TIN MỚI!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK CTG - Hồ sơ công ty
Ngày Chọn ngày tháng
Tham chiếu: 31.70 Max: 31.90 Min: 31.00 Mở cửa: 31.80
Đóng cửa: 31.00 -0.7 (-2.21%) Tổng khối lượng: 775,840

Tổng hợp

Giá Khối lượng Tỷ trọng
31.00 100,690 12.98 (%)
31.10 20,960 2.7 (%)
31.15 31,240 4.03 (%)
31.20 48,620 6.27 (%)
31.25 65,140 8.4 (%)
31.30 72,100 9.29 (%)
31.35 57,850 7.46 (%)
31.40 36,540 4.71 (%)
31.45 24,700 3.18 (%)
31.50 88,330 11.39 (%)
31.55 10,970 1.41 (%)
31.60 45,140 5.82 (%)
31.65 82,270 10.6 (%)
31.70 34,200 4.41 (%)
31.75 17,580 2.27 (%)
31.80 19,870 2.56 (%)
31.85 18,500 2.38 (%)
31.90 1,140 0.15 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
14:46:12 31.00 -0.70 (-2.21%) 4,610 775,840 0.59 (%)
14:46:08 31.00 -0.70 (-2.21%) 1,590 771,230 0.2 (%)
14:46:05 31.00 -0.70 (-2.21%) 820 769,640 0.11 (%)
14:46:04 31.00 -0.70 (-2.21%) 2,560 768,820 0.33 (%)
14:45:59 31.00 -0.70 (-2.21%) 3,060 766,260 0.39 (%)
14:45:55 31.00 -0.70 (-2.21%) 5,840 763,200 0.75 (%)
14:45:50 31.00 -0.70 (-2.21%) 1,090 757,360 0.14 (%)
14:45:46 31.00 -0.70 (-2.21%) 7,430 756,270 0.96 (%)
14:45:41 31.00 -0.70 (-2.21%) 14,270 748,840 1.84 (%)
14:45:37 31.00 -0.70 (-2.21%) 12,900 734,570 1.66 (%)
14:45:32 31.00 -0.70 (-2.21%) 3,710 721,670 0.48 (%)
14:45:31 31.00 -0.70 (-2.21%) 2,780 717,960 0.36 (%)
14:45:29 31.00 -0.70 (-2.21%) 800 715,180 0.1 (%)
14:45:28 31.00 -0.70 (-2.21%) 26,610 714,380 3.43 (%)
14:45:22 31.00 -0.70 (-2.21%) 10 687,770 0.0 (%)
14:45:20 31.00 -0.70 (-2.21%) 220 687,760 0.03 (%)
14:45:18 31.00 -0.70 (-2.21%) 6,080 687,540 0.78 (%)
14:45:17 31.00 -0.70 (-2.21%) 1,740 681,460 0.22 (%)
14:45:14 31.00 -0.70 (-2.21%) 3,820 679,720 0.49 (%)
14:45:13 31.00 -0.70 (-2.21%) 750 675,900 0.1 (%)
14:29:54 31.15 -0.55 (-1.74%) 10 675,150 0.0 (%)
14:29:51 31.15 -0.55 (-1.74%) 200 675,140 0.03 (%)
14:29:50 31.20 -0.50 (-1.58%) 10 674,940 0.0 (%)
14:29:42 31.20 -0.50 (-1.58%) 20 674,930 0.0 (%)
14:29:38 31.15 -0.55 (-1.74%) 500 674,910 0.06 (%)
14:29:30 31.20 -0.50 (-1.58%) 40 674,410 0.01 (%)
14:29:28 31.20 -0.50 (-1.58%) 70 674,370 0.01 (%)
14:29:11 31.15 -0.55 (-1.74%) 10 674,300 0.0 (%)
14:29:07 31.20 -0.50 (-1.58%) 50 674,290 0.01 (%)
14:29:03 31.15 -0.55 (-1.74%) 20 674,240 0.0 (%)
14:28:58 31.15 -0.55 (-1.74%) 220 674,220 0.03 (%)
14:28:53 31.15 -0.55 (-1.74%) 100 674,000 0.01 (%)
14:28:52 31.15 -0.55 (-1.74%) 2,090 673,900 0.27 (%)
14:28:38 31.15 -0.55 (-1.74%) 10 671,810 0.0 (%)
14:28:36 31.15 -0.55 (-1.74%) 9,150 671,800 1.18 (%)
14:28:19 31.20 -0.50 (-1.58%) 10 662,650 0.0 (%)
14:28:14 31.20 -0.50 (-1.58%) 70 662,640 0.01 (%)
14:28:13 31.15 -0.55 (-1.74%) 10 662,570 0.0 (%)
