+6.82%) 4,000 28,879,590 0.01 (%)
13:53:25 5.48 +0.35 (+6.82%) 500 28,875,590 0.0 (%)
13:53:22 5.48 +0.35 (+6.82%) 100 28,875,090 0.0 (%)
13:53:20 5.48 +0.35 (+6.82%) 900 28,874,990 0.0 (%)
13:53:15 5.48 +0.35 (+6.82%) 5,050 28,874,090 0.01 (%)
13:53:13 5.48 +0.35 (+6.82%) 1,550 28,869,040 0.0 (%)
13:53:12 5.48 +0.35 (+6.82%) 40,620 28,867,490 0.12 (%)
13:53:10 5.48 +0.35 (+6.82%) 2,000 28,826,870 0.01 (%)
13:53:08 5.48 +0.35 (+6.82%) 20,000 28,824,870 0.06 (%)
13:53:07 5.48 +0.35 (+6.82%) 2,000 28,804,870 0.01 (%)
13:53:04 5.48 +0.35 (+6.82%) 300 28,802,870 0.0 (%)
13:53:01 5.48 +0.35 (+6.82%) 4,200 28,802,570 0.01 (%)
13:53:00 5.48 +0.35 (+6.82%) 5,000 28,798,370 0.01 (%)
13:52:58 5.48 +0.35 (+6.82%) 500 28,793,370 0.0 (%)
13:52:56 5.48 +0.35 (+6.82%) 250,000 28,792,870 0.73 (%)
13:52:55 5.48 +0.35 (+6.82%) 2,000 28,542,870 0.01 (%)
13:52:52 5.48 +0.35 (+6.82%) 15,300 28,540,870 0.04 (%)
13:52:48 5.48 +0.35 (+6.82%) 100,500 28,525,570 0.29 (%)
13:52:42 5.48 +0.35 (+6.82%) 2,000 28,425,070 0.01 (%)
13:52:39 5.48 +0.35 (+6.82%) 12,000 28,423,070 0.04 (%)
13:52:36 5.48 +0.35 (+6.82%) 334,370 28,411,070 0.98 (%)
13:52:31 5.48 +0.35 (+6.82%) 675,260 28,076,700 1.98 (%)
13:52:26 5.48 +0.35 (+6.82%) 37,000 27,401,440 0.11 (%)
13:52:25 5.48 +0.35 (+6.82%) 20,450 27,364,440 0.06 (%)
13:52:23 5.48 +0.35 (+6.82%) 500,000 27,343,990 1.46 (%)
13:52:22 5.47 +0.34 (+6.63%) 9,500 26,843,990 0.03 (%)
13:52:21 5.48 +0.35 (+6.82%) 21,000 26,834,490 0.06 (%)
13:52:18 5.48 +0.35 (+6.82%) 600 26,813,490 0.0 (%)
13:52:17 5.48 +0.35 (+6.82%) 866,400 26,812,890 2.53 (%)
13:52:13 5.48 +0.35 (+6.82%) 53,200 25,946,490 0.16 (%)
13:52:12 5.48 +0.35 (+6.82%) 10,100 25,893,290 0.03 (%)
13:52:10 5.48 +0.35 (+6.82%) 27,000 25,883,190 0.08 (%)
13:52:07 5.48 +0.35 (+6.82%) 24,130 25,856,190 0.07 (%)
13:51:53 5.48 +0.35 (+6.82%) 100,000 25,832,060 0.29 (%)
13:51:51 5.48 +0.35 (+6.82%) 62,000 25,732,060 0.18 (%)
13:51:48 5.47 +0.34 (+6.63%) 3,000 25,670,060 0.01 (%)
13:51:46 5.47 +0.34 (+6.63%) 112,980 25,667,060 0.33 (%)
13:51:44 5.47 +0.34 (+6.63%) 200,000 25,554,080 0.59 (%)
13:51:42 5.47 +0.34 (+6.63%) 70,500 25,354,080 0.21 (%)
13:51:40 5.47 +0.34 (+6.63%) 90,070 25,283,580 0.26 (%)
13:51:39 5.47 +0.34 (+6.63%) 35,100 25,193,510 0.1 (%)
13:51:36 5.47 +0.34 (+6.63%) 70,000 25,158,410 0.2 (%)
13:51:34 5.47 +0.34 (+6.63%) 27,700 25,088,410 0.08 (%)
13:51:33 5.47 +0.34 (+6.63%) 22,500 25,060,710 0.07 (%)
13:51:32 5.47 +0.34 (+6.63%) 124,080 25,038,210 0.36 (%)
13:51:30 5.47 +0.34 (+6.63%) 22,000 24,914,130 0.06 (%)
13:51:28 5.47 +0.34 (+6.63%) 7,000 24,892,130 0.02 (%)
13:51:26 5.47 +0.34 (+6.63%) 20,090 24,885,130 0.06 (%)
13:51:24 5.47 +0.34 (+6.63%) 930 24,865,040 0.0 (%)
13:51:23 5.47 +0.34 (+6.63%) 44,000 24,864,110 0.13 (%)
13:51:21 5.46 +0.33 (+6.43%) 113,110 24,820,110 0.33 (%)
13:51:18 5.47 +0.34 (+6.63%) 2,000 24,707,000 0.01 (%)
13:51:16 5.47 +0.34 (+6.63%) 120 24,705,000 0.0 (%)
13:51:13 5.47 +0.34 (+6.63%) 48,420 24,704,880 0.14 (%)
13:51:11 5.46 +0.33 (+6.43%) 217,300 24,656,460 0.64 (%)
13:51:09 5.47 +0.34 (+6.63%) 49,970 24,439,160 0.15 (%)
13:51:07 5.47 +0.34 (+6.63%) 21,800 24,389,190 0.06 (%)
13:51:05 5.46 +0.33 (+6.43%) 30 24,367,390 0.0 (%)
13:51:02 5.46 +0.33 (+6.43%) 130,700 24,367,360 0.38 (%)
13:50:59 5.47 +0.34 (+6.63%) 6,700 24,236,660 0.02 (%)
13:50:57 5.46 +0.33 (+6.43%) 7,800 24,229,960 0.02 (%)
13:50:52 5.47 +0.34 (+6.63%) 8,650 24,222,160 0.03 (%)
13:50:47 5.46 +0.33 (+6.43%) 2,950 24,213,510 0.01 (%)
13:50:36 5.46 +0.33 (+6.43%) 2,000 24,210,560 0.01 (%)
13:50:32 5.46 +0.33 (+6.43%) 17,090 24,208,560 0.05 (%)
13:50:28 5.46 +0.33 (+6.43%) 1,000 24,191,470 0.0 (%)
13:50:25 5.46 +0.33 (+6.43%) 30,000 24,190,470 0.09 (%)
13:50:21 5.46 +0.33 (+6.43%) 29,000 24,160,470 0.08 (%)
13:50:16 5.46 +0.33 (+6.43%) 29,900 24,131,470 0.09 (%)
13:50:09 5.46 +0.33 (+6.43%) 14,000 24,101,570 0.04 (%)
13:50:03 5.45 +0.32 (+6.24%) 43,720 24,087,570 0.13 (%)
13:49:57 5.46 +0.33 (+6.43%) 13,000 24,043,850 0.04 (%)
13:49:49 5.46 +0.33 (+6.43%) 1,000 24,030,850 0.0 (%)
13:49:47 5.45 +0.32 (+6.24%) 30 24,029,850 0.0 (%)
13:49:42 5.45 +0.32 (+6.24%) 10,000 24,029,820 0.03 (%)
13:49:41 5.46 +0.33 (+6.43%) 720 24,019,820 0.0 (%)
13:49:40 5.45 +0.32 (+6.24%) 200 24,019,100 0.0 (%)
13:49:36 5.45 +0.32 (+6.24%) 104,920 24,018,900 0.31 (%)
13:49:34 5.45 +0.32 (+6.24%) 80,000 23,913,980 0.23 (%)
13:49:32 5.45 +0.32 (+6.24%) 56,000 23,833,980 0.16 (%)
13:49:31 5.45 +0.32 (+6.24%) 502,000 23,777,980 1.47 (%)
13:49:27 5.45 +0.32 (+6.24%) 228,130 23,275,980 0.67 (%)
13:49:23 5.45 +0.32 (+6.24%) 211,000 23,047,850 0.62 (%)
13:49:22 5.44 +0.31 (+6.04%) 9,000 22,836,850 0.03 (%)
13:49:20 5.45 +0.32 (+6.24%) 5,000 22,827,850 0.01 (%)
13:49:18 5.44 +0.31 (+6.04%) 3,000 22,822,850 0.01 (%)
13:49:14 5.45 +0.32 (+6.24%) 155,200 22,819,850 0.45 (%)
13:49:12 5.44 +0.31 (+6.04%) 5,000 22,664,650 0.01 (%)
13:49:09 5.45 +0.32 (+6.24%) 20,000 22,659,650 0.06 (%)
13:49:08 5.44 +0.31 (+6.04%) 300 22,639,650 0.0 (%)
13:49:00 5.45 +0.32 (+6.24%) 7,930 22,639,350 0.02 (%)
13:48:58 5.45 +0.32 (+6.24%) 115,000 22,631,420 0.34 (%)
13:48:47 5.44 +0.31 (+6.04%) 1,000 22,516,420 0.0 (%)
13:48:45 5.44 +0.31 (+6.04%) 500 22,515,420 0.0 (%)
13:48:37 5.44 +0.31 (+6.04%) 1,000 22,514,920 0.0 (%)
13:48:25 5.44 +0.31 (+6.04%) 30 22,513,920 0.0 (%)
13:48:21 5.44 +0.31 (+6.04%) 4,000 22,513,890 0.01 (%)
13:48:19 5.44 +0.31 (+6.04%) 20,000 22,509,890 0.06 (%)
13:48:17 5.45 +0.32 (+6.24%) 8,000 22,489,890 0.02 (%)
13:48:15 5.44 +0.31 (+6.04%) 3,000 22,481,890 0.01 (%)
13:48:10 5.45 +0.32 (+6.24%) 20,000 22,478,890 0.06 (%)
13:48:08 5.44 +0.31 (+6.04%) 1,500 22,458,890 0.0 (%)
13:48:01 5.45 +0.32 (+6.24%) 30,000 22,457,390 0.09 (%)
13:47:58 5.44 +0.31 (+6.04%) 30 22,427,390 0.0 (%)
13:47:55 5.44 +0.31 (+6.04%) 82,750 22,427,360 0.24 (%)
13:47:49 5.43 +0.30 (+5.85%) 10,000 22,344,610 0.03 (%)
13:47:48 5.44 +0.31 (+6.04%) 2,000 22,334,610 0.01 (%)
13:47:46 5.44 +0.31 (+6.04%) 1,000 22,332,610 0.0 (%)
13:47:40 5.44 +0.31 (+6.04%) 3,000 22,331,610 0.01 (%)
13:47:34 5.44 +0.31 (+6.04%) 50,000 22,328,610 0.15 (%)
13:47:31 5.44 +0.31 (+6.04%) 1,500 22,278,610 0.0 (%)
13:47:30 5.43 +0.30 (+5.85%) 200 22,277,110 0.0 (%)
13:47:09 5.43 +0.30 (+5.85%) 780 22,276,910 0.0 (%)
13:47:02 5.44 +0.31 (+6.04%) 5,000 22,276,130 0.01 (%)
13:46:58 5.43 +0.30 (+5.85%) 7,500 22,271,130 0.02 (%)
13:46:54 5.44 +0.31 (+6.04%) 100,000 22,263,630 0.29 (%)
13:46:52 5.44 +0.31 (+6.04%) 50,000 22,163,630 0.15 (%)
13:46:46 5.44 +0.31 (+6.04%) 3,300 22,113,630 0.01 (%)
13:46:32 5.43 +0.30 (+5.85%) 5,670 22,110,330 0.02 (%)
13:46:25 5.43 +0.30 (+5.85%) 5,000 22,104,660 0.01 (%)
13:46:21 5.43 +0.30 (+5.85%) 29,380 22,099,660 0.09 (%)
13:46:17 5.42 +0.29 (+5.65%) 50 22,070,280 0.0 (%)
13:46:15 5.43 +0.30 (+5.85%) 51,000 22,070,230 0.15 (%)
13:46:09 5.43 +0.30 (+5.85%) 8,000 22,019,230 0.02 (%)
13:45:57 5.42 +0.29 (+5.65%) 193,020 22,011,230 0.56 (%)
13:45:54 5.42 +0.29 (+5.65%) 3,000 21,818,210 0.01 (%)
13:45:48 5.41 +0.28 (+5.46%) 1,000 21,815,210 0.0 (%)
13:45:46 5.41 +0.28 (+5.46%) 125,150 21,814,210 0.37 (%)
13:45:37 5.40 +0.27 (+5.26%) 70,130 21,689,060 0.21 (%)
13:45:34 5.40 +0.27 (+5.26%) 42,000 21,618,930 0.12 (%)
13:45:32 5.40 +0.27 (+5.26%) 32,640 21,576,930 0.1 (%)
13:45:30 5.40 +0.27 (+5.26%) 10,000 21,544,290 0.03 (%)
13:45:28 5.40 +0.27 (+5.26%) 12,000 21,534,290 0.04 (%)
13:45:26 5.40 +0.27 (+5.26%) 15,100 21,522,290 0.04 (%)
13:45:24 5.40 +0.27 (+5.26%) 20,000 21,507,190 0.06 (%)
13:45:22 5.39 +0.26 (+5.07%) 10,480 21,487,190 0.03 (%)
13:45:20 5.40 +0.27 (+5.26%) 1,000 21,476,710 0.0 (%)
13:45:14 5.40 +0.27 (+5.26%) 15,200 21,475,710 0.04 (%)
13:45:12 5.40 +0.27 (+5.26%) 5,000 21,460,510 0.01 (%)
13:45:11 5.40 +0.27 (+5.26%) 500 21,455,510 0.0 (%)
13:45:10 5.40 +0.27 (+5.26%) 14,000 21,455,010 0.04 (%)
13:45:08 5.40 +0.27 (+5.26%) 1,000 21,441,010 0.0 (%)
13:45:06 5.40 +0.27 (+5.26%) 5,500 21,440,010 0.02 (%)
13:45:04 5.40 +0.27 (+5.26%) 4,000 21,434,510 0.01 (%)
13:45:00 5.40 +0.27 (+5.26%) 7,760 21,430,510 0.02 (%)
13:44:57 5.40 +0.27 (+5.26%) 2,000 21,422,750 0.01 (%)
13:44:56 5.40 +0.27 (+5.26%) 50 21,420,750 0.0 (%)
13:44:55 5.39 +0.26 (+5.07%) 3,000 21,420,700 0.01 (%)
13:44:53 5.40 +0.27 (+5.26%) 10 21,417,700 0.0 (%)
13:44:45 5.40 +0.27 (+5.26%) 3,000 21,417,690 0.01 (%)
13:44:44 5.40 +0.27 (+5.26%) 8,000 21,414,690 0.02 (%)
13:44:43 5.39 +0.26 (+5.07%) 300 21,406,690 0.0 (%)
13:44:34 5.39 +0.26 (+5.07%) 48,000 21,406,390 0.14 (%)