14:28:10 31.15 -0.55 (-1.74%) 20 662,560 0.0 (%)
14:28:07 31.20 -0.50 (-1.58%) 200 662,540 0.03 (%)
14:27:59 31.20 -0.50 (-1.58%) 510 662,340 0.07 (%)
14:27:57 31.15 -0.55 (-1.74%) 110 661,830 0.01 (%)
14:27:54 31.20 -0.50 (-1.58%) 40 661,720 0.01 (%)
14:27:42 31.20 -0.50 (-1.58%) 10 661,680 0.0 (%)
14:27:38 31.20 -0.50 (-1.58%) 780 661,670 0.1 (%)
14:27:30 31.20 -0.50 (-1.58%) 10 660,890 0.0 (%)
14:27:28 31.15 -0.55 (-1.74%) 1,120 660,880 0.14 (%)
14:27:25 31.20 -0.50 (-1.58%) 220 659,760 0.03 (%)
14:27:20 31.15 -0.55 (-1.74%) 10 659,540 0.0 (%)
14:27:17 31.20 -0.50 (-1.58%) 2,000 659,530 0.26 (%)
14:27:13 31.20 -0.50 (-1.58%) 110 657,530 0.01 (%)
14:27:04 31.20 -0.50 (-1.58%) 130 657,420 0.02 (%)
14:26:59 31.20 -0.50 (-1.58%) 170 657,290 0.02 (%)
14:26:57 31.20 -0.50 (-1.58%) 60 657,120 0.01 (%)
14:26:47 31.20 -0.50 (-1.58%) 20 657,060 0.0 (%)
14:26:46 31.20 -0.50 (-1.58%) 340 657,040 0.04 (%)
14:26:44 31.20 -0.50 (-1.58%) 400 656,700 0.05 (%)
14:26:37 31.15 -0.55 (-1.74%) 330 656,300 0.04 (%)
14:26:32 31.20 -0.50 (-1.58%) 80 655,970 0.01 (%)
14:26:30 31.20 -0.50 (-1.58%) 1,060 655,890 0.14 (%)
14:26:24 31.20 -0.50 (-1.58%) 10 654,830 0.0 (%)
14:26:14 31.20 -0.50 (-1.58%) 20 654,820 0.0 (%)
14:26:11 31.15 -0.55 (-1.74%) 40 654,800 0.01 (%)
14:26:08 31.20 -0.50 (-1.58%) 100 654,760 0.01 (%)
14:26:07 31.20 -0.50 (-1.58%) 10 654,660 0.0 (%)
14:26:06 31.20 -0.50 (-1.58%) 60 654,650 0.01 (%)
14:26:03 31.20 -0.50 (-1.58%) 10 654,590 0.0 (%)
14:25:58 31.20 -0.50 (-1.58%) 380 654,580 0.05 (%)
14:25:47 31.15 -0.55 (-1.74%) 100 654,200 0.01 (%)
14:25:46 31.20 -0.50 (-1.58%) 1,000 654,100 0.13 (%)
14:25:43 31.20 -0.50 (-1.58%) 1,000 653,100 0.13 (%)
14:25:40 31.20 -0.50 (-1.58%) 50 652,100 0.01 (%)
14:25:39 31.15 -0.55 (-1.74%) 200 652,050 0.03 (%)
14:25:34 31.20 -0.50 (-1.58%) 130 651,850 0.02 (%)
14:25:25 31.20 -0.50 (-1.58%) 40 651,720 0.01 (%)
14:25:18 31.20 -0.50 (-1.58%) 30 651,680 0.0 (%)
14:25:08 31.15 -0.55 (-1.74%) 230 651,650 0.03 (%)
14:24:56 31.20 -0.50 (-1.58%) 20 651,420 0.0 (%)
14:24:54 31.20 -0.50 (-1.58%) 30 651,400 0.0 (%)
14:24:53 31.20 -0.50 (-1.58%) 100 651,370 0.01 (%)
14:24:48 31.20 -0.50 (-1.58%) 50 651,270 0.01 (%)
14:24:39 31.15 -0.55 (-1.74%) 20 651,220 0.0 (%)
14:24:37 31.15 -0.55 (-1.74%) 110 651,200 0.01 (%)
14:24:22 31.15 -0.55 (-1.74%) 400 651,090 0.05 (%)
14:24:15 31.15 -0.55 (-1.74%) 160 650,690 0.02 (%)
14:24:12 31.20 -0.50 (-1.58%) 700 650,530 0.09 (%)
14:24:08 31.20 -0.50 (-1.58%) 520 649,830 0.07 (%)
14:23:36 31.15 -0.55 (-1.74%) 20 649,310 0.0 (%)
14:23:30 31.15 -0.55 (-1.74%) 150 649,290 0.02 (%)
14:23:29 31.15 -0.55 (-1.74%) 200 649,140 0.03 (%)
14:23:12 31.15 -0.55 (-1.74%) 120 648,940 0.02 (%)
14:23:06 31.15 -0.55 (-1.74%) 220 648,820 0.03 (%)
14:23:04 31.15 -0.55 (-1.74%) 30 648,600 0.0 (%)
14:23:02 31.15 -0.55 (-1.74%) 10 648,570 0.0 (%)
14:23:00 31.10 -0.60 (-1.89%) 8,970 648,560 1.16 (%)
14:22:59 31.10 -0.60 (-1.89%) 1,030 639,590 0.13 (%)
14:22:55 31.10 -0.60 (-1.89%) 1,140 638,560 0.15 (%)
14:22:51 31.15 -0.55 (-1.74%) 380 637,420 0.05 (%)
14:22:47 31.15 -0.55 (-1.74%) 100 637,040 0.01 (%)
14:22:42 31.15 -0.55 (-1.74%) 80 636,940 0.01 (%)
14:22:40 31.15 -0.55 (-1.74%) 10 636,860 0.0 (%)
14:22:34 31.15 -0.55 (-1.74%) 500 636,850 0.06 (%)
14:22:32 31.10 -0.60 (-1.89%) 100 636,350 0.01 (%)
14:22:30 31.15 -0.55 (-1.74%) 10 636,250 0.0 (%)
14:22:29 31.15 -0.55 (-1.74%) 100 636,240 0.01 (%)
14:22:22 31.15 -0.55 (-1.74%) 310 636,140 0.04 (%)
14:22:20 31.15 -0.55 (-1.74%) 210 635,830 0.03 (%)
14:22:18 31.15 -0.55 (-1.74%) 140 635,620 0.02 (%)
14:22:16 31.15 -0.55 (-1.74%) 50 635,480 0.01 (%)
14:22:15 31.15 -0.55 (-1.74%) 80 635,430 0.01 (%)
14:22:10 31.15 -0.55 (-1.74%) 870 635,350 0.11 (%)
14:21:59 31.15 -0.55 (-1.74%) 10 634,480 0.0 (%)
14:21:56 31.15 -0.55 (-1.74%) 220 634,470 0.03 (%)
14:21:55 31.15 -0.55 (-1.74%) 410 634,250 0.05 (%)
14:21:43 31.15 -0.55 (-1.74%) 10 633,840 0.0 (%)
14:21:40 31.15 -0.55 (-1.74%) 110 633,830 0.01 (%)
14:21:38 31.10 -0.60 (-1.89%) 9,720 633,720 1.25 (%)
14:21:36 31.15 -0.55 (-1.74%) 11,410 624,000 1.47 (%)
14:21:31 31.20 -0.50 (-1.58%) 100 612,590 0.01 (%)
14:21:30 31.20 -0.50 (-1.58%) 10 612,490 0.0 (%)
14:21:24 31.20 -0.50 (-1.58%) 100 612,480 0.01 (%)
14:21:23 31.20 -0.50 (-1.58%) 200 612,380 0.03 (%)
14:21:21 31.20 -0.50 (-1.58%) 40 612,180 0.01 (%)
14:21:16 31.20 -0.50 (-1.58%) 100 612,140 0.01 (%)
14:21:13 31.20 -0.50 (-1.58%) 80 612,040 0.01 (%)
14:21:11 31.20 -0.50 (-1.58%) 1,030 611,960 0.13 (%)
14:21:07 31.25 -0.45 (-1.42%) 30 610,930 0.0 (%)
14:21:06 31.20 -0.50 (-1.58%) 60 610,900 0.01 (%)
14:21:04 31.20 -0.50 (-1.58%) 30 610,840 0.0 (%)
14:21:03 31.20 -0.50 (-1.58%) 180 610,810 0.02 (%)
14:21:02 31.20 -0.50 (-1.58%) 470 610,630 0.06 (%)
14:20:58 31.20 -0.50 (-1.58%) 10 610,160 0.0 (%)
14:20:57 31.20 -0.50 (-1.58%) 1,540 610,150 0.2 (%)
14:20:52 31.20 -0.50 (-1.58%) 800 608,610 0.1 (%)
14:20:51 31.20 -0.50 (-1.58%) 100 607,810 0.01 (%)
14:20:44 31.20 -0.50 (-1.58%) 20 607,710 0.0 (%)
14:20:43 31.25 -0.45 (-1.42%) 10 607,690 0.0 (%)
14:20:40 31.20 -0.50 (-1.58%) 150 607,680 0.02 (%)
14:20:35 31.25 -0.45 (-1.42%) 80 607,530 0.01 (%)
14:20:29 31.25 -0.45 (-1.42%) 50 607,450 0.01 (%)
14:20:28 31.20 -0.50 (-1.58%) 70 607,400 0.01 (%)
14:20:23 31.20 -0.50 (-1.58%) 10 607,330 0.0 (%)