13:44:25 5.39 +0.26 (+5.07%) 6,000 21,358,390 0.02 (%)
13:44:15 5.39 +0.26 (+5.07%) 1,000 21,352,390 0.0 (%)
13:44:03 5.40 +0.27 (+5.26%) 50,000 21,351,390 0.15 (%)
13:44:01 5.38 +0.25 (+4.87%) 2,000 21,301,390 0.01 (%)
13:43:56 5.39 +0.26 (+5.07%) 3,000 21,299,390 0.01 (%)
13:43:55 5.39 +0.26 (+5.07%) 200 21,296,390 0.0 (%)
13:43:53 5.39 +0.26 (+5.07%) 100 21,296,190 0.0 (%)
13:43:50 5.39 +0.26 (+5.07%) 10,000 21,296,090 0.03 (%)
13:43:49 5.38 +0.25 (+4.87%) 4,000 21,286,090 0.01 (%)
13:43:46 5.38 +0.25 (+4.87%) 50 21,282,090 0.0 (%)
13:43:44 5.38 +0.25 (+4.87%) 1,500 21,282,040 0.0 (%)
13:43:42 5.38 +0.25 (+4.87%) 33,020 21,280,540 0.1 (%)
13:43:39 5.39 +0.26 (+5.07%) 2,900 21,247,520 0.01 (%)
13:43:37 5.39 +0.26 (+5.07%) 10,000 21,244,620 0.03 (%)
13:43:25 5.38 +0.25 (+4.87%) 52,120 21,234,620 0.15 (%)
13:43:20 5.39 +0.26 (+5.07%) 4,890 21,182,500 0.01 (%)
13:43:16 5.39 +0.26 (+5.07%) 1,500 21,177,610 0.0 (%)
13:43:13 5.40 +0.27 (+5.26%) 2,000 21,176,110 0.01 (%)
13:43:08 5.39 +0.26 (+5.07%) 12,120 21,174,110 0.04 (%)
13:43:03 5.39 +0.26 (+5.07%) 3,900 21,161,990 0.01 (%)
13:42:59 5.39 +0.26 (+5.07%) 300 21,158,090 0.0 (%)
13:42:54 5.39 +0.26 (+5.07%) 8,140 21,157,790 0.02 (%)
13:42:53 5.39 +0.26 (+5.07%) 1,860 21,149,650 0.01 (%)
13:42:45 5.39 +0.26 (+5.07%) 5,000 21,147,790 0.01 (%)
13:42:39 5.39 +0.26 (+5.07%) 3,140 21,142,790 0.01 (%)
13:42:38 5.39 +0.26 (+5.07%) 52,000 21,139,650 0.15 (%)
13:42:28 5.39 +0.26 (+5.07%) 2,000 21,087,650 0.01 (%)
13:42:26 5.40 +0.27 (+5.26%) 7,900 21,085,650 0.02 (%)
13:42:25 5.39 +0.26 (+5.07%) 10,000 21,077,750 0.03 (%)
13:42:21 5.39 +0.26 (+5.07%) 14,780 21,067,750 0.04 (%)
13:42:19 5.39 +0.26 (+5.07%) 9,000 21,052,970 0.03 (%)
13:42:15 5.38 +0.25 (+4.87%) 610 21,043,970 0.0 (%)
13:42:13 5.39 +0.26 (+5.07%) 6,420 21,043,360 0.02 (%)
13:42:12 5.39 +0.26 (+5.07%) 10,000 21,036,940 0.03 (%)
13:42:11 5.39 +0.26 (+5.07%) 10 21,026,940 0.0 (%)
13:42:08 5.39 +0.26 (+5.07%) 33,570 21,026,930 0.1 (%)
13:42:07 5.39 +0.26 (+5.07%) 1,000 20,993,360 0.0 (%)
13:42:04 5.39 +0.26 (+5.07%) 1,020 20,992,360 0.0 (%)
13:42:02 5.39 +0.26 (+5.07%) 2,800 20,991,340 0.01 (%)
13:41:59 5.39 +0.26 (+5.07%) 8,000 20,988,540 0.02 (%)
13:41:56 5.39 +0.26 (+5.07%) 500 20,980,540 0.0 (%)
13:41:53 5.39 +0.26 (+5.07%) 5,000 20,980,040 0.01 (%)
13:41:50 5.39 +0.26 (+5.07%) 21,250 20,975,040 0.06 (%)
13:41:47 5.38 +0.25 (+4.87%) 20,130 20,953,790 0.06 (%)
13:41:45 5.39 +0.26 (+5.07%) 10,200 20,933,660 0.03 (%)
13:41:42 5.39 +0.26 (+5.07%) 5,500 20,923,460 0.02 (%)
13:41:40 5.40 +0.27 (+5.26%) 12,200 20,917,960 0.04 (%)
13:41:38 5.39 +0.26 (+5.07%) 300 20,905,760 0.0 (%)
13:41:37 5.39 +0.26 (+5.07%) 19,300 20,905,460 0.06 (%)
13:41:33 5.39 +0.26 (+5.07%) 1,500 20,886,160 0.0 (%)
13:41:27 5.39 +0.26 (+5.07%) 500 20,884,660 0.0 (%)
13:41:19 5.38 +0.25 (+4.87%) 6,000 20,884,160 0.02 (%)
13:41:17 5.39 +0.26 (+5.07%) 1,000 20,878,160 0.0 (%)
13:41:16 5.39 +0.26 (+5.07%) 4,390 20,877,160 0.01 (%)
13:41:08 5.39 +0.26 (+5.07%) 1,000 20,872,770 0.0 (%)
13:41:06 5.39 +0.26 (+5.07%) 3,510 20,871,770 0.01 (%)
13:41:05 5.39 +0.26 (+5.07%) 5,600 20,868,260 0.02 (%)
13:41:04 5.40 +0.27 (+5.26%) 60 20,862,660 0.0 (%)
13:41:01 5.40 +0.27 (+5.26%) 7,000 20,862,600 0.02 (%)
13:40:59 5.40 +0.27 (+5.26%) 22,100 20,855,600 0.06 (%)
13:40:52 5.39 +0.26 (+5.07%) 5,000 20,833,500 0.01 (%)
13:40:51 5.40 +0.27 (+5.26%) 2,900 20,828,500 0.01 (%)
13:40:46 5.40 +0.27 (+5.26%) 2,050 20,825,600 0.01 (%)
13:40:42 5.40 +0.27 (+5.26%) 130 20,823,550 0.0 (%)
13:40:36 5.39 +0.26 (+5.07%) 5,000 20,823,420 0.01 (%)
13:40:33 5.40 +0.27 (+5.26%) 9,030 20,818,420 0.03 (%)
13:40:30 5.40 +0.27 (+5.26%) 3,630 20,809,390 0.01 (%)
13:40:25 5.40 +0.27 (+5.26%) 1,200 20,805,760 0.0 (%)
13:40:20 5.40 +0.27 (+5.26%) 25,870 20,804,560 0.08 (%)
13:40:16 5.40 +0.27 (+5.26%) 820 20,778,690 0.0 (%)
13:40:12 5.40 +0.27 (+5.26%) 14,980 20,777,870 0.04 (%)
13:40:08 5.40 +0.27 (+5.26%) 1,100 20,762,890 0.0 (%)
13:40:06 5.40 +0.27 (+5.26%) 6,000 20,761,790 0.02 (%)
13:40:03 5.40 +0.27 (+5.26%) 340 20,755,790 0.0 (%)
13:39:59 5.40 +0.27 (+5.26%) 191,300 20,755,450 0.56 (%)
13:39:56 5.41 +0.28 (+5.46%) 100 20,564,150 0.0 (%)
13:39:51 5.41 +0.28 (+5.46%) 50,420 20,564,050 0.15 (%)
13:39:48 5.40 +0.27 (+5.26%) 50,000 20,513,630 0.15 (%)
13:39:46 5.41 +0.28 (+5.46%) 42,930 20,463,630 0.13 (%)
13:39:41 5.41 +0.28 (+5.46%) 3,000 20,420,700 0.01 (%)
13:39:38 5.42 +0.29 (+5.65%) 100 20,417,700 0.0 (%)
13:39:34 5.42 +0.29 (+5.65%) 2,500 20,417,600 0.01 (%)
13:39:32 5.42 +0.29 (+5.65%) 11,290 20,415,100 0.03 (%)
13:39:29 5.41 +0.28 (+5.46%) 50,300 20,403,810 0.15 (%)
13:39:23 5.42 +0.29 (+5.65%) 10,090 20,353,510 0.03 (%)
13:39:20 5.42 +0.29 (+5.65%) 8,200 20,343,420 0.02 (%)
13:39:13 5.40 +0.27 (+5.26%) 100,000 20,335,220 0.29 (%)
13:39:09 5.40 +0.27 (+5.26%) 5,100 20,235,220 0.01 (%)
13:39:07 5.40 +0.27 (+5.26%) 63,190 20,230,120 0.18 (%)
13:39:04 5.42 +0.29 (+5.65%) 19,000 20,166,930 0.06 (%)
13:39:00 5.43 +0.30 (+5.85%) 1,410 20,147,930 0.0 (%)
13:38:52 5.41 +0.28 (+5.46%) 44,000 20,146,520 0.13 (%)
13:38:48 5.42 +0.29 (+5.65%) 11,000 20,102,520 0.03 (%)
13:38:41 5.42 +0.29 (+5.65%) 10,000 20,091,520 0.03 (%)
13:38:37 5.41 +0.28 (+5.46%) 100 20,081,520 0.0 (%)
13:38:35 5.40 +0.27 (+5.26%) 30,300 20,081,420 0.09 (%)
13:38:32 5.43 +0.30 (+5.85%) 1,000 20,051,120 0.0 (%)
13:38:31 5.43 +0.30 (+5.85%) 70,040 20,050,120 0.2 (%)
13:38:29 5.41 +0.28 (+5.46%) 20,000 19,980,080 0.06 (%)
13:38:26 5.41 +0.28 (+5.46%) 80,660 19,960,080 0.24 (%)
13:38:24 5.43 +0.30 (+5.85%) 500 19,879,420 0.0 (%)
13:38:23 5.43 +0.30 (+5.85%) 3,500 19,878,920 0.01 (%)
13:38:22 5.43 +0.30 (+5.85%) 11,000 19,875,420 0.03 (%)
13:38:19 5.43 +0.30 (+5.85%) 100,990 19,864,420 0.3 (%)
13:38:15 5.43 +0.30 (+5.85%) 6,730 19,763,430 0.02 (%)
13:38:11 5.44 +0.31 (+6.04%) 6,050 19,756,700 0.02 (%)
13:38:09 5.44 +0.31 (+6.04%) 10,000 19,750,650 0.03 (%)
13:38:03 5.44 +0.31 (+6.04%) 19,450 19,740,650 0.06 (%)
13:38:01 5.44 +0.31 (+6.04%) 3,200 19,721,200 0.01 (%)
13:37:58 5.44 +0.31 (+6.04%) 21,000 19,718,000 0.06 (%)
13:37:56 5.43 +0.30 (+5.85%) 9,040 19,697,000 0.03 (%)
13:37:51 5.44 +0.31 (+6.04%) 5,000 19,687,960 0.01 (%)
13:37:50 5.44 +0.31 (+6.04%) 60,000 19,682,960 0.18 (%)
13:37:48 5.44 +0.31 (+6.04%) 5,000 19,622,960 0.01 (%)
13:37:46 5.44 +0.31 (+6.04%) 220 19,617,960 0.0 (%)
13:37:45 5.44 +0.31 (+6.04%) 43,000 19,617,740 0.13 (%)
13:37:43 5.43 +0.30 (+5.85%) 81,400 19,574,740 0.24 (%)
13:37:39 5.44 +0.31 (+6.04%) 5,000 19,493,340 0.01 (%)
13:37:37 5.44 +0.31 (+6.04%) 2,000 19,488,340 0.01 (%)
13:37:35 5.44 +0.31 (+6.04%) 6,040 19,486,340 0.02 (%)
13:37:34 5.44 +0.31 (+6.04%) 16,300 19,480,300 0.05 (%)
13:37:30 5.44 +0.31 (+6.04%) 11,000 19,464,000 0.03 (%)
13:37:28 5.44 +0.31 (+6.04%) 14,800 19,453,000 0.04 (%)
13:37:26 5.44 +0.31 (+6.04%) 10,000 19,438,200 0.03 (%)
13:37:24 5.43 +0.30 (+5.85%) 10,180 19,428,200 0.03 (%)
13:37:22 5.43 +0.30 (+5.85%) 10,020 19,418,020 0.03 (%)
13:37:21 5.43 +0.30 (+5.85%) 20,130 19,408,000 0.06 (%)
13:37:19 5.44 +0.31 (+6.04%) 35,880 19,387,870 0.1 (%)
13:37:15 5.44 +0.31 (+6.04%) 50,200 19,351,990 0.15 (%)
13:37:12 5.45 +0.32 (+6.24%) 24,810 19,301,790 0.07 (%)
13:37:10 5.44 +0.31 (+6.04%) 27,500 19,276,980 0.08 (%)
13:37:09 5.44 +0.31 (+6.04%) 15,450 19,249,480 0.05 (%)
13:37:06 5.44 +0.31 (+6.04%) 22,880 19,234,030 0.07 (%)
13:37:03 5.44 +0.31 (+6.04%) 32,770 19,211,150 0.1 (%)
13:37:02 5.44 +0.31 (+6.04%) 200 19,178,380 0.0 (%)
13:37:00 5.45 +0.32 (+6.24%) 100,000 19,178,180 0.29 (%)
13:36:56 5.42 +0.29 (+5.65%) 110,000 19,078,180 0.32 (%)
13:36:53 5.44 +0.31 (+6.04%) 300 18,968,180 0.0 (%)
13:36:51 5.44 +0.31 (+6.04%) 15,560 18,967,880 0.05 (%)
13:36:50 5.44 +0.31 (+6.04%) 10,000 18,952,320 0.03 (%)
13:36:49 5.44 +0.31 (+6.04%) 110 18,942,320 0.0 (%)
13:36:47 5.44 +0.31 (+6.04%) 87,300 18,942,210 0.26 (%)
13:36:46 5.43 +0.30 (+5.85%) 1,300 18,854,910 0.0 (%)
13:36:45 5.44 +0.31 (+6.04%) 12,800 18,853,610 0.04 (%)
13:36:44 5.44 +0.31 (+6.04%) 36,510 18,840,810 0.11 (%)
13:36:42 5.44 +0.31 (+6.04%) 20,000 18,804,300 0.06 (%)
13:36:41 5.44 +0.31 (+6.04%) 2,050 18,784,300 0.01 (%)
13:36:35 5.44 +0.31 (+6.04%) 50 18,782,250 0.0 (%)
13:36:32 5.42 +0.29 (+5.65%) 5,000 18,782,200 0.01 (%)
13:36:29 5.44 +0.31 (+6.04%) 6,880 18,777,200 0.02 (%)
13:36:28 5.44 +0.31 (+6.04%) 34,300 18,770,320 0.1 (%)
13:36:25 5.44 +0.31 (+6.04%) 1,000 18,736,020 0.0 (%)
13:36:23 5.42 +0.29 (+5.65%) 10,400 18,735,020 0.03 (%)
13:36:18 5.42 +0.29 (+5.65%) 10,000 18,724,620 0.03 (%)
13:36:15 5.44 +0.31 (+6.04%) 500 18,714,620 0.0 (%)
13:36:14 5.44 +0.31 (+6.04%) 5,000 18,714,120 0.01 (%)
13:36:07 5.40 +0.27 (+5.26%) 56,460 18,709,120 0.17 (%)
13:36:06 5.42 +0.29 (+5.65%) 1,300 18,652,660 0.0 (%)
13:36:05 5.42 +0.29 (+5.65%) 2,240 18,651,360 0.01 (%)
13:36:03 5.44 +0.31 (+6.04%) 17,400 18,649,120 0.05 (%)
13:36:02 5.41 +0.28 (+5.46%) 15,000 18,631,720 0.04 (%)
13:36:01 5.42 +0.29 (+5.65%) 9,550 18,616,720 0.03 (%)
13:36:00 5.42 +0.29 (+5.65%) 7,000 18,607,170 0.02 (%)
13:35:56 5.42 +0.29 (+5.65%) 1,900 18,600,170 0.01 (%)
13:35:54 5.42 +0.29 (+5.65%) 50 18,598,270 0.0 (%)
13:35:52 5.42 +0.29 (+5.65%) 21,010 18,598,220 0.06 (%)
13:35:49 5.40 +0.27 (+5.26%) 1,000 18,577,210 0.0 (%)
13:35:44 5.40 +0.27 (+5.26%) 2,100 18,576,210 0.01 (%)
13:35:42 5.40 +0.27 (+5.26%) 1,000 18,574,110 0.0 (%)
13:35:38 5.40 +0.27 (+5.26%) 33,900 18,573,110 0.1 (%)
13:35:31 5.40 +0.27 (+5.26%) 700 18,539,210 0.0 (%)
13:35:29 5.45 +0.32 (+6.24%) 100,000 18,538,510 0.29 (%)
13:35:25 5.40 +0.27 (+5.26%) 200 18,438,510 0.0 (%)
13:35:22 5.42 +0.29 (+5.65%) 37,870 18,438,310 0.11 (%)
13:35:19 5.40 +0.27 (+5.26%) 55,000 18,400,440 0.16 (%)
13:35:16 5.40 +0.27 (+5.26%) 7,000 18,345,440 0.02 (%)
13:35:14 5.40 +0.27 (+5.26%) 101,540 18,338,440 0.3 (%)
13:35:11 5.40 +0.27 (+5.26%) 500 18,236,900 0.0 (%)
13:35:09 5.40 +0.27 (+5.26%) 54,150 18,236,400 0.16 (%)
13:35:07 5.39 +0.26 (+5.07%) 111,560 18,182,250 0.33 (%)
13:35:04 5.40 +0.27 (+5.26%) 151,000 18,070,690 0.44 (%)
13:35:00 5.40 +0.27 (+5.26%) 79,200 17,919,690 0.23 (%)
13:34:58 5.40 +0.27 (+5.26%) 201,680 17,840,490 0.59 (%)
13:34:56 5.40 +0.27 (+5.26%) 36,190 17,638,810 0.11 (%)
13:34:52 5.40 +0.27 (+5.26%) 1,000 17,602,620 0.0 (%)
13:34:49 5.40 +0.27 (+5.26%) 15,000 17,601,620 0.04 (%)
13:34:47 5.40 +0.27 (+5.26%) 18,200 17,586,620 0.05 (%)
13:34:46 5.40 +0.27 (+5.26%) 20,000 17,568,420 0.06 (%)
13:34:43 5.39 +0.26 (+5.07%) 1,100 17,548,420 0.0 (%)
13:34:42 5.40 +0.27 (+5.26%) 77,000 17,547,320 0.23 (%)
13:34:39 5.40 +0.27 (+5.26%) 23,810 17,470,320 0.07 (%)
13:34:38 5.39 +0.26 (+5.07%) 20,000 17,446,510 0.06 (%)
13:34:34 5.39 +0.26 (+5.07%) 30,000 17,426,510 0.09 (%)
13:34:31 5.39 +0.26 (+5.07%) 80,000 17,396,510 0.23 (%)
13:34:29 5.35 +0.22 (+4.29%) 21,340 17,316,510 0.06 (%)
13:34:25 5.36 +0.23 (+4.48%) 3,190 17,295,170 0.01 (%)
13:34:23 5.35 +0.22 (+4.29%) 17,200 17,291,980 0.05 (%)
13:34:20 5.34 +0.21 (+4.09%) 2,600 17,274,780 0.01 (%)
13:34:18 5.35 +0.22 (+4.29%) 155,000 17,272,180 0.45 (%)
13:34:15 5.34 +0.21 (+4.09%) 50 17,117,180 0.0 (%)
13:34:14 5.35 +0.22 (+4.29%) 100,000 17,117,130 0.29 (%)
13:34:10 5.34 +0.21 (+4.09%) 52,000 17,017,130 0.15 (%)
13:34:08 5.33 +0.20 (+3.90%) 2,000 16,965,130 0.01 (%)
13:34:07 5.33 +0.20 (+3.90%) 1,000 16,963,130 0.0 (%)
13:34:06 5.33 +0.20 (+3.90%) 500 16,962,130 0.0 (%)
13:34:04 5.33 +0.20 (+3.90%) 55,770 16,961,630 0.16 (%)
13:34:02 5.33 +0.20 (+3.90%) 4,000 16,905,860 0.01 (%)
13:34:00 5.32 +0.19 (+3.70%) 18,000 16,901,860 0.05 (%)
13:33:57 5.33 +0.20 (+3.90%) 30,850 16,883,860 0.09 (%)
13:33:50 5.30 +0.17 (+3.31%) 5,000 16,853,010 0.01 (%)
13:33:47 5.32 +0.19 (+3.70%) 77,000 16,848,010 0.23 (%)
13:33:43 5.30 +0.17 (+3.31%) 702,700 16,771,010 2.06 (%)
13:33:34 5.30 +0.17 (+3.31%) 150,000 16,068,310 0.44 (%)
13:33:31 5.30 +0.17 (+3.31%) 59,520 15,918,310 0.17 (%)
13:33:30 5.29 +0.16 (+3.12%) 2,000 15,858,790 0.01 (%)
13:33:29 5.30 +0.17 (+3.31%) 1,000 15,856,790 0.0 (%)
13:33:27 5.30 +0.17 (+3.31%) 31,000 15,855,790 0.09 (%)
13:33:26 5.30 +0.17 (+3.31%) 40,000 15,824,790 0.12 (%)
13:33:24 5.30 +0.17 (+3.31%) 21,400 15,784,790 0.06 (%)
13:33:19 5.30 +0.17 (+3.31%) 300 15,763,390 0.0 (%)
13:33:16 5.29 +0.16 (+3.12%) 350 15,763,090 0.0 (%)
13:33:13 5.30 +0.17 (+3.31%) 40,000 15,762,740 0.12 (%)
13:33:11 5.29 +0.16 (+3.12%) 63,000 15,722,740 0.18 (%)
13:33:01 5.29 +0.16 (+3.12%) 401,520 15,659,740 1.17 (%)
13:32:46 5.28 +0.15 (+2.92%) 545,150 15,258,220 1.59 (%)
13:32:35 5.28 +0.15 (+2.92%) 58,100 14,713,070 0.17 (%)
13:32:25 5.28 +0.15 (+2.92%) 5,900 14,654,970 0.02 (%)
13:32:22 5.28 +0.15 (+2.92%) 1,400 14,649,070 0.0 (%)
13:32:21 5.28 +0.15 (+2.92%) 14,010 14,647,670 0.04 (%)
13:32:19 5.27 +0.14 (+2.73%) 4,000 14,633,660 0.01 (%)
13:32:14 5.28 +0.15 (+2.92%) 50,000 14,629,660 0.15 (%)
13:31:57 5.28 +0.15 (+2.92%) 30 14,579,660 0.0 (%)
13:31:42 5.27 +0.14 (+2.73%) 236,580 14,579,630 0.69 (%)
13:31:31 5.27 +0.14 (+2.73%) 10,000 14,343,050 0.03 (%)
13:31:25 5.27 +0.14 (+2.73%) 230,530 14,333,050 0.67 (%)
13:31:13 5.27 +0.14 (+2.73%) 50,530 14,102,520 0.15 (%)
13:31:09 5.26 +0.13 (+2.53%) 10,000 14,051,990 0.03 (%)
13:31:05 5.26 +0.13 (+2.53%) 2,000 14,041,990 0.01 (%)
13:30:59 5.27 +0.14 (+2.73%) 130 14,039,990 0.0 (%)
13:30:56 5.27 +0.14 (+2.73%) 20,000 14,039,860 0.06 (%)
13:30:45 5.26 +0.13 (+2.53%) 8,100 14,019,860 0.02 (%)
13:30:36 5.26 +0.13 (+2.53%) 150,280 14,011,760 0.44 (%)
13:30:29 5.26 +0.13 (+2.53%) 1,000 13,861,480 0.0 (%)
13:30:20 5.26 +0.13 (+2.53%) 200,000 13,860,480 0.59 (%)
13:30:14 5.26 +0.13 (+2.53%) 109,000 13,660,480 0.32 (%)
13:30:01 5.25 +0.12 (+2.34%) 14,500 13,551,480 0.04 (%)
13:29:56 5.26 +0.13 (+2.53%) 100 13,536,980 0.0 (%)
13:29:47 5.26 +0.13 (+2.53%) 200,000 13,536,880 0.59 (%)
13:29:43 5.25 +0.12 (+2.34%) 50,000 13,336,880 0.15 (%)
13:29:35 5.25 +0.12 (+2.34%) 10,000 13,286,880 0.03 (%)
13:29:30 5.25 +0.12 (+2.34%) 1,000 13,276,880 0.0 (%)
13:29:03 5.25 +0.12 (+2.34%) 50,000 13,275,880 0.15 (%)
13:28:53 5.25 +0.12 (+2.34%) 51,890 13,225,880 0.15 (%)
13:28:45 5.25 +0.12 (+2.34%) 78,670 13,173,990 0.23 (%)
13:28:16 5.24 +0.11 (+2.14%) 12,000 13,095,320 0.04 (%)
13:27:55 5.25 +0.12 (+2.34%) 33,630 13,083,320 0.1 (%)
13:27:48 5.25 +0.12 (+2.34%) 100 13,049,690 0.0 (%)
13:27:38 5.25 +0.12 (+2.34%) 20,000 13,049,590 0.06 (%)
13:27:19 5.25 +0.12 (+2.34%) 20,300 13,029,590 0.06 (%)
13:27:06 5.25 +0.12 (+2.34%) 3,000 13,009,290 0.01 (%)
13:26:48 5.25 +0.12 (+2.34%) 1,000 13,006,290 0.0 (%)
13:26:20 5.26 +0.13 (+2.53%) 8,700 13,005,290 0.03 (%)
13:26:05 5.25 +0.12 (+2.34%) 3,000 12,996,590 0.01 (%)
13:26:00 5.26 +0.13 (+2.53%) 10,000 12,993,590 0.03 (%)
13:25:50 5.25 +0.12 (+2.34%) 100 12,983,590 0.0 (%)
13:25:40 5.25 +0.12 (+2.34%) 22,650 12,983,490 0.07 (%)
13:25:24 5.25 +0.12 (+2.34%) 19,900 12,960,840 0.06 (%)
13:25:14 5.25 +0.12 (+2.34%) 100,000 12,940,940 0.29 (%)
13:25:07 5.25 +0.12 (+2.34%) 79,500 12,840,940 0.23 (%)
13:24:53 5.25 +0.12 (+2.34%) 5,000 12,761,440 0.01 (%)
13:24:37 5.26 +0.13 (+2.53%) 16,000 12,756,440 0.05 (%)
13:24:32 5.25 +0.12 (+2.34%) 30,000 12,740,440 0.09 (%)
13:23:37 5.26 +0.13 (+2.53%) 2,500 12,710,440 0.01 (%)
13:23:18 5.25 +0.12 (+2.34%) 100 12,707,940 0.0 (%)
13:23:12 5.25 +0.12 (+2.34%) 200 12,707,840 0.0 (%)
13:23:07 5.25 +0.12 (+2.34%) 15,000 12,707,640 0.04 (%)
13:22:56 5.25 +0.12 (+2.34%) 1,000 12,692,640 0.0 (%)
13:22:55 5.25 +0.12 (+2.34%) 5,000 12,691,640 0.01 (%)
13:22:43 5.25 +0.12 (+2.34%) 20,000 12,686,640 0.06 (%)
13:22:23 5.26 +0.13 (+2.53%) 680 12,666,640 0.0 (%)
13:22:19 5.25 +0.12 (+2.34%) 20,000 12,665,960 0.06 (%)
13:22:12 5.25 +0.12 (+2.34%) 64,020 12,645,960 0.19 (%)
13:22:05 5.26 +0.13 (+2.53%) 26,000 12,581,940 0.08 (%)
13:21:48 5.25 +0.12 (+2.34%) 1,000 12,555,940 0.0 (%)
13:21:36 5.25 +0.12 (+2.34%) 300 12,554,940 0.0 (%)
13:21:26 5.25 +0.12 (+2.34%) 3,360 12,554,640 0.01 (%)
13:21:10 5.25 +0.12 (+2.34%) 1,000 12,551,280 0.0 (%)
13:20:55 5.24 +0.11 (+2.14%) 300 12,550,280 0.0 (%)
13:20:53 5.24 +0.11 (+2.14%) 10,000 12,549,980 0.03 (%)
13:20:52 5.24 +0.11 (+2.14%) 379,000 12,539,980 1.11 (%)
13:20:40 5.24 +0.11 (+2.14%) 200 12,160,980 0.0 (%)
13:20:32 5.24 +0.11 (+2.14%) 1,000 12,160,780 0.0 (%)
13:19:49 5.25 +0.12 (+2.34%) 150 12,159,780 0.0 (%)
13:19:46 5.24 +0.11 (+2.14%) 4,000 12,159,630 0.01 (%)
13:19:45 5.25 +0.12 (+2.34%) 650 12,155,630 0.0 (%)
13:19:41 5.24 +0.11 (+2.14%) 5,000 12,154,980 0.01 (%)
13:18:42 5.24 +0.11 (+2.14%) 10,000 12,149,980 0.03 (%)
13:18:13 5.25 +0.12 (+2.34%) 200 12,139,980 0.0 (%)
13:17:53 5.25 +0.12 (+2.34%) 13,000 12,139,780 0.04 (%)
13:17:42 5.24 +0.11 (+2.14%) 4,220 12,126,780 0.01 (%)
13:17:35 5.24 +0.11 (+2.14%) 20 12,122,560 0.0 (%)
13:17:26 5.24 +0.11 (+2.14%) 800 12,122,540 0.0 (%)
13:16:26 5.24 +0.11 (+2.14%) 27,060 12,121,740 0.08 (%)
13:16:20 5.24 +0.11 (+2.14%) 29,940 12,094,680 0.09 (%)