14:20:21 31.20 -0.50 (-1.58%) 500 607,320 0.06 (%)
14:20:11 31.20 -0.50 (-1.58%) 10 606,820 0.0 (%)
14:20:09 31.20 -0.50 (-1.58%) 20 606,810 0.0 (%)
14:19:59 31.20 -0.50 (-1.58%) 560 606,790 0.07 (%)
14:19:37 31.25 -0.45 (-1.42%) 10 606,230 0.0 (%)
14:19:29 31.25 -0.45 (-1.42%) 90 606,220 0.01 (%)
14:19:22 31.25 -0.45 (-1.42%) 270 606,130 0.03 (%)
14:19:18 31.20 -0.50 (-1.58%) 510 605,860 0.07 (%)
14:19:13 31.25 -0.45 (-1.42%) 10 605,350 0.0 (%)
14:19:11 31.20 -0.50 (-1.58%) 1,000 605,340 0.13 (%)
14:19:00 31.25 -0.45 (-1.42%) 60 604,340 0.01 (%)
14:18:58 31.25 -0.45 (-1.42%) 80 604,280 0.01 (%)
14:18:56 31.20 -0.50 (-1.58%) 210 604,200 0.03 (%)
14:18:45 31.25 -0.45 (-1.42%) 80 603,990 0.01 (%)
14:18:41 31.25 -0.45 (-1.42%) 1,210 603,910 0.16 (%)
14:18:33 31.25 -0.45 (-1.42%) 1,000 602,700 0.13 (%)
14:18:32 31.25 -0.45 (-1.42%) 300 601,700 0.04 (%)
14:18:28 31.25 -0.45 (-1.42%) 50 601,400 0.01 (%)
14:18:24 31.25 -0.45 (-1.42%) 100 601,350 0.01 (%)
14:18:21 31.25 -0.45 (-1.42%) 30 601,250 0.0 (%)
14:18:20 31.25 -0.45 (-1.42%) 100 601,220 0.01 (%)
14:18:19 31.25 -0.45 (-1.42%) 20 601,120 0.0 (%)
14:18:16 31.30 -0.40 (-1.26%) 60 601,100 0.01 (%)
14:18:15 31.25 -0.45 (-1.42%) 200 601,040 0.03 (%)
14:18:12 31.25 -0.45 (-1.42%) 40 600,840 0.01 (%)
14:18:11 31.25 -0.45 (-1.42%) 250 600,800 0.03 (%)
14:18:08 31.25 -0.45 (-1.42%) 200 600,550 0.03 (%)
14:18:07 31.25 -0.45 (-1.42%) 1,200 600,350 0.15 (%)
14:18:04 31.25 -0.45 (-1.42%) 150 599,150 0.02 (%)
14:18:03 31.25 -0.45 (-1.42%) 550 599,000 0.07 (%)
14:18:00 31.25 -0.45 (-1.42%) 200 598,450 0.03 (%)
14:17:56 31.25 -0.45 (-1.42%) 490 598,250 0.06 (%)
14:17:55 31.25 -0.45 (-1.42%) 1,500 597,760 0.19 (%)
14:17:50 31.25 -0.45 (-1.42%) 30 596,260 0.0 (%)
14:17:48 31.25 -0.45 (-1.42%) 1,200 596,230 0.15 (%)
14:17:46 31.25 -0.45 (-1.42%) 3,000 595,030 0.39 (%)
14:17:31 31.25 -0.45 (-1.42%) 2,000 592,030 0.26 (%)
14:17:30 31.25 -0.45 (-1.42%) 560 590,030 0.07 (%)
14:17:27 31.25 -0.45 (-1.42%) 90 589,470 0.01 (%)
14:17:18 31.25 -0.45 (-1.42%) 18,000 589,380 2.32 (%)
14:17:15 31.25 -0.45 (-1.42%) 300 571,380 0.04 (%)
14:17:03 31.25 -0.45 (-1.42%) 640 571,080 0.08 (%)
14:16:52 31.30 -0.40 (-1.26%) 400 570,440 0.05 (%)
14:16:47 31.25 -0.45 (-1.42%) 100 570,040 0.01 (%)
14:16:41 31.25 -0.45 (-1.42%) 50 569,940 0.01 (%)
14:16:39 31.25 -0.45 (-1.42%) 80 569,890 0.01 (%)
14:16:29 31.25 -0.45 (-1.42%) 100 569,810 0.01 (%)
14:16:24 31.25 -0.45 (-1.42%) 30 569,710 0.0 (%)
14:16:18 31.30 -0.40 (-1.26%) 200 569,680 0.03 (%)
14:16:14 31.25 -0.45 (-1.42%) 100 569,480 0.01 (%)
14:16:08 31.30 -0.40 (-1.26%) 200 569,380 0.03 (%)
14:16:04 31.30 -0.40 (-1.26%) 100 569,180 0.01 (%)