13:15:52 5.24 +0.11 (+2.14%) 1,000 12,064,740 0.0 (%)
13:15:42 5.24 +0.11 (+2.14%) 500 12,063,740 0.0 (%)
13:15:40 5.24 +0.11 (+2.14%) 170 12,063,240 0.0 (%)
13:15:31 5.24 +0.11 (+2.14%) 7,000 12,063,070 0.02 (%)
13:15:26 5.24 +0.11 (+2.14%) 2,010 12,056,070 0.01 (%)
13:15:14 5.24 +0.11 (+2.14%) 200 12,054,060 0.0 (%)
13:14:54 5.24 +0.11 (+2.14%) 3,000 12,053,860 0.01 (%)
13:14:15 5.24 +0.11 (+2.14%) 3,580 12,050,860 0.01 (%)
13:14:08 5.24 +0.11 (+2.14%) 560 12,047,280 0.0 (%)
13:14:00 5.24 +0.11 (+2.14%) 10,000 12,046,720 0.03 (%)
13:13:56 5.24 +0.11 (+2.14%) 5,090 12,036,720 0.01 (%)
13:13:52 5.24 +0.11 (+2.14%) 50 12,031,630 0.0 (%)
13:13:51 5.24 +0.11 (+2.14%) 8,000 12,031,580 0.02 (%)
13:13:48 5.24 +0.11 (+2.14%) 5,000 12,023,580 0.01 (%)
13:13:40 5.24 +0.11 (+2.14%) 4,000 12,018,580 0.01 (%)
13:13:32 5.24 +0.11 (+2.14%) 5,050 12,014,580 0.01 (%)
13:13:27 5.24 +0.11 (+2.14%) 10 12,009,530 0.0 (%)
13:13:20 5.24 +0.11 (+2.14%) 6,000 12,009,520 0.02 (%)
13:13:11 5.24 +0.11 (+2.14%) 4,000 12,003,520 0.01 (%)
13:12:25 5.24 +0.11 (+2.14%) 1,000 11,999,520 0.0 (%)
13:12:22 5.24 +0.11 (+2.14%) 3,250 11,998,520 0.01 (%)
13:12:16 5.24 +0.11 (+2.14%) 5,000 11,995,270 0.01 (%)
13:12:11 5.24 +0.11 (+2.14%) 25,000 11,990,270 0.07 (%)
13:12:04 5.25 +0.12 (+2.34%) 10 11,965,270 0.0 (%)
13:12:02 5.24 +0.11 (+2.14%) 50,000 11,965,260 0.15 (%)
13:11:47 5.25 +0.12 (+2.34%) 20 11,915,260 0.0 (%)
13:11:45 5.25 +0.12 (+2.34%) 120 11,915,240 0.0 (%)
13:11:24 5.25 +0.12 (+2.34%) 10 11,915,120 0.0 (%)
13:11:11 5.24 +0.11 (+2.14%) 200 11,915,110 0.0 (%)
13:11:03 5.25 +0.12 (+2.34%) 50 11,914,910 0.0 (%)
13:10:33 5.24 +0.11 (+2.14%) 4,150 11,914,860 0.01 (%)
13:09:46 5.25 +0.12 (+2.34%) 1,000 11,910,710 0.0 (%)
13:09:28 5.24 +0.11 (+2.14%) 19,100 11,909,710 0.06 (%)
13:09:24 5.25 +0.12 (+2.34%) 1,000 11,890,610 0.0 (%)
13:08:43 5.24 +0.11 (+2.14%) 5,000 11,889,610 0.01 (%)
13:08:35 5.25 +0.12 (+2.34%) 2,500 11,884,610 0.01 (%)
13:08:28 5.25 +0.12 (+2.34%) 100 11,882,110 0.0 (%)
13:08:21 5.24 +0.11 (+2.14%) 15,000 11,882,010 0.04 (%)
13:07:33 5.25 +0.12 (+2.34%) 800 11,867,010 0.0 (%)
13:07:26 5.24 +0.11 (+2.14%) 4,000 11,866,210 0.01 (%)
13:07:02 5.24 +0.11 (+2.14%) 600 11,862,210 0.0 (%)
13:06:43 5.24 +0.11 (+2.14%) 2,000 11,861,610 0.01 (%)
13:06:38 5.25 +0.12 (+2.34%) 100 11,859,610 0.0 (%)
13:06:13 5.24 +0.11 (+2.14%) 5,000 11,859,510 0.01 (%)
13:05:18 5.25 +0.12 (+2.34%) 100 11,854,510 0.0 (%)
13:05:05 5.25 +0.12 (+2.34%) 1,250 11,854,410 0.0 (%)
13:04:53 5.24 +0.11 (+2.14%) 6,280 11,853,160 0.02 (%)
13:04:42 5.24 +0.11 (+2.14%) 20 11,846,880 0.0 (%)
13:04:32 5.25 +0.12 (+2.34%) 4,000 11,846,860 0.01 (%)
13:04:06 5.24 +0.11 (+2.14%) 3,000 11,842,860 0.01 (%)
13:03:26 5.24 +0.11 (+2.14%) 5,000 11,839,860 0.01 (%)
13:03:11 5.25 +0.12 (+2.34%) 100 11,834,860 0.0 (%)
13:02:39 5.25 +0.12 (+2.34%) 70 11,834,760 0.0 (%)
13:02:03 5.24 +0.11 (+2.14%) 6,200 11,834,690 0.02 (%)
13:01:25 5.25 +0.12 (+2.34%) 124,810 11,828,490 0.37 (%)
11:30:09 5.24 +0.11 (+2.14%) 10,000 11,703,680 0.03 (%)
11:30:06 5.24 +0.11 (+2.14%) 750 11,693,680 0.0 (%)
11:29:54 5.24 +0.11 (+2.14%) 150,000 11,692,930 0.44 (%)
11:29:53 5.24 +0.11 (+2.14%) 99,000 11,542,930 0.29 (%)
11:29:50 5.24 +0.11 (+2.14%) 23,000 11,443,930 0.07 (%)
11:29:45 5.24 +0.11 (+2.14%) 5,000 11,420,930 0.01 (%)
11:29:21 5.24 +0.11 (+2.14%) 1,000 11,415,930 0.0 (%)
11:29:19 5.24 +0.11 (+2.14%) 5,000 11,414,930 0.01 (%)
11:29:04 5.24 +0.11 (+2.14%) 100 11,409,930 0.0 (%)
11:28:48 5.24 +0.11 (+2.14%) 10,000 11,409,830 0.03 (%)
11:28:43 5.24 +0.11 (+2.14%) 6,000 11,399,830 0.02 (%)
11:28:13 5.25 +0.12 (+2.34%) 180 11,393,830 0.0 (%)
11:26:56 5.25 +0.12 (+2.34%) 2,000 11,393,650 0.01 (%)
11:26:39 5.24 +0.11 (+2.14%) 30,000 11,391,650 0.09 (%)
11:26:10 5.25 +0.12 (+2.34%) 10 11,361,650 0.0 (%)
11:26:02 5.24 +0.11 (+2.14%) 2,120 11,361,640 0.01 (%)
11:25:59 5.24 +0.11 (+2.14%) 3,130 11,359,520 0.01 (%)
11:25:24 5.25 +0.12 (+2.34%) 7,300 11,356,390 0.02 (%)
11:25:21 5.25 +0.12 (+2.34%) 3,000 11,349,090 0.01 (%)
11:25:20 5.25 +0.12 (+2.34%) 100 11,346,090 0.0 (%)
11:25:15 5.25 +0.12 (+2.34%) 1,000 11,345,990 0.0 (%)
11:25:14 5.25 +0.12 (+2.34%) 500 11,344,990 0.0 (%)
11:25:04 5.25 +0.12 (+2.34%) 20,000 11,344,490 0.06 (%)
11:25:03 5.26 +0.13 (+2.53%) 2,000 11,324,490 0.01 (%)
11:24:59 5.25 +0.12 (+2.34%) 1,000 11,322,490 0.0 (%)
11:24:54 5.25 +0.12 (+2.34%) 9,000 11,321,490 0.03 (%)
11:24:52 5.25 +0.12 (+2.34%) 6,010 11,312,490 0.02 (%)
11:24:48 5.25 +0.12 (+2.34%) 50,000 11,306,480 0.15 (%)
11:24:44 5.26 +0.13 (+2.53%) 10 11,256,480 0.0 (%)
11:24:42 5.25 +0.12 (+2.34%) 30,000 11,256,470 0.09 (%)
11:24:40 5.26 +0.13 (+2.53%) 10 11,226,470 0.0 (%)
11:24:38 5.25 +0.12 (+2.34%) 1,010 11,226,460 0.0 (%)
11:24:36 5.25 +0.12 (+2.34%) 510 11,225,450 0.0 (%)
11:24:29 5.25 +0.12 (+2.34%) 10,000 11,224,940 0.03 (%)
11:24:18 5.25 +0.12 (+2.34%) 50 11,214,940 0.0 (%)
11:24:01 5.25 +0.12 (+2.34%) 20,000 11,214,890 0.06 (%)
11:23:59 5.25 +0.12 (+2.34%) 30,200 11,194,890 0.09 (%)
11:23:34 5.25 +0.12 (+2.34%) 20,000 11,164,690 0.06 (%)
11:23:33 5.25 +0.12 (+2.34%) 5,000 11,144,690 0.01 (%)
11:23:31 5.25 +0.12 (+2.34%) 500 11,139,690 0.0 (%)
11:23:23 5.25 +0.12 (+2.34%) 56,230 11,139,190 0.16 (%)
11:23:17 5.25 +0.12 (+2.34%) 50 11,082,960 0.0 (%)
11:23:08 5.25 +0.12 (+2.34%) 50,000 11,082,910 0.15 (%)
11:23:02 5.25 +0.12 (+2.34%) 10 11,032,910 0.0 (%)
11:22:58 5.25 +0.12 (+2.34%) 4,160 11,032,900 0.01 (%)
11:22:49 5.25 +0.12 (+2.34%) 20 11,028,740 0.0 (%)
11:22:46 5.25 +0.12 (+2.34%) 15,820 11,028,720 0.05 (%)
11:22:45 5.25 +0.12 (+2.34%) 5,800 11,012,900 0.02 (%)
11:22:41 5.25 +0.12 (+2.34%) 8,380 11,007,100 0.02 (%)
11:22:40 5.25 +0.12 (+2.34%) 5,000 10,998,720 0.01 (%)
11:22:38 5.26 +0.13 (+2.53%) 10 10,993,720 0.0 (%)
11:22:32 5.25 +0.12 (+2.34%) 30 10,993,710 0.0 (%)
11:22:31 5.25 +0.12 (+2.34%) 30,000 10,993,680 0.09 (%)
11:22:29 5.25 +0.12 (+2.34%) 5,000 10,963,680 0.01 (%)
11:22:22 5.25 +0.12 (+2.34%) 1,000 10,958,680 0.0 (%)
11:22:15 5.25 +0.12 (+2.34%) 50,000 10,957,680 0.15 (%)
11:22:12 5.25 +0.12 (+2.34%) 200 10,907,680 0.0 (%)
11:21:59 5.25 +0.12 (+2.34%) 1,000 10,907,480 0.0 (%)
11:21:35 5.26 +0.13 (+2.53%) 320 10,906,480 0.0 (%)
11:21:13 5.26 +0.13 (+2.53%) 5,000 10,906,160 0.01 (%)
11:21:02 5.26 +0.13 (+2.53%) 10 10,901,160 0.0 (%)
11:20:59 5.25 +0.12 (+2.34%) 4,550 10,901,150 0.01 (%)
11:20:42 5.26 +0.13 (+2.53%) 6,000 10,896,600 0.02 (%)
11:20:41 5.26 +0.13 (+2.53%) 10 10,890,600 0.0 (%)
11:20:38 5.25 +0.12 (+2.34%) 5,000 10,890,590 0.01 (%)
11:20:37 5.26 +0.13 (+2.53%) 10 10,885,590 0.0 (%)
11:20:34 5.25 +0.12 (+2.34%) 100 10,885,580 0.0 (%)
11:20:29 5.26 +0.13 (+2.53%) 5,010 10,885,480 0.01 (%)
11:20:24 5.25 +0.12 (+2.34%) 3,000 10,880,470 0.01 (%)
11:20:18 5.26 +0.13 (+2.53%) 10 10,877,470 0.0 (%)
11:20:04 5.25 +0.12 (+2.34%) 2,700 10,877,460 0.01 (%)
11:20:03 5.25 +0.12 (+2.34%) 30 10,874,760 0.0 (%)
11:19:57 5.25 +0.12 (+2.34%) 500 10,874,730 0.0 (%)
11:19:53 5.25 +0.12 (+2.34%) 13,000 10,874,230 0.04 (%)
11:19:51 5.25 +0.12 (+2.34%) 2,000 10,861,230 0.01 (%)
11:19:50 5.26 +0.13 (+2.53%) 10 10,859,230 0.0 (%)
11:19:45 5.25 +0.12 (+2.34%) 17,000 10,859,220 0.05 (%)
11:19:36 5.25 +0.12 (+2.34%) 570 10,842,220 0.0 (%)
11:19:35 5.25 +0.12 (+2.34%) 5,000 10,841,650 0.01 (%)
11:19:31 5.25 +0.12 (+2.34%) 4,000 10,836,650 0.01 (%)
11:19:28 5.25 +0.12 (+2.34%) 11,000 10,832,650 0.03 (%)
11:19:15 5.25 +0.12 (+2.34%) 1,190 10,821,650 0.0 (%)
11:19:09 5.25 +0.12 (+2.34%) 600 10,820,460 0.0 (%)
11:19:08 5.25 +0.12 (+2.34%) 4,100 10,819,860 0.01 (%)
11:19:07 5.25 +0.12 (+2.34%) 159,000 10,815,760 0.47 (%)
11:19:06 5.24 +0.11 (+2.14%) 4,800 10,656,760 0.01 (%)
11:19:05 5.25 +0.12 (+2.34%) 10 10,651,960 0.0 (%)
11:18:36 5.24 +0.11 (+2.14%) 2,800 10,651,950 0.01 (%)
11:18:12 5.25 +0.12 (+2.34%) 420 10,649,150 0.0 (%)
11:18:05 5.24 +0.11 (+2.14%) 1,000 10,648,730 0.0 (%)
11:17:34 5.25 +0.12 (+2.34%) 200 10,647,730 0.0 (%)
11:16:50 5.25 +0.12 (+2.34%) 2,000 10,647,530 0.01 (%)
11:16:41 5.25 +0.12 (+2.34%) 5,000 10,645,530 0.01 (%)
11:16:01 5.25 +0.12 (+2.34%) 8,000 10,640,530 0.02 (%)
11:15:28 5.25 +0.12 (+2.34%) 2,090 10,632,530 0.01 (%)
11:15:09 5.25 +0.12 (+2.34%) 90 10,630,440 0.0 (%)
11:14:46 5.24 +0.11 (+2.14%) 5,000 10,630,350 0.01 (%)
11:14:28 5.25 +0.12 (+2.34%) 30,000 10,625,350 0.09 (%)
11:14:17 5.25 +0.12 (+2.34%) 10 10,595,350 0.0 (%)
11:14:00 5.24 +0.11 (+2.14%) 50,000 10,595,340 0.15 (%)
11:13:52 5.25 +0.12 (+2.34%) 190 10,545,340 0.0 (%)
11:13:45 5.25 +0.12 (+2.34%) 15,650 10,545,150 0.05 (%)
11:13:40 5.25 +0.12 (+2.34%) 159,100 10,529,500 0.47 (%)
11:13:26 5.25 +0.12 (+2.34%) 28,800 10,370,400 0.08 (%)
11:13:24 5.25 +0.12 (+2.34%) 3,000 10,341,600 0.01 (%)
11:13:22 5.25 +0.12 (+2.34%) 460 10,338,600 0.0 (%)
11:13:21 5.25 +0.12 (+2.34%) 2,500 10,338,140 0.01 (%)
11:13:19 5.25 +0.12 (+2.34%) 20,000 10,335,640 0.06 (%)
11:13:17 5.25 +0.12 (+2.34%) 10,000 10,315,640 0.03 (%)
11:13:05 5.26 +0.13 (+2.53%) 7,900 10,305,640 0.02 (%)
11:12:52 5.25 +0.12 (+2.34%) 2,500 10,297,740 0.01 (%)
11:12:48 5.26 +0.13 (+2.53%) 30,010 10,295,240 0.09 (%)
11:12:47 5.25 +0.12 (+2.34%) 7,730 10,265,230 0.02 (%)
11:12:42 5.26 +0.13 (+2.53%) 10 10,257,500 0.0 (%)
11:12:41 5.25 +0.12 (+2.34%) 6,000 10,257,490 0.02 (%)
11:12:39 5.26 +0.13 (+2.53%) 10 10,251,490 0.0 (%)
11:12:37 5.25 +0.12 (+2.34%) 30,000 10,251,480 0.09 (%)
11:12:28 5.25 +0.12 (+2.34%) 2,000 10,221,480 0.01 (%)
11:12:27 5.25 +0.12 (+2.34%) 5,000 10,219,480 0.01 (%)
11:12:25 5.25 +0.12 (+2.34%) 3,000 10,214,480 0.01 (%)
11:12:18 5.25 +0.12 (+2.34%) 30,000 10,211,480 0.09 (%)
11:12:12 5.25 +0.12 (+2.34%) 1,000 10,181,480 0.0 (%)
11:11:47 5.25 +0.12 (+2.34%) 20,000 10,180,480 0.06 (%)
11:11:16 5.26 +0.13 (+2.53%) 500 10,160,480 0.0 (%)
11:11:04 5.26 +0.13 (+2.53%) 10,000 10,159,980 0.03 (%)
11:10:55 5.26 +0.13 (+2.53%) 3,400 10,149,980 0.01 (%)
11:10:49 5.26 +0.13 (+2.53%) 10 10,146,580 0.0 (%)
11:10:19 5.26 +0.13 (+2.53%) 200 10,146,570 0.0 (%)
11:09:46 5.26 +0.13 (+2.53%) 450 10,146,370 0.0 (%)
11:08:59 5.26 +0.13 (+2.53%) 10,000 10,145,920 0.03 (%)
11:08:51 5.25 +0.12 (+2.34%) 2,000 10,135,920 0.01 (%)
11:08:27 5.26 +0.13 (+2.53%) 1,190 10,133,920 0.0 (%)
11:07:41 5.26 +0.13 (+2.53%) 3,000 10,132,730 0.01 (%)
11:07:29 5.25 +0.12 (+2.34%) 2,000 10,129,730 0.01 (%)
11:06:51 5.26 +0.13 (+2.53%) 8,000 10,127,730 0.02 (%)
11:06:12 5.25 +0.12 (+2.34%) 10,000 10,119,730 0.03 (%)
11:05:33 5.26 +0.13 (+2.53%) 2,000 10,109,730 0.01 (%)
11:05:15 5.25 +0.12 (+2.34%) 400 10,107,730 0.0 (%)
11:04:59 5.25 +0.12 (+2.34%) 5,000 10,107,330 0.01 (%)
11:04:53 5.24 +0.11 (+2.14%) 10,120 10,102,330 0.03 (%)
11:04:51 5.25 +0.12 (+2.34%) 300 10,092,210 0.0 (%)
11:04:50 5.25 +0.12 (+2.34%) 16,000 10,091,910 0.05 (%)
11:04:46 5.25 +0.12 (+2.34%) 2,000 10,075,910 0.01 (%)
11:04:22 5.25 +0.12 (+2.34%) 4,000 10,073,910 0.01 (%)
11:04:04 5.25 +0.12 (+2.34%) 24,120 10,069,910 0.07 (%)
11:03:38 5.25 +0.12 (+2.34%) 10,000 10,045,790 0.03 (%)
11:03:28 5.25 +0.12 (+2.34%) 900 10,035,790 0.0 (%)
11:03:27 5.25 +0.12 (+2.34%) 1,000 10,034,890 0.0 (%)
11:03:23 5.26 +0.13 (+2.53%) 6,400 10,033,890 0.02 (%)
11:02:56 5.26 +0.13 (+2.53%) 3,100 10,027,490 0.01 (%)
11:02:40 5.25 +0.12 (+2.34%) 50,000 10,024,390 0.15 (%)
11:02:38 5.26 +0.13 (+2.53%) 6,000 9,974,390 0.02 (%)
11:02:35 5.25 +0.12 (+2.34%) 4,000 9,968,390 0.01 (%)
11:02:32 5.25 +0.12 (+2.34%) 1,000 9,964,390 0.0 (%)
11:02:31 5.25 +0.12 (+2.34%) 1,650 9,963,390 0.0 (%)
11:02:26 5.25 +0.12 (+2.34%) 10,000 9,961,740 0.03 (%)
11:02:24 5.25 +0.12 (+2.34%) 12,000 9,951,740 0.04 (%)
11:02:22 5.26 +0.13 (+2.53%) 10,000 9,939,740 0.03 (%)
11:02:10 5.26 +0.13 (+2.53%) 11,600 9,929,740 0.03 (%)
11:02:00 5.25 +0.12 (+2.34%) 3,000 9,918,140 0.01 (%)
11:01:51 5.26 +0.13 (+2.53%) 600 9,915,140 0.0 (%)
11:01:14 5.25 +0.12 (+2.34%) 1,500 9,914,540 0.0 (%)
11:01:13 5.25 +0.12 (+2.34%) 150 9,913,040 0.0 (%)
11:01:11 5.26 +0.13 (+2.53%) 8,500 9,912,890 0.02 (%)
11:01:09 5.25 +0.12 (+2.34%) 100 9,904,390 0.0 (%)
11:00:56 5.26 +0.13 (+2.53%) 50 9,904,290 0.0 (%)
11:00:53 5.25 +0.12 (+2.34%) 1,410 9,904,240 0.0 (%)
11:00:47 5.25 +0.12 (+2.34%) 3,000 9,902,830 0.01 (%)
11:00:44 5.26 +0.13 (+2.53%) 5,000 9,899,830 0.01 (%)
11:00:38 5.25 +0.12 (+2.34%) 1,000 9,894,830 0.0 (%)
11:00:35 5.25 +0.12 (+2.34%) 55,000 9,893,830 0.16 (%)
11:00:32 5.25 +0.12 (+2.34%) 23,200 9,838,830 0.07 (%)
11:00:29 5.25 +0.12 (+2.34%) 99,690 9,815,630 0.29 (%)
11:00:28 5.25 +0.12 (+2.34%) 5,000 9,715,940 0.01 (%)
11:00:27 5.24 +0.11 (+2.14%) 101,000 9,710,940 0.3 (%)
11:00:24 5.25 +0.12 (+2.34%) 150,000 9,609,940 0.44 (%)
11:00:20 5.25 +0.12 (+2.34%) 203,000 9,459,940 0.59 (%)
10:59:49 5.25 +0.12 (+2.34%) 3,000 9,256,940 0.01 (%)
10:59:42 5.25 +0.12 (+2.34%) 1,000 9,253,940 0.0 (%)
10:59:41 5.25 +0.12 (+2.34%) 8,580 9,252,940 0.03 (%)
10:59:15 5.25 +0.12 (+2.34%) 2,000 9,244,360 0.01 (%)
10:58:55 5.25 +0.12 (+2.34%) 20,000 9,242,360 0.06 (%)
10:58:50 5.24 +0.11 (+2.14%) 18,400 9,222,360 0.05 (%)
10:58:48 5.24 +0.11 (+2.14%) 200 9,203,960 0.0 (%)
10:58:32 5.24 +0.11 (+2.14%) 100 9,203,760 0.0 (%)
10:58:22 5.25 +0.12 (+2.34%) 5,700 9,203,660 0.02 (%)
10:58:19 5.24 +0.11 (+2.14%) 50,000 9,197,960 0.15 (%)
10:58:02 5.24 +0.11 (+2.14%) 40,000 9,147,960 0.12 (%)
10:57:47 5.25 +0.12 (+2.34%) 10,000 9,107,960 0.03 (%)
10:57:45 5.24 +0.11 (+2.14%) 40 9,097,960 0.0 (%)
10:57:42 5.24 +0.11 (+2.14%) 1,000 9,097,920 0.0 (%)
10:57:31 5.24 +0.11 (+2.14%) 200 9,096,920 0.0 (%)
10:57:18 5.24 +0.11 (+2.14%) 2,000 9,096,720 0.01 (%)
10:57:08 5.24 +0.11 (+2.14%) 10,000 9,094,720 0.03 (%)
10:56:56 5.24 +0.11 (+2.14%) 5,000 9,084,720 0.01 (%)
10:56:41 5.24 +0.11 (+2.14%) 2,500 9,079,720 0.01 (%)
10:56:37 5.25 +0.12 (+2.34%) 2,000 9,077,220 0.01 (%)
10:56:29 5.24 +0.11 (+2.14%) 3,000 9,075,220 0.01 (%)
10:56:22 5.25 +0.12 (+2.34%) 5,000 9,072,220 0.01 (%)
10:56:15 5.25 +0.12 (+2.34%) 11,000 9,067,220 0.03 (%)
10:56:14 5.25 +0.12 (+2.34%) 11,900 9,056,220 0.03 (%)
10:56:11 5.24 +0.11 (+2.14%) 100 9,044,320 0.0 (%)
10:56:06 5.24 +0.11 (+2.14%) 1,000 9,044,220 0.0 (%)
10:56:03 5.24 +0.11 (+2.14%) 9,000 9,043,220 0.03 (%)
10:55:50 5.25 +0.12 (+2.34%) 1,500 9,034,220 0.0 (%)
10:55:47 5.24 +0.11 (+2.14%) 60,000 9,032,720 0.18 (%)
10:55:08 5.24 +0.11 (+2.14%) 20,000 8,972,720 0.06 (%)
10:54:38 5.24 +0.11 (+2.14%) 50 8,952,720 0.0 (%)
10:54:10 5.25 +0.12 (+2.34%) 20,000 8,952,670 0.06 (%)
10:54:05 5.24 +0.11 (+2.14%) 620 8,932,670 0.0 (%)
10:53:38 5.24 +0.11 (+2.14%) 100,000 8,932,050 0.29 (%)
10:53:07 5.23 +0.10 (+1.95%) 200 8,832,050 0.0 (%)
10:53:00 5.24 +0.11 (+2.14%) 20,000 8,831,850 0.06 (%)
10:52:54 5.23 +0.10 (+1.95%) 500 8,811,850 0.0 (%)
10:52:52 5.24 +0.11 (+2.14%) 5,000 8,811,350 0.01 (%)
10:52:39 5.23 +0.10 (+1.95%) 500 8,806,350 0.0 (%)
10:52:32 5.24 +0.11 (+2.14%) 1,000 8,805,850 0.0 (%)
10:52:02 5.24 +0.11 (+2.14%) 400 8,804,850 0.0 (%)
10:51:51 5.24 +0.11 (+2.14%) 4,330 8,804,450 0.01 (%)
10:51:38 5.24 +0.11 (+2.14%) 3,000 8,800,120 0.01 (%)
10:51:12 5.23 +0.10 (+1.95%) 1,000 8,797,120 0.0 (%)
10:50:24 5.24 +0.11 (+2.14%) 20,000 8,796,120 0.06 (%)
10:48:53 5.24 +0.11 (+2.14%) 500 8,776,120 0.0 (%)
10:48:44 5.24 +0.11 (+2.14%) 44,300 8,775,620 0.13 (%)
10:48:15 5.25 +0.12 (+2.34%) 10 8,731,320 0.0 (%)
10:48:11 5.24 +0.11 (+2.14%) 5,000 8,731,310 0.01 (%)
10:48:08 5.25 +0.12 (+2.34%) 10 8,726,310 0.0 (%)
10:48:05 5.24 +0.11 (+2.14%) 5,000 8,726,300 0.01 (%)
10:47:40 5.25 +0.12 (+2.34%) 50 8,721,300 0.0 (%)
10:47:37 5.25 +0.12 (+2.34%) 10 8,721,250 0.0 (%)
10:47:36 5.24 +0.11 (+2.14%) 1,000 8,721,240 0.0 (%)
10:47:34 5.25 +0.12 (+2.34%) 10 8,720,240 0.0 (%)
10:47:18 5.24 +0.11 (+2.14%) 29,150 8,720,230 0.09 (%)
10:47:02 5.24 +0.11 (+2.14%) 10,050 8,691,080 0.03 (%)
10:46:53 5.24 +0.11 (+2.14%) 30,000 8,681,030 0.09 (%)
10:46:49 5.24 +0.11 (+2.14%) 60,570 8,651,030 0.18 (%)
10:46:32 5.24 +0.11 (+2.14%) 30,000 8,590,460 0.09 (%)
10:46:30 5.23 +0.10 (+1.95%) 5,000 8,560,460 0.01 (%)
10:46:24 5.24 +0.11 (+2.14%) 20,000 8,555,460 0.06 (%)
10:46:18 5.24 +0.11 (+2.14%) 30,000 8,535,460 0.09 (%)
10:46:13 5.24 +0.11 (+2.14%) 20,000 8,505,460 0.06 (%)
10:45:22 5.24 +0.11 (+2.14%) 200 8,485,460 0.0 (%)
10:45:20 5.23 +0.10 (+1.95%) 5,000 8,485,260 0.01 (%)
10:44:42 5.24 +0.11 (+2.14%) 20 8,480,260 0.0 (%)
10:43:50 5.24 +0.11 (+2.14%) 3,000 8,480,240 0.01 (%)
10:43:44 5.24 +0.11 (+2.14%) 40,000 8,477,240 0.12 (%)
10:43:42 5.24 +0.11 (+2.14%) 1,900 8,437,240 0.01 (%)
10:43:06 5.24 +0.11 (+2.14%) 5,600 8,435,340 0.02 (%)
10:42:29 5.24 +0.11 (+2.14%) 11,520 8,429,740 0.03 (%)
10:42:18 5.24 +0.11 (+2.14%) 80 8,418,220 0.0 (%)
10:42:15 5.24 +0.11 (+2.14%) 5,000 8,418,140 0.01 (%)
10:42:06 5.24 +0.11 (+2.14%) 12,400 8,413,140 0.04 (%)
10:42:04 5.24 +0.11 (+2.14%) 1,470 8,400,740 0.0 (%)
10:42:02 5.24 +0.11 (+2.14%) 52,900 8,399,270 0.15 (%)
10:41:54 5.24 +0.11 (+2.14%) 50,000 8,346,370 0.15 (%)
10:41:44 5.24 +0.11 (+2.14%) 46,520 8,296,370 0.14 (%)