14:16:01 31.30 -0.40 (-1.26%) 20 569,080 0.0 (%)
14:15:57 31.30 -0.40 (-1.26%) 50 569,060 0.01 (%)
14:15:52 31.30 -0.40 (-1.26%) 30 569,010 0.0 (%)
14:15:50 31.30 -0.40 (-1.26%) 10 568,980 0.0 (%)
14:15:42 31.30 -0.40 (-1.26%) 90 568,970 0.01 (%)
14:15:26 31.30 -0.40 (-1.26%) 100 568,880 0.01 (%)
14:15:20 31.30 -0.40 (-1.26%) 10 568,780 0.0 (%)
14:15:11 31.30 -0.40 (-1.26%) 30 568,770 0.0 (%)
14:15:09 31.30 -0.40 (-1.26%) 90 568,740 0.01 (%)
14:15:06 31.30 -0.40 (-1.26%) 430 568,650 0.06 (%)
14:14:46 31.30 -0.40 (-1.26%) 230 568,220 0.03 (%)
14:14:36 31.35 -0.35 (-1.10%) 70 567,990 0.01 (%)
14:14:35 31.35 -0.35 (-1.10%) 100 567,920 0.01 (%)
14:14:29 31.30 -0.40 (-1.26%) 500 567,820 0.06 (%)
14:14:25 31.30 -0.40 (-1.26%) 100 567,320 0.01 (%)
14:14:22 31.30 -0.40 (-1.26%) 200 567,220 0.03 (%)
14:14:04 31.30 -0.40 (-1.26%) 30 567,020 0.0 (%)
14:13:59 31.30 -0.40 (-1.26%) 10 566,990 0.0 (%)
14:13:53 31.30 -0.40 (-1.26%) 30 566,980 0.0 (%)
14:13:46 31.30 -0.40 (-1.26%) 100 566,950 0.01 (%)
14:13:39 31.30 -0.40 (-1.26%) 40 566,850 0.01 (%)
14:13:36 31.30 -0.40 (-1.26%) 620 566,810 0.08 (%)
14:13:32 31.30 -0.40 (-1.26%) 100 566,190 0.01 (%)
14:13:25 31.30 -0.40 (-1.26%) 110 566,090 0.01 (%)
14:13:19 31.30 -0.40 (-1.26%) 110 565,980 0.01 (%)
14:13:17 31.30 -0.40 (-1.26%) 400 565,870 0.05 (%)
14:13:14 31.30 -0.40 (-1.26%) 510 565,470 0.07 (%)
14:13:10 31.25 -0.45 (-1.42%) 500 564,960 0.06 (%)
14:13:09 31.30 -0.40 (-1.26%) 5,010 564,460 0.65 (%)
14:12:59 31.30 -0.40 (-1.26%) 70 559,450 0.01 (%)
14:12:53 31.30 -0.40 (-1.26%) 100 559,380 0.01 (%)
14:12:38 31.30 -0.40 (-1.26%) 10 559,280 0.0 (%)
14:12:34 31.25 -0.45 (-1.42%) 50 559,270 0.01 (%)
14:12:30 31.30 -0.40 (-1.26%) 170 559,220 0.02 (%)
14:12:20 31.30 -0.40 (-1.26%) 10 559,050 0.0 (%)
14:12:14 31.30 -0.40 (-1.26%) 4,000 559,040 0.52 (%)
14:12:11 31.25 -0.45 (-1.42%) 80 555,040 0.01 (%)
14:11:56 31.25 -0.45 (-1.42%) 1,200 554,960 0.15 (%)
14:11:49 31.25 -0.45 (-1.42%) 1,700 553,760 0.22 (%)
14:11:46 31.25 -0.45 (-1.42%) 90 552,060 0.01 (%)
14:11:44 31.25 -0.45 (-1.42%) 420 551,970 0.05 (%)
14:11:40 31.25 -0.45 (-1.42%) 500 551,550 0.06 (%)
14:11:29 31.30 -0.40 (-1.26%) 410 551,050 0.05 (%)
14:11:22 31.30 -0.40 (-1.26%) 220 550,640 0.03 (%)
14:11:19 31.30 -0.40 (-1.26%) 20 550,420 0.0 (%)
14:11:11 31.25 -0.45 (-1.42%) 10 550,400 0.0 (%)
14:11:10 31.30 -0.40 (-1.26%) 530 550,390 0.07 (%)
14:11:06 31.25 -0.45 (-1.42%) 100 549,860 0.01 (%)
14:11:02 31.25 -0.45 (-1.42%) 150 549,760 0.02 (%)
14:11:00 31.30 -0.40 (-1.26%) 20 549,610 0.0 (%)
14:10:54 31.25 -0.45 (-1.42%) 50 549,590 0.01 (%)
14:10:53 31.30 -0.40 (-1.26%) 300 549,540 0.04 (%)