10:41:42 5.23 +0.10 (+1.95%) 1,850 8,249,850 0.01 (%)
10:41:05 5.23 +0.10 (+1.95%) 1,550 8,248,000 0.0 (%)
10:40:59 5.23 +0.10 (+1.95%) 2,510 8,246,450 0.01 (%)
10:40:26 5.23 +0.10 (+1.95%) 4,000 8,243,940 0.01 (%)
10:40:25 5.24 +0.11 (+2.14%) 50,050 8,239,940 0.15 (%)
10:40:20 5.24 +0.11 (+2.14%) 50,000 8,189,890 0.15 (%)
10:40:15 5.23 +0.10 (+1.95%) 27,830 8,139,890 0.08 (%)
10:40:05 5.23 +0.10 (+1.95%) 200 8,112,060 0.0 (%)
10:39:55 5.23 +0.10 (+1.95%) 30,000 8,111,860 0.09 (%)
10:39:16 5.23 +0.10 (+1.95%) 2,000 8,081,860 0.01 (%)
10:39:09 5.22 +0.09 (+1.75%) 5,000 8,079,860 0.01 (%)
10:38:09 5.22 +0.09 (+1.75%) 3,300 8,074,860 0.01 (%)
10:37:22 5.23 +0.10 (+1.95%) 36,150 8,071,560 0.11 (%)
10:37:04 5.23 +0.10 (+1.95%) 20,000 8,035,410 0.06 (%)
10:36:36 5.23 +0.10 (+1.95%) 12,500 8,015,410 0.04 (%)
10:36:35 5.23 +0.10 (+1.95%) 15,000 8,002,910 0.04 (%)
10:36:28 5.24 +0.11 (+2.14%) 600 7,987,910 0.0 (%)
10:36:13 5.23 +0.10 (+1.95%) 1,200 7,987,310 0.0 (%)
10:36:11 5.23 +0.10 (+1.95%) 4,200 7,986,110 0.01 (%)
10:35:57 5.23 +0.10 (+1.95%) 11,970 7,981,910 0.04 (%)
10:35:51 5.23 +0.10 (+1.95%) 50 7,969,940 0.0 (%)
10:35:46 5.23 +0.10 (+1.95%) 43,350 7,969,890 0.13 (%)
10:35:14 5.23 +0.10 (+1.95%) 2,000 7,926,540 0.01 (%)
10:34:57 5.23 +0.10 (+1.95%) 4,000 7,924,540 0.01 (%)
10:34:40 5.23 +0.10 (+1.95%) 20,000 7,920,540 0.06 (%)
10:34:33 5.24 +0.11 (+2.14%) 20 7,900,540 0.0 (%)
10:34:11 5.23 +0.10 (+1.95%) 2,500 7,900,520 0.01 (%)
10:33:54 5.23 +0.10 (+1.95%) 68,150 7,898,020 0.2 (%)
10:33:09 5.22 +0.09 (+1.75%) 5,000 7,829,870 0.01 (%)
10:32:53 5.23 +0.10 (+1.95%) 1,000 7,824,870 0.0 (%)
10:32:31 5.23 +0.10 (+1.95%) 2,500 7,823,870 0.01 (%)
10:32:23 5.22 +0.09 (+1.75%) 400 7,821,370 0.0 (%)
10:32:18 5.22 +0.09 (+1.75%) 100 7,820,970 0.0 (%)
10:32:17 5.22 +0.09 (+1.75%) 900 7,820,870 0.0 (%)
10:31:34 5.22 +0.09 (+1.75%) 200 7,819,970 0.0 (%)
10:31:26 5.23 +0.10 (+1.95%) 2,900 7,819,770 0.01 (%)
10:31:18 5.21 +0.08 (+1.56%) 6,000 7,816,870 0.02 (%)
10:31:17 5.22 +0.09 (+1.75%) 50 7,810,870 0.0 (%)
10:31:13 5.22 +0.09 (+1.75%) 100 7,810,820 0.0 (%)
10:31:09 5.21 +0.08 (+1.56%) 500 7,810,720 0.0 (%)
10:30:41 5.21 +0.08 (+1.56%) 12,030 7,810,220 0.04 (%)
10:30:37 5.21 +0.08 (+1.56%) 10,000 7,798,190 0.03 (%)
10:30:31 5.21 +0.08 (+1.56%) 42,790 7,788,190 0.13 (%)
10:30:29 5.21 +0.08 (+1.56%) 36,000 7,745,400 0.11 (%)
10:30:10 5.22 +0.09 (+1.75%) 350 7,709,400 0.0 (%)
10:30:08 5.22 +0.09 (+1.75%) 66,830 7,709,050 0.2 (%)
10:30:00 5.23 +0.10 (+1.95%) 5,000 7,642,220 0.01 (%)
10:29:32 5.23 +0.10 (+1.95%) 17,000 7,637,220 0.05 (%)
10:29:23 5.23 +0.10 (+1.95%) 5,000 7,620,220 0.01 (%)
10:29:21 5.23 +0.10 (+1.95%) 2,000 7,615,220 0.01 (%)
10:29:19 5.23 +0.10 (+1.95%) 100 7,613,220 0.0 (%)
10:29:12 5.23 +0.10 (+1.95%) 50,000 7,613,120 0.15 (%)
10:29:08 5.23 +0.10 (+1.95%) 2,000 7,563,120 0.01 (%)
10:28:50 5.23 +0.10 (+1.95%) 3,100 7,561,120 0.01 (%)
10:28:15 5.24 +0.11 (+2.14%) 2,470 7,558,020 0.01 (%)
10:27:42 5.24 +0.11 (+2.14%) 10,800 7,555,550 0.03 (%)
10:27:31 5.24 +0.11 (+2.14%) 1,000 7,544,750 0.0 (%)
10:27:29 5.24 +0.11 (+2.14%) 20 7,543,750 0.0 (%)
10:27:24 5.23 +0.10 (+1.95%) 2,000 7,543,730 0.01 (%)
10:27:11 5.24 +0.11 (+2.14%) 30 7,541,730 0.0 (%)
10:26:48 5.24 +0.11 (+2.14%) 45,550 7,541,700 0.13 (%)
10:26:42 5.24 +0.11 (+2.14%) 23,470 7,496,150 0.07 (%)
10:26:27 5.23 +0.10 (+1.95%) 3,710 7,472,680 0.01 (%)
10:26:21 5.24 +0.11 (+2.14%) 30,000 7,468,970 0.09 (%)
10:26:11 5.24 +0.11 (+2.14%) 20,000 7,438,970 0.06 (%)
10:26:09 5.24 +0.11 (+2.14%) 2,000 7,418,970 0.01 (%)
10:26:07 5.24 +0.11 (+2.14%) 80 7,416,970 0.0 (%)
10:26:05 5.24 +0.11 (+2.14%) 10,000 7,416,890 0.03 (%)
10:26:02 5.24 +0.11 (+2.14%) 30 7,406,890 0.0 (%)
10:26:01 5.24 +0.11 (+2.14%) 80 7,406,860 0.0 (%)
10:25:26 5.24 +0.11 (+2.14%) 5,900 7,406,780 0.02 (%)
10:25:13 5.23 +0.10 (+1.95%) 100,000 7,400,880 0.29 (%)
10:25:02 5.24 +0.11 (+2.14%) 4,540 7,300,880 0.01 (%)
10:25:01 5.24 +0.11 (+2.14%) 1,300 7,296,340 0.0 (%)
10:24:58 5.24 +0.11 (+2.14%) 21,000 7,295,040 0.06 (%)
10:24:50 5.24 +0.11 (+2.14%) 1,000 7,274,040 0.0 (%)
10:24:43 5.24 +0.11 (+2.14%) 38,830 7,273,040 0.11 (%)
10:24:33 5.23 +0.10 (+1.95%) 4,000 7,234,210 0.01 (%)
10:24:21 5.24 +0.11 (+2.14%) 1,000 7,230,210 0.0 (%)
10:24:15 5.24 +0.11 (+2.14%) 1,210 7,229,210 0.0 (%)
10:23:58 5.24 +0.11 (+2.14%) 500 7,228,000 0.0 (%)
10:23:46 5.24 +0.11 (+2.14%) 50,000 7,227,500 0.15 (%)
10:23:44 5.24 +0.11 (+2.14%) 5,000 7,177,500 0.01 (%)
10:23:40 5.23 +0.10 (+1.95%) 1,900 7,172,500 0.01 (%)
10:23:23 5.24 +0.11 (+2.14%) 5,640 7,170,600 0.02 (%)
10:23:09 5.24 +0.11 (+2.14%) 3,000 7,164,960 0.01 (%)
10:22:40 5.23 +0.10 (+1.95%) 50 7,161,960 0.0 (%)
10:22:26 5.23 +0.10 (+1.95%) 14,600 7,161,910 0.04 (%)
10:22:01 5.24 +0.11 (+2.14%) 4,600 7,147,310 0.01 (%)
10:21:50 5.24 +0.11 (+2.14%) 1,000 7,142,710 0.0 (%)
10:21:48 5.24 +0.11 (+2.14%) 2,000 7,141,710 0.01 (%)
10:21:46 5.24 +0.11 (+2.14%) 19,400 7,139,710 0.06 (%)
10:21:26 5.24 +0.11 (+2.14%) 12,600 7,120,310 0.04 (%)
10:21:22 5.24 +0.11 (+2.14%) 37,400 7,107,710 0.11 (%)
10:20:42 5.24 +0.11 (+2.14%) 120 7,070,310 0.0 (%)
10:20:19 5.24 +0.11 (+2.14%) 10,000 7,070,190 0.03 (%)
10:20:03 5.24 +0.11 (+2.14%) 2,000 7,060,190 0.01 (%)
10:19:55 5.23 +0.10 (+1.95%) 55,000 7,058,190 0.16 (%)
10:19:45 5.23 +0.10 (+1.95%) 5,000 7,003,190 0.01 (%)
10:19:29 5.24 +0.11 (+2.14%) 1,000 6,998,190 0.0 (%)
10:19:16 5.24 +0.11 (+2.14%) 250 6,997,190 0.0 (%)
10:19:00 5.24 +0.11 (+2.14%) 40,020 6,996,940 0.12 (%)
10:18:54 5.24 +0.11 (+2.14%) 90 6,956,920 0.0 (%)
10:18:38 5.24 +0.11 (+2.14%) 580 6,956,830 0.0 (%)
10:18:36 5.24 +0.11 (+2.14%) 200 6,956,250 0.0 (%)
10:18:22 5.24 +0.11 (+2.14%) 32,000 6,956,050 0.09 (%)
10:18:20 5.24 +0.11 (+2.14%) 5,000 6,924,050 0.01 (%)
10:18:16 5.24 +0.11 (+2.14%) 20 6,919,050 0.0 (%)
10:18:04 5.24 +0.11 (+2.14%) 30 6,919,030 0.0 (%)
10:18:01 5.23 +0.10 (+1.95%) 900 6,919,000 0.0 (%)
10:17:57 5.24 +0.11 (+2.14%) 2,000 6,918,100 0.01 (%)
10:17:50 5.24 +0.11 (+2.14%) 400 6,916,100 0.0 (%)
10:17:46 5.24 +0.11 (+2.14%) 3,000 6,915,700 0.01 (%)
10:17:36 5.23 +0.10 (+1.95%) 5,000 6,912,700 0.01 (%)
10:17:25 5.24 +0.11 (+2.14%) 4,000 6,907,700 0.01 (%)
10:17:12 5.24 +0.11 (+2.14%) 16,000 6,903,700 0.05 (%)
10:17:07 5.24 +0.11 (+2.14%) 1,000 6,887,700 0.0 (%)
10:16:59 5.23 +0.10 (+1.95%) 200 6,886,700 0.0 (%)
10:16:35 5.24 +0.11 (+2.14%) 50,000 6,886,500 0.15 (%)
10:16:30 5.24 +0.11 (+2.14%) 1,000 6,836,500 0.0 (%)
10:16:25 5.23 +0.10 (+1.95%) 50 6,835,500 0.0 (%)
10:16:16 5.24 +0.11 (+2.14%) 100 6,835,450 0.0 (%)
10:16:15 5.24 +0.11 (+2.14%) 1,000 6,835,350 0.0 (%)
10:16:11 5.24 +0.11 (+2.14%) 700 6,834,350 0.0 (%)
10:15:46 5.24 +0.11 (+2.14%) 50,000 6,833,650 0.15 (%)
10:15:43 5.23 +0.10 (+1.95%) 8,000 6,783,650 0.02 (%)
10:15:36 5.23 +0.10 (+1.95%) 30,000 6,775,650 0.09 (%)
10:15:14 5.23 +0.10 (+1.95%) 50,000 6,745,650 0.15 (%)
10:15:11 5.24 +0.11 (+2.14%) 1,000 6,695,650 0.0 (%)
10:15:03 5.24 +0.11 (+2.14%) 2,300 6,694,650 0.01 (%)
10:14:48 5.23 +0.10 (+1.95%) 2,040 6,692,350 0.01 (%)
10:14:47 5.24 +0.11 (+2.14%) 100 6,690,310 0.0 (%)
10:14:40 5.24 +0.11 (+2.14%) 3,000 6,690,210 0.01 (%)
10:14:33 5.24 +0.11 (+2.14%) 440 6,687,210 0.0 (%)
10:14:31 5.24 +0.11 (+2.14%) 2,000 6,686,770 0.01 (%)
10:14:25 5.24 +0.11 (+2.14%) 5,000 6,684,770 0.01 (%)
10:14:19 5.24 +0.11 (+2.14%) 2,540 6,679,770 0.01 (%)
10:14:17 5.24 +0.11 (+2.14%) 10,220 6,677,230 0.03 (%)
10:14:12 5.24 +0.11 (+2.14%) 3,230 6,667,010 0.01 (%)
10:14:06 5.25 +0.12 (+2.34%) 5,000 6,663,780 0.01 (%)
10:14:00 5.24 +0.11 (+2.14%) 50 6,658,780 0.0 (%)
10:13:46 5.25 +0.12 (+2.34%) 1,500 6,658,730 0.0 (%)
10:13:25 5.25 +0.12 (+2.34%) 12,820 6,657,230 0.04 (%)
10:13:15 5.24 +0.11 (+2.14%) 5,310 6,644,410 0.02 (%)
10:13:13 5.25 +0.12 (+2.34%) 250 6,639,100 0.0 (%)
10:13:01 5.25 +0.12 (+2.34%) 50,000 6,638,850 0.15 (%)
10:12:57 5.25 +0.12 (+2.34%) 2,000 6,588,850 0.01 (%)
10:12:52 5.25 +0.12 (+2.34%) 15,000 6,586,850 0.04 (%)
10:12:43 5.25 +0.12 (+2.34%) 2,500 6,571,850 0.01 (%)
10:12:41 5.25 +0.12 (+2.34%) 10,500 6,569,350 0.03 (%)
10:12:37 5.25 +0.12 (+2.34%) 5,000 6,558,850 0.01 (%)
10:12:33 5.25 +0.12 (+2.34%) 550 6,553,850 0.0 (%)
10:12:30 5.25 +0.12 (+2.34%) 1,000 6,553,300 0.0 (%)
10:12:27 5.24 +0.11 (+2.14%) 100 6,552,300 0.0 (%)
10:12:19 5.24 +0.11 (+2.14%) 1,650 6,552,200 0.0 (%)
10:12:04 5.25 +0.12 (+2.34%) 180,000 6,550,550 0.53 (%)
10:11:51 5.24 +0.11 (+2.14%) 300 6,370,550 0.0 (%)