14:10:51 31.30 -0.40 (-1.26%) 10 549,240 0.0 (%)
14:10:04 31.25 -0.45 (-1.42%) 100 549,230 0.01 (%)
14:10:00 31.30 -0.40 (-1.26%) 20 549,130 0.0 (%)
14:09:59 31.25 -0.45 (-1.42%) 140 549,110 0.02 (%)
14:09:51 31.30 -0.40 (-1.26%) 100 548,970 0.01 (%)
14:09:47 31.25 -0.45 (-1.42%) 100 548,870 0.01 (%)
14:09:44 31.30 -0.40 (-1.26%) 70 548,770 0.01 (%)
14:09:40 31.30 -0.40 (-1.26%) 200 548,700 0.03 (%)
14:09:36 31.30 -0.40 (-1.26%) 6,650 548,500 0.86 (%)
14:09:30 31.30 -0.40 (-1.26%) 20 541,850 0.0 (%)
14:09:21 31.30 -0.40 (-1.26%) 120 541,830 0.02 (%)
14:09:19 31.30 -0.40 (-1.26%) 1,100 541,710 0.14 (%)
14:09:16 31.30 -0.40 (-1.26%) 1,000 540,610 0.13 (%)
14:09:14 31.30 -0.40 (-1.26%) 3,490 539,610 0.45 (%)
14:09:13 31.30 -0.40 (-1.26%) 10 536,120 0.0 (%)
14:09:05 31.30 -0.40 (-1.26%) 3,020 536,110 0.39 (%)
14:08:58 31.30 -0.40 (-1.26%) 10,000 533,090 1.29 (%)
14:08:38 31.30 -0.40 (-1.26%) 20 523,090 0.0 (%)
14:08:18 31.30 -0.40 (-1.26%) 70 523,070 0.01 (%)
14:08:14 31.30 -0.40 (-1.26%) 10 523,000 0.0 (%)
14:08:13 31.30 -0.40 (-1.26%) 20 522,990 0.0 (%)
14:08:08 31.35 -0.35 (-1.10%) 50 522,970 0.01 (%)
14:08:07 31.35 -0.35 (-1.10%) 80 522,920 0.01 (%)
14:07:59 31.35 -0.35 (-1.10%) 10 522,840 0.0 (%)
14:07:54 31.30 -0.40 (-1.26%) 400 522,830 0.05 (%)
14:07:53 31.30 -0.40 (-1.26%) 20 522,430 0.0 (%)
14:07:38 31.35 -0.35 (-1.10%) 410 522,410 0.05 (%)
14:07:35 31.35 -0.35 (-1.10%) 70 522,000 0.01 (%)
14:07:32 31.35 -0.35 (-1.10%) 80 521,930 0.01 (%)
14:07:08 31.30 -0.40 (-1.26%) 100 521,850 0.01 (%)
14:07:02 31.35 -0.35 (-1.10%) 370 521,750 0.05 (%)
14:06:47 31.30 -0.40 (-1.26%) 220 521,380 0.03 (%)
14:06:19 31.30 -0.40 (-1.26%) 40 521,160 0.01 (%)
14:06:12 31.30 -0.40 (-1.26%) 400 521,120 0.05 (%)
14:06:06 31.30 -0.40 (-1.26%) 10 520,720 0.0 (%)
14:06:05 31.30 -0.40 (-1.26%) 1,020 520,710 0.13 (%)
14:06:02 31.30 -0.40 (-1.26%) 50 519,690 0.01 (%)
14:05:59 31.35 -0.35 (-1.10%) 500 519,640 0.06 (%)
14:05:57 31.35 -0.35 (-1.10%) 80 519,140 0.01 (%)
14:05:51 31.35 -0.35 (-1.10%) 200 519,060 0.03 (%)
14:05:42 31.35 -0.35 (-1.10%) 70 518,860 0.01 (%)
14:05:30 31.30 -0.40 (-1.26%) 100 518,790 0.01 (%)
14:05:24 31.30 -0.40 (-1.26%) 30 518,690 0.0 (%)
14:05:16 31.35 -0.35 (-1.10%) 90 518,660 0.01 (%)
14:05:14 31.35 -0.35 (-1.10%) 80 518,570 0.01 (%)
14:05:03 31.35 -0.35 (-1.10%) 800 518,490 0.1 (%)
14:04:53 31.35 -0.35 (-1.10%) 80 517,690 0.01 (%)
14:04:33 31.35 -0.35 (-1.10%) 10 517,610 0.0 (%)
14:04:19 31.35 -0.35 (-1.10%) 70 517,600 0.01 (%)
14:04:09 31.35 -0.35 (-1.10%) 100 517,530 0.01 (%)
14:03:55 31.35 -0.35 (-1.10%) 10 517,430 0.0 (%)
14:03:47 31.35 -0.35 (-1.10%) 70 517,420 0.01 (%)
14:03:42 31.35 -0.35 (-1.10%) 460 517,350 0.06 (%)
14:03:31 31.35 -0.35 (-1.10%) 10 516,890 0.0 (%)
14:03:19 31.35 -0.35 (-1.10%) 100 516,880 0.01 (%)
14:03:12 31.35 -0.35 (-1.10%) 170 516,780 0.02 (%)
14:02:40 31.35 -0.35 (-1.10%) 100 516,610 0.01 (%)
14:02:34 31.35 -0.35 (-1.10%) 100 516,510 0.01 (%)
14:02:33 31.35 -0.35 (-1.10%) 150 516,410 0.02 (%)
14:02:26 31.35 -0.35 (-1.10%) 190 516,260 0.02 (%)
14:02:22 31.40 -0.30 (-0.95%) 100 516,070 0.01 (%)
14:02:14 31.40 -0.30 (-0.95%) 1,500 515,970 0.19 (%)
14:02:09 31.40 -0.30 (-0.95%) 70 514,470 0.01 (%)
14:02:06 31.40 -0.30 (-0.95%) 10 514,400 0.0 (%)
14:02:02 31.35 -0.35 (-1.10%) 1,000 514,390 0.13 (%)
14:02:01 31.35 -0.35 (-1.10%) 20 513,390 0.0 (%)
14:01:49 31.40 -0.30 (-0.95%) 420 513,370 0.05 (%)
14:01:36 31.35 -0.35 (-1.10%) 190 512,950 0.02 (%)
14:01:14 31.35 -0.35 (-1.10%) 10 512,760 0.0 (%)
14:01:10 31.35 -0.35 (-1.10%) 20 512,750 0.0 (%)
14:00:56 31.35 -0.35 (-1.10%) 400 512,730 0.05 (%)
14:00:52 31.35 -0.35 (-1.10%) 10 512,330 0.0 (%)
14:00:48 31.35 -0.35 (-1.10%) 1,000 512,320 0.13 (%)
14:00:43 31.35 -0.35 (-1.10%) 160 511,320 0.02 (%)
14:00:40 31.35 -0.35 (-1.10%) 1,000 511,160 0.13 (%)
14:00:31 31.35 -0.35 (-1.10%) 30 510,160 0.0 (%)
14:00:28 31.35 -0.35 (-1.10%) 1,000 510,130 0.13 (%)
14:00:27 31.35 -0.35 (-1.10%) 2,010 509,130 0.26 (%)
14:00:22 31.35 -0.35 (-1.10%) 100 507,120 0.01 (%)
14:00:21 31.35 -0.35 (-1.10%) 10 507,020 0.0 (%)
14:00:13 31.35 -0.35 (-1.10%) 40 507,010 0.01 (%)
14:00:01 31.35 -0.35 (-1.10%) 440 506,970 0.06 (%)
13:59:55 31.35 -0.35 (-1.10%) 10 506,530 0.0 (%)
13:59:47 31.35 -0.35 (-1.10%) 50 506,520 0.01 (%)
13:59:46 31.35 -0.35 (-1.10%) 2,980 506,470 0.38 (%)
13:59:31 31.35 -0.35 (-1.10%) 200 503,490 0.03 (%)
13:59:25 31.35 -0.35 (-1.10%) 20 503,290 0.0 (%)
13:59:18 31.35 -0.35 (-1.10%) 550 503,270 0.07 (%)
13:59:04 31.35 -0.35 (-1.10%) 470 502,720 0.06 (%)
13:58:55 31.35 -0.35 (-1.10%) 100 502,250 0.01 (%)
13:58:45 31.35 -0.35 (-1.10%) 50 502,150 0.01 (%)
13:58:43 31.35 -0.35 (-1.10%) 270 502,100 0.03 (%)
13:58:38 31.35 -0.35 (-1.10%) 20 501,830 0.0 (%)
13:58:31 31.35 -0.35 (-1.10%) 300 501,810 0.04 (%)
13:58:25 31.35 -0.35 (-1.10%) 20 501,510 0.0 (%)
13:58:19 31.35 -0.35 (-1.10%) 1,000 501,490 0.13 (%)
13:58:12 31.35 -0.35 (-1.10%) 430 500,490 0.06 (%)
13:57:58 31.30 -0.40 (-1.26%) 500 500,060 0.06 (%)
13:57:47 31.30 -0.40 (-1.26%) 100 499,560 0.01 (%)
13:57:41 31.30 -0.40 (-1.26%) 20 499,460 0.0 (%)
13:57:40 31.30 -0.40 (-1.26%) 1,350 499,440 0.17 (%)
13:57:36 31.30 -0.40 (-1.26%) 220 498,090 0.03 (%)
13:57:35 31.30 -0.40 (-1.26%) 80 497,870 0.01 (%)
13:57:32 31.30 -0.40 (-1.26%) 700 497,790 0.09 (%)