10:11:45 5.24 +0.11 (+2.14%) 900 6,370,250 0.0 (%)
10:11:25 5.24 +0.11 (+2.14%) 5,000 6,369,350 0.01 (%)
10:11:20 5.23 +0.10 (+1.95%) 8,650 6,364,350 0.03 (%)
10:11:11 5.23 +0.10 (+1.95%) 5,000 6,355,700 0.01 (%)
10:11:04 5.23 +0.10 (+1.95%) 8,870 6,350,700 0.03 (%)
10:10:58 5.24 +0.11 (+2.14%) 8,740 6,341,830 0.03 (%)
10:10:53 5.23 +0.10 (+1.95%) 1,490 6,333,090 0.0 (%)
10:10:46 5.23 +0.10 (+1.95%) 5,000 6,331,600 0.01 (%)
10:09:21 5.22 +0.09 (+1.75%) 10 6,326,600 0.0 (%)
10:09:12 5.24 +0.11 (+2.14%) 10,000 6,326,590 0.03 (%)
10:09:06 5.21 +0.08 (+1.56%) 20,050 6,316,590 0.06 (%)
10:09:02 5.21 +0.08 (+1.56%) 3,400 6,296,540 0.01 (%)
10:09:00 5.21 +0.08 (+1.56%) 310 6,293,140 0.0 (%)
10:08:56 5.22 +0.09 (+1.75%) 29,010 6,292,830 0.08 (%)
10:08:52 5.22 +0.09 (+1.75%) 500 6,263,820 0.0 (%)
10:08:50 5.22 +0.09 (+1.75%) 8,030 6,263,320 0.02 (%)
10:08:48 5.22 +0.09 (+1.75%) 10,000 6,255,290 0.03 (%)
10:08:39 5.22 +0.09 (+1.75%) 30,000 6,245,290 0.09 (%)
10:08:37 5.24 +0.11 (+2.14%) 21,340 6,215,290 0.06 (%)
10:08:33 5.24 +0.11 (+2.14%) 100,000 6,193,950 0.29 (%)
10:08:14 5.25 +0.12 (+2.34%) 18,000 6,093,950 0.05 (%)
10:08:13 5.25 +0.12 (+2.34%) 5,000 6,075,950 0.01 (%)
10:08:10 5.25 +0.12 (+2.34%) 29,460 6,070,950 0.09 (%)
10:08:06 5.26 +0.13 (+2.53%) 30,090 6,041,490 0.09 (%)
10:08:05 5.25 +0.12 (+2.34%) 100,000 6,011,400 0.29 (%)
10:08:01 5.25 +0.12 (+2.34%) 8,500 5,911,400 0.02 (%)
10:07:57 5.26 +0.13 (+2.53%) 100,000 5,902,900 0.29 (%)
10:07:53 5.26 +0.13 (+2.53%) 300 5,802,900 0.0 (%)
10:07:51 5.26 +0.13 (+2.53%) 1,500 5,802,600 0.0 (%)
10:07:47 5.25 +0.12 (+2.34%) 300 5,801,100 0.0 (%)
10:07:40 5.25 +0.12 (+2.34%) 2,000 5,800,800 0.01 (%)
10:07:30 5.26 +0.13 (+2.53%) 7,940 5,798,800 0.02 (%)
10:07:25 5.26 +0.13 (+2.53%) 10 5,790,860 0.0 (%)
10:07:11 5.25 +0.12 (+2.34%) 2,200 5,790,850 0.01 (%)
10:07:05 5.26 +0.13 (+2.53%) 2,000 5,788,650 0.01 (%)
10:06:57 5.26 +0.13 (+2.53%) 7,700 5,786,650 0.02 (%)
10:06:54 5.26 +0.13 (+2.53%) 200 5,778,950 0.0 (%)
10:06:47 5.26 +0.13 (+2.53%) 1,000 5,778,750 0.0 (%)
10:06:41 5.26 +0.13 (+2.53%) 4,100 5,777,750 0.01 (%)
10:06:40 5.26 +0.13 (+2.53%) 11,000 5,773,650 0.03 (%)
10:06:36 5.26 +0.13 (+2.53%) 31,530 5,762,650 0.09 (%)
10:06:34 5.26 +0.13 (+2.53%) 52,000 5,731,120 0.15 (%)
10:06:32 5.26 +0.13 (+2.53%) 6,400 5,679,120 0.02 (%)
10:06:25 5.26 +0.13 (+2.53%) 5,000 5,672,720 0.01 (%)
10:06:23 5.27 +0.14 (+2.73%) 2,500 5,667,720 0.01 (%)
10:06:00 5.26 +0.13 (+2.53%) 5,000 5,665,220 0.01 (%)
10:05:57 5.27 +0.14 (+2.73%) 60,000 5,660,220 0.18 (%)
10:05:47 5.26 +0.13 (+2.53%) 5,000 5,600,220 0.01 (%)
10:05:19 5.27 +0.14 (+2.73%) 40,340 5,595,220 0.12 (%)
10:05:12 5.26 +0.13 (+2.53%) 40,110 5,554,880 0.12 (%)
10:05:08 5.27 +0.14 (+2.73%) 500 5,514,770 0.0 (%)
10:05:00 5.27 +0.14 (+2.73%) 21,920 5,514,270 0.06 (%)
10:04:57 5.27 +0.14 (+2.73%) 28,080 5,492,350 0.08 (%)
10:04:55 5.27 +0.14 (+2.73%) 2,500 5,464,270 0.01 (%)
10:04:49 5.27 +0.14 (+2.73%) 10,000 5,461,770 0.03 (%)
10:04:47 5.27 +0.14 (+2.73%) 11,050 5,451,770 0.03 (%)
10:04:42 5.27 +0.14 (+2.73%) 11,700 5,440,720 0.03 (%)
10:04:34 5.27 +0.14 (+2.73%) 10,000 5,429,020 0.03 (%)
10:04:33 5.27 +0.14 (+2.73%) 3,310 5,419,020 0.01 (%)
10:04:30 5.27 +0.14 (+2.73%) 28,320 5,415,710 0.08 (%)
10:04:27 5.27 +0.14 (+2.73%) 120 5,387,390 0.0 (%)
10:04:26 5.27 +0.14 (+2.73%) 2,800 5,387,270 0.01 (%)
10:04:23 5.27 +0.14 (+2.73%) 1,250 5,384,470 0.0 (%)
10:04:18 5.27 +0.14 (+2.73%) 50 5,383,220 0.0 (%)
10:04:16 5.28 +0.15 (+2.92%) 2,000 5,383,170 0.01 (%)
10:04:13 5.27 +0.14 (+2.73%) 500 5,381,170 0.0 (%)
10:04:08 5.27 +0.14 (+2.73%) 30,090 5,380,670 0.09 (%)
10:04:05 5.27 +0.14 (+2.73%) 3,190 5,350,580 0.01 (%)
10:03:55 5.27 +0.14 (+2.73%) 31,250 5,347,390 0.09 (%)
10:03:53 5.27 +0.14 (+2.73%) 50 5,316,140 0.0 (%)
10:03:51 5.28 +0.15 (+2.92%) 18,280 5,316,090 0.05 (%)
10:03:48 5.27 +0.14 (+2.73%) 55,000 5,297,810 0.16 (%)
10:03:36 5.27 +0.14 (+2.73%) 36,600 5,242,810 0.11 (%)
10:03:32 5.27 +0.14 (+2.73%) 2,000 5,206,210 0.01 (%)
10:03:28 5.27 +0.14 (+2.73%) 510 5,204,210 0.0 (%)
10:03:27 5.27 +0.14 (+2.73%) 50 5,203,700 0.0 (%)
10:03:24 5.27 +0.14 (+2.73%) 31,820 5,203,650 0.09 (%)
10:03:19 5.28 +0.15 (+2.92%) 10,050 5,171,830 0.03 (%)
10:03:10 5.28 +0.15 (+2.92%) 101,500 5,161,780 0.3 (%)
10:03:02 5.27 +0.14 (+2.73%) 18,750 5,060,280 0.05 (%)
10:02:58 5.27 +0.14 (+2.73%) 56,810 5,041,530 0.17 (%)
10:02:53 5.26 +0.13 (+2.53%) 2,050 4,984,720 0.01 (%)
10:02:49 5.26 +0.13 (+2.53%) 88,020 4,982,670 0.26 (%)
10:02:41 5.27 +0.14 (+2.73%) 57,070 4,894,650 0.17 (%)
10:02:37 5.27 +0.14 (+2.73%) 14,000 4,837,580 0.04 (%)
10:02:32 5.27 +0.14 (+2.73%) 4,220 4,823,580 0.01 (%)
10:02:30 5.27 +0.14 (+2.73%) 60,840 4,819,360 0.18 (%)
10:02:28 5.27 +0.14 (+2.73%) 40 4,758,520 0.0 (%)
10:02:25 5.27 +0.14 (+2.73%) 10,000 4,758,480 0.03 (%)
10:02:17 5.27 +0.14 (+2.73%) 6,050 4,748,480 0.02 (%)
10:02:08 5.26 +0.13 (+2.53%) 66,550 4,742,430 0.19 (%)
10:02:05 5.26 +0.13 (+2.53%) 8,000 4,675,880 0.02 (%)
10:02:02 5.26 +0.13 (+2.53%) 600 4,667,880 0.0 (%)
10:01:59 5.26 +0.13 (+2.53%) 3,000 4,667,280 0.01 (%)
10:01:58 5.26 +0.13 (+2.53%) 40,500 4,664,280 0.12 (%)
10:01:54 5.26 +0.13 (+2.53%) 210,000 4,623,780 0.61 (%)
10:01:51 5.26 +0.13 (+2.53%) 2,140 4,413,780 0.01 (%)
10:01:41 5.25 +0.12 (+2.34%) 5,000 4,411,640 0.01 (%)
10:01:38 5.26 +0.13 (+2.53%) 10,000 4,406,640 0.03 (%)
10:01:37 5.25 +0.12 (+2.34%) 217,440 4,396,640 0.64 (%)
10:01:35 5.25 +0.12 (+2.34%) 57,000 4,179,200 0.17 (%)
10:01:32 5.25 +0.12 (+2.34%) 130,010 4,122,200 0.38 (%)
10:01:30 5.25 +0.12 (+2.34%) 20,200 3,992,190 0.06 (%)
10:01:27 5.25 +0.12 (+2.34%) 82,300 3,971,990 0.24 (%)
10:01:25 5.25 +0.12 (+2.34%) 140,000 3,889,690 0.41 (%)
10:01:20 5.25 +0.12 (+2.34%) 120,000 3,749,690 0.35 (%)
10:01:16 5.25 +0.12 (+2.34%) 80,000 3,629,690 0.23 (%)
10:01:13 5.25 +0.12 (+2.34%) 1,000 3,549,690 0.0 (%)
10:01:10 5.25 +0.12 (+2.34%) 10 3,548,690 0.0 (%)
10:01:05 5.25 +0.12 (+2.34%) 3,000 3,548,680 0.01 (%)
10:01:03 5.25 +0.12 (+2.34%) 2,000 3,545,680 0.01 (%)
10:01:00 5.25 +0.12 (+2.34%) 8,800 3,543,680 0.03 (%)
10:00:58 5.25 +0.12 (+2.34%) 4,630 3,534,880 0.01 (%)
10:00:57 5.25 +0.12 (+2.34%) 900 3,530,250 0.0 (%)
10:00:53 5.25 +0.12 (+2.34%) 60,890 3,529,350 0.18 (%)
10:00:51 5.24 +0.11 (+2.14%) 100 3,468,460 0.0 (%)
10:00:48 5.25 +0.12 (+2.34%) 36,180 3,468,360 0.11 (%)
10:00:41 5.25 +0.12 (+2.34%) 520 3,432,180 0.0 (%)
10:00:38 5.25 +0.12 (+2.34%) 3,700 3,431,660 0.01 (%)
10:00:35 5.24 +0.11 (+2.14%) 80 3,427,960 0.0 (%)
10:00:28 5.25 +0.12 (+2.34%) 7,150 3,427,880 0.02 (%)
10:00:26 5.25 +0.12 (+2.34%) 10,000 3,420,730 0.03 (%)
10:00:23 5.25 +0.12 (+2.34%) 6,050 3,410,730 0.02 (%)
10:00:20 5.24 +0.11 (+2.14%) 20,050 3,404,680 0.06 (%)
10:00:12 5.25 +0.12 (+2.34%) 3,000 3,384,630 0.01 (%)
10:00:09 5.25 +0.12 (+2.34%) 100 3,381,630 0.0 (%)
10:00:06 5.25 +0.12 (+2.34%) 50 3,381,530 0.0 (%)
10:00:02 5.24 +0.11 (+2.14%) 8,550 3,381,480 0.03 (%)
09:59:59 5.24 +0.11 (+2.14%) 20,000 3,372,930 0.06 (%)
09:59:57 5.25 +0.12 (+2.34%) 5,400 3,352,930 0.02 (%)
09:59:54 5.24 +0.11 (+2.14%) 10,000 3,347,530 0.03 (%)
09:59:51 5.24 +0.11 (+2.14%) 32,900 3,337,530 0.1 (%)
09:59:49 5.25 +0.12 (+2.34%) 100 3,304,630 0.0 (%)
09:59:47 5.24 +0.11 (+2.14%) 5,000 3,304,530 0.01 (%)
09:59:45 5.24 +0.11 (+2.14%) 10,500 3,299,530 0.03 (%)
09:59:25 5.24 +0.11 (+2.14%) 174,250 3,289,030 0.51 (%)
09:59:17 5.24 +0.11 (+2.14%) 70,000 3,114,780 0.2 (%)
09:59:05 5.23 +0.10 (+1.95%) 6,000 3,044,780 0.02 (%)
09:59:03 5.23 +0.10 (+1.95%) 2,000 3,038,780 0.01 (%)
09:59:02 5.23 +0.10 (+1.95%) 1,050 3,036,780 0.0 (%)
09:59:00 5.23 +0.10 (+1.95%) 30 3,035,730 0.0 (%)
09:58:50 5.23 +0.10 (+1.95%) 30,890 3,035,700 0.09 (%)
09:58:44 5.23 +0.10 (+1.95%) 14,640 3,004,810 0.04 (%)
09:58:43 5.23 +0.10 (+1.95%) 29,700 2,990,170 0.09 (%)
09:58:40 5.24 +0.11 (+2.14%) 12,000 2,960,470 0.04 (%)
09:58:37 5.24 +0.11 (+2.14%) 10,000 2,948,470 0.03 (%)
09:58:34 5.24 +0.11 (+2.14%) 2,100 2,938,470 0.01 (%)
09:58:31 5.23 +0.10 (+1.95%) 10,120 2,936,370 0.03 (%)
09:58:29 5.24 +0.11 (+2.14%) 200,000 2,926,250 0.59 (%)
09:58:25 5.23 +0.10 (+1.95%) 6,000 2,726,250 0.02 (%)
09:58:06 5.23 +0.10 (+1.95%) 5,000 2,720,250 0.01 (%)
09:57:56 5.23 +0.10 (+1.95%) 60,040 2,715,250 0.18 (%)
09:57:53 5.23 +0.10 (+1.95%) 3,500 2,655,210 0.01 (%)
09:57:47 5.22 +0.09 (+1.75%) 6,000 2,651,710 0.02 (%)
09:57:43 5.24 +0.11 (+2.14%) 51,050 2,645,710 0.15 (%)
09:57:34 5.22 +0.09 (+1.75%) 50 2,594,660 0.0 (%)
09:57:21 5.22 +0.09 (+1.75%) 10,000 2,594,610 0.03 (%)
09:57:12 5.22 +0.09 (+1.75%) 2,000 2,584,610 0.01 (%)
09:57:08 5.24 +0.11 (+2.14%) 1,100 2,582,610 0.0 (%)
09:57:04 5.22 +0.09 (+1.75%) 340 2,581,510 0.0 (%)
09:56:51 5.22 +0.09 (+1.75%) 10,000 2,581,170 0.03 (%)
09:56:46 5.24 +0.11 (+2.14%) 261,000 2,571,170 0.76 (%)
09:56:41 5.22 +0.09 (+1.75%) 40,000 2,310,170 0.12 (%)
09:56:27 5.21 +0.08 (+1.56%) 4,660 2,270,170 0.01 (%)
09:56:24 5.21 +0.08 (+1.56%) 5,000 2,265,510 0.01 (%)
09:56:19 5.21 +0.08 (+1.56%) 30,000 2,260,510 0.09 (%)
09:56:16 5.21 +0.08 (+1.56%) 10,000 2,230,510 0.03 (%)
09:56:09 5.21 +0.08 (+1.56%) 500 2,220,510 0.0 (%)
09:55:54 5.20 +0.07 (+1.36%) 6,000 2,220,010 0.02 (%)
09:55:50 5.20 +0.07 (+1.36%) 14,000 2,214,010 0.04 (%)
09:55:38 5.20 +0.07 (+1.36%) 2,000 2,200,010 0.01 (%)
09:55:25 5.20 +0.07 (+1.36%) 75,360 2,198,010 0.22 (%)
09:55:16 5.20 +0.07 (+1.36%) 400,000 2,122,650 1.17 (%)
09:55:12 5.20 +0.07 (+1.36%) 23,000 1,722,650 0.07 (%)
09:54:51 5.19 +0.06 (+1.17%) 40,000 1,699,650 0.12 (%)
09:54:46 5.19 +0.06 (+1.17%) 5,000 1,659,650 0.01 (%)
09:54:34 5.19 +0.06 (+1.17%) 20,000 1,654,650 0.06 (%)
09:54:28 5.19 +0.06 (+1.17%) 10,000 1,634,650 0.03 (%)
09:54:23 5.19 +0.06 (+1.17%) 98,910 1,624,650 0.29 (%)
09:54:13 5.19 +0.06 (+1.17%) 61,100 1,525,740 0.18 (%)
09:54:08 5.19 +0.06 (+1.17%) 800 1,464,640 0.0 (%)
09:54:05 5.18 +0.05 (+0.97%) 8,430 1,463,840 0.02 (%)
09:53:58 5.18 +0.05 (+0.97%) 4,060 1,455,410 0.01 (%)
09:53:27 5.18 +0.05 (+0.97%) 5,000 1,451,350 0.01 (%)
09:53:20 5.18 +0.05 (+0.97%) 220 1,446,350 0.0 (%)
09:53:08 5.19 +0.06 (+1.17%) 100 1,446,130 0.0 (%)
09:52:55 5.18 +0.05 (+0.97%) 1,000 1,446,030 0.0 (%)
09:52:21 5.18 +0.05 (+0.97%) 100 1,445,030 0.0 (%)
09:52:19 5.18 +0.05 (+0.97%) 18,080 1,444,930 0.05 (%)
09:52:17 5.19 +0.06 (+1.17%) 50 1,426,850 0.0 (%)
09:52:13 5.18 +0.05 (+0.97%) 2,000 1,426,800 0.01 (%)
09:52:11 5.18 +0.05 (+0.97%) 1,000 1,424,800 0.0 (%)
09:52:07 5.18 +0.05 (+0.97%) 500 1,423,800 0.0 (%)
09:51:58 5.18 +0.05 (+0.97%) 5,000 1,423,300 0.01 (%)
09:51:32 5.48 +0.35 (+6.82%) 1,820,889 3,236,379 5.33 (%)
09:51:27 5.18 +0.05 (+0.97%) 20,000 1,415,490 0.06 (%)
09:51:20 5.18 +0.05 (+0.97%) 28,220 1,395,490 0.08 (%)
09:50:59 5.18 +0.05 (+0.97%) 30 1,367,270 0.0 (%)
09:50:53 5.18 +0.05 (+0.97%) 11,900 1,367,240 0.03 (%)
09:50:44 5.18 +0.05 (+0.97%) 600 1,355,340 0.0 (%)
09:50:14 5.18 +0.05 (+0.97%) 2,000 1,354,740 0.01 (%)
09:49:59 5.17 +0.04 (+0.78%) 10,000 1,352,740 0.03 (%)
09:49:51 5.18 +0.05 (+0.97%) 11,700 1,342,740 0.03 (%)
09:49:42 5.18 +0.05 (+0.97%) 57,500 1,331,040 0.17 (%)
09:49:27 5.18 +0.05 (+0.97%) 1,000 1,273,540 0.0 (%)
09:48:45 5.18 +0.05 (+0.97%) 2,000 1,272,540 0.01 (%)
09:48:41 5.18 +0.05 (+0.97%) 5,500 1,270,540 0.02 (%)
09:48:37 5.17 +0.04 (+0.78%) 10,000 1,265,040 0.03 (%)
09:48:20 5.18 +0.05 (+0.97%) 600 1,255,040 0.0 (%)
09:48:07 5.18 +0.05 (+0.97%) 5,200 1,254,440 0.02 (%)
09:47:41 5.18 +0.05 (+0.97%) 4,000 1,249,240 0.01 (%)
09:47:01 5.17 +0.04 (+0.78%) 9,250 1,245,240 0.03 (%)
09:46:52 5.17 +0.04 (+0.78%) 1,000 1,235,990 0.0 (%)
09:46:33 5.17 +0.04 (+0.78%) 5,000 1,234,990 0.01 (%)
09:45:44 5.18 +0.05 (+0.97%) 20 1,229,990 0.0 (%)
09:44:48 5.18 +0.05 (+0.97%) 7,000 1,229,970 0.02 (%)
09:44:31 5.18 +0.05 (+0.97%) 1,500 1,222,970 0.0 (%)
09:44:19 5.18 +0.05 (+0.97%) 28,500 1,221,470 0.08 (%)
09:43:54 5.18 +0.05 (+0.97%) 4,500 1,192,970 0.01 (%)
09:43:31 5.18 +0.05 (+0.97%) 10,000 1,188,470 0.03 (%)
09:43:11 5.18 +0.05 (+0.97%) 13,160 1,178,470 0.04 (%)
09:42:30 5.19 +0.06 (+1.17%) 5,000 1,165,310 0.01 (%)
09:42:13 5.19 +0.06 (+1.17%) 14,500 1,160,310 0.04 (%)
09:41:55 5.19 +0.06 (+1.17%) 19,430 1,145,810 0.06 (%)
09:41:33 5.19 +0.06 (+1.17%) 17,600 1,126,380 0.05 (%)
09:41:14 5.19 +0.06 (+1.17%) 4,600 1,108,780 0.01 (%)
09:40:48 5.18 +0.05 (+0.97%) 10,000 1,104,180 0.03 (%)
09:40:33 5.18 +0.05 (+0.97%) 20,000 1,094,180 0.06 (%)
09:40:24 5.19 +0.06 (+1.17%) 100,000 1,074,180 0.29 (%)
09:38:39 5.18 +0.05 (+0.97%) 130,990 974,180 0.38 (%)
09:37:05 5.16 +0.03 (+0.58%) 1,000 843,190 0.0 (%)
09:36:24 5.17 +0.04 (+0.78%) 200 842,190 0.0 (%)
09:35:56 5.16 +0.03 (+0.58%) 7,700 841,990 0.02 (%)
09:35:49 5.17 +0.04 (+0.78%) 4,900 834,290 0.01 (%)
09:35:13 5.17 +0.04 (+0.78%) 6,500 829,390 0.02 (%)
09:34:57 5.17 +0.04 (+0.78%) 3,080 822,890 0.01 (%)
09:34:51 5.17 +0.04 (+0.78%) 1,990 819,810 0.01 (%)
09:34:46 5.17 +0.04 (+0.78%) 130 817,820 0.0 (%)
09:34:36 5.18 +0.05 (+0.97%) 10 817,690 0.0 (%)
09:34:07 5.17 +0.04 (+0.78%) 1,000 817,680 0.0 (%)
09:33:40 5.18 +0.05 (+0.97%) 500 816,680 0.0 (%)
09:33:36 5.18 +0.05 (+0.97%) 1,000 816,180 0.0 (%)
09:33:15 5.18 +0.05 (+0.97%) 430 815,180 0.0 (%)
09:33:10 5.18 +0.05 (+0.97%) 3,000 814,750 0.01 (%)
09:32:59 5.18 +0.05 (+0.97%) 100 811,750 0.0 (%)
09:32:53 5.18 +0.05 (+0.97%) 1,960 811,650 0.01 (%)
09:32:47 5.18 +0.05 (+0.97%) 1,000 809,690 0.0 (%)
09:32:39 5.18 +0.05 (+0.97%) 100 808,690 0.0 (%)
09:32:25 5.18 +0.05 (+0.97%) 3,000 808,590 0.01 (%)
09:32:16 5.18 +0.05 (+0.97%) 500 805,590 0.0 (%)
09:32:06 5.19 +0.06 (+1.17%) 100 805,090 0.0 (%)
09:31:32 5.18 +0.05 (+0.97%) 60 804,990 0.0 (%)
09:31:23 5.18 +0.05 (+0.97%) 200 804,930 0.0 (%)
09:31:15 5.19 +0.06 (+1.17%) 1,500 804,730 0.0 (%)
09:31:09 5.18 +0.05 (+0.97%) 1,000 803,230 0.0 (%)
09:31:03 5.18 +0.05 (+0.97%) 10 802,230 0.0 (%)
09:30:58 5.18 +0.05 (+0.97%) 10,260 802,220 0.03 (%)
09:30:49 5.18 +0.05 (+0.97%) 5,100 791,960 0.01 (%)
09:30:44 5.18 +0.05 (+0.97%) 40 786,860 0.0 (%)
09:30:34 5.18 +0.05 (+0.97%) 5,000 786,820 0.01 (%)
09:30:29 5.18 +0.05 (+0.97%) 2,000 781,820 0.01 (%)
09:30:13 5.18 +0.05 (+0.97%) 5,000 779,820 0.01 (%)
09:30:07 5.18 +0.05 (+0.97%) 49,000 774,820 0.14 (%)
09:30:01 5.18 +0.05 (+0.97%) 2,000 725,820 0.01 (%)
09:29:50 5.16 +0.03 (+0.58%) 56,000 723,820 0.16 (%)
09:29:47 5.17 +0.04 (+0.78%) 11,490 667,820 0.03 (%)
09:29:34 5.17 +0.04 (+0.78%) 8,510 656,330 0.02 (%)
09:29:27 5.17 +0.04 (+0.78%) 2,000 647,820 0.01 (%)
09:29:04 5.16 +0.03 (+0.58%) 33,460 645,820 0.1 (%)
09:29:00 5.16 +0.03 (+0.58%) 20,000 612,360 0.06 (%)
09:28:54 5.15 +0.02 (+0.39%) 2,000 592,360 0.01 (%)
09:28:46 5.15 +0.02 (+0.39%) 2,400 590,360 0.01 (%)
09:28:29 5.15 +0.02 (+0.39%) 10 587,960 0.0 (%)
09:28:22 5.15 +0.02 (+0.39%) 10,000 587,950 0.03 (%)
09:28:16 5.16 +0.03 (+0.58%) 200 577,950 0.0 (%)
09:27:41 5.15 +0.02 (+0.39%) 9,340 577,750 0.03 (%)
09:27:26 5.15 +0.02 (+0.39%) 300 568,410 0.0 (%)
09:27:10 5.15 +0.02 (+0.39%) 9,000 568,110 0.03 (%)
09:27:05 5.15 +0.02 (+0.39%) 20,000 559,110 0.06 (%)
09:26:46 5.15 +0.02 (+0.39%) 15,000 539,110 0.04 (%)
09:25:50 5.15 +0.02 (+0.39%) 3,000 524,110 0.01 (%)
09:25:44 5.16 +0.03 (+0.58%) 2,040 521,110 0.01 (%)
09:25:33 5.16 +0.03 (+0.58%) 8,000 519,070 0.02 (%)
09:25:16 5.16 +0.03 (+0.58%) 5,000 511,070 0.01 (%)
09:25:00 5.15 +0.02 (+0.39%) 3,000 506,070 0.01 (%)
09:24:31 5.16 +0.03 (+0.58%) 330 503,070 0.0 (%)
09:24:04 5.16 +0.03 (+0.58%) 200 502,740 0.0 (%)
09:23:33 5.16 +0.03 (+0.58%) 6,000 502,540 0.02 (%)
09:23:23 5.16 +0.03 (+0.58%) 3,000 496,540 0.01 (%)
09:22:45 5.16 +0.03 (+0.58%) 27,470 493,540 0.08 (%)
09:22:08 5.18 +0.05 (+0.97%) 5,300 466,070 0.02 (%)
09:21:54 5.18 +0.05 (+0.97%) 900 460,770 0.0 (%)
09:21:45 5.19 +0.06 (+1.17%) 48,590 459,870 0.14 (%)
09:21:33 5.19 +0.06 (+1.17%) 2,000 411,280 0.01 (%)
09:21:17 5.19 +0.06 (+1.17%) 30,000 409,280 0.09 (%)
09:21:01 5.19 +0.06 (+1.17%) 3,000 379,280 0.01 (%)
09:20:42 5.19 +0.06 (+1.17%) 50,500 376,280 0.15 (%)
09:20:28 5.19 +0.06 (+1.17%) 8,420 325,780 0.02 (%)
09:20:15 5.19 +0.06 (+1.17%) 48,130 317,360 0.14 (%)
09:20:03 5.19 +0.06 (+1.17%) 8,560 269,230 0.03 (%)
09:19:21 5.19 +0.06 (+1.17%) 50 260,670 0.0 (%)
09:19:14 5.19 +0.06 (+1.17%) 5,570 260,620 0.02 (%)
09:19:06 5.19 +0.06 (+1.17%) 11,900 255,050 0.03 (%)
09:19:00 5.19 +0.06 (+1.17%) 5,000 243,150 0.01 (%)
09:18:53 5.19 +0.06 (+1.17%) 2,000 238,150 0.01 (%)
09:18:45 5.19 +0.06 (+1.17%) 30,000 236,150 0.09 (%)
09:18:27 5.18 +0.05 (+0.97%) 5,000 206,150 0.01 (%)
09:18:06 5.17 +0.04 (+0.78%) 8,500 201,150 0.02 (%)
09:17:50 5.17 +0.04 (+0.78%) 2,000 192,650 0.01 (%)
09:17:21 5.16 +0.03 (+0.58%) 5,540 190,650 0.02 (%)
09:16:48 5.16 +0.03 (+0.58%) 460 185,110 0.0 (%)
09:16:13 5.15 +0.02 (+0.39%) 32,570 184,650 0.1 (%)
09:16:06 5.15 +0.02 (+0.39%) 10,000 152,080 0.03 (%)
09:15:53 5.15 +0.02 (+0.39%) 142,080 142,080 0.42 (%)

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