13:57:28 31.30 -0.40 (-1.26%) 100 497,090 0.01 (%)
13:57:27 31.30 -0.40 (-1.26%) 290 496,990 0.04 (%)
13:57:21 31.30 -0.40 (-1.26%) 30 496,700 0.0 (%)
13:57:07 31.30 -0.40 (-1.26%) 520 496,670 0.07 (%)
13:57:01 31.25 -0.45 (-1.42%) 4,000 496,150 0.52 (%)
13:56:56 31.25 -0.45 (-1.42%) 10 492,150 0.0 (%)
13:56:54 31.30 -0.40 (-1.26%) 100 492,140 0.01 (%)
13:56:51 31.30 -0.40 (-1.26%) 50 492,040 0.01 (%)
13:56:42 31.30 -0.40 (-1.26%) 200 491,990 0.03 (%)
13:56:40 31.30 -0.40 (-1.26%) 1,000 491,790 0.13 (%)
13:56:37 31.30 -0.40 (-1.26%) 110 490,790 0.01 (%)
13:56:31 31.30 -0.40 (-1.26%) 10 490,680 0.0 (%)
13:56:27 31.30 -0.40 (-1.26%) 1,030 490,670 0.13 (%)
13:56:22 31.30 -0.40 (-1.26%) 20 489,640 0.0 (%)
13:56:20 31.30 -0.40 (-1.26%) 30 489,620 0.0 (%)
13:56:18 31.30 -0.40 (-1.26%) 1,230 489,590 0.16 (%)
13:56:17 31.30 -0.40 (-1.26%) 520 488,360 0.07 (%)
13:56:16 31.30 -0.40 (-1.26%) 20 487,840 0.0 (%)
13:56:15 31.30 -0.40 (-1.26%) 310 487,820 0.04 (%)
13:56:08 31.30 -0.40 (-1.26%) 100 487,510 0.01 (%)
13:56:07 31.30 -0.40 (-1.26%) 10 487,410 0.0 (%)
13:56:06 31.30 -0.40 (-1.26%) 50 487,400 0.01 (%)
13:56:04 31.30 -0.40 (-1.26%) 1,000 487,350 0.13 (%)
13:55:58 31.30 -0.40 (-1.26%) 50 486,350 0.01 (%)
13:55:56 31.30 -0.40 (-1.26%) 1,000 486,300 0.13 (%)
13:55:52 31.25 -0.45 (-1.42%) 100 485,300 0.01 (%)
13:55:47 31.30 -0.40 (-1.26%) 110 485,200 0.01 (%)
13:55:33 31.25 -0.45 (-1.42%) 100 485,090 0.01 (%)
13:55:23 31.25 -0.45 (-1.42%) 10 484,990 0.0 (%)
13:55:21 31.25 -0.45 (-1.42%) 320 484,980 0.04 (%)
13:55:20 31.25 -0.45 (-1.42%) 120 484,660 0.02 (%)
13:55:19 31.25 -0.45 (-1.42%) 510 484,540 0.07 (%)
13:55:17 31.25 -0.45 (-1.42%) 20 484,030 0.0 (%)
13:55:13 31.25 -0.45 (-1.42%) 80 484,010 0.01 (%)
13:55:12 31.25 -0.45 (-1.42%) 610 483,930 0.08 (%)
13:55:10 31.25 -0.45 (-1.42%) 230 483,320 0.03 (%)
13:55:03 31.25 -0.45 (-1.42%) 110 483,090 0.01 (%)
13:55:00 31.25 -0.45 (-1.42%) 20 482,980 0.0 (%)
13:54:59 31.25 -0.45 (-1.42%) 200 482,960 0.03 (%)
13:54:58 31.20 -0.50 (-1.58%) 300 482,760 0.04 (%)
13:54:57 31.25 -0.45 (-1.42%) 1,010 482,460 0.13 (%)
13:54:55 31.25 -0.45 (-1.42%) 20 481,450 0.0 (%)
13:54:50 31.25 -0.45 (-1.42%) 140 481,430 0.02 (%)
13:54:43 31.25 -0.45 (-1.42%) 10 481,290 0.0 (%)
13:54:39 31.25 -0.45 (-1.42%) 100 481,280 0.01 (%)
13:54:38 31.25 -0.45 (-1.42%) 80 481,180 0.01 (%)
13:54:34 31.20 -0.50 (-1.58%) 30 481,100 0.0 (%)
13:54:30 31.20 -0.50 (-1.58%) 500 481,070 0.06 (%)
13:54:29 31.25 -0.45 (-1.42%) 10 480,570 0.0 (%)
13:54:28 31.25 -0.45 (-1.42%) 300 480,560 0.04 (%)
13:54:25 31.25 -0.45 (-1.42%) 40 480,260 0.01 (%)
13:54:24 31.20 -0.50 (-1.58%) 100 480,220 0.01 (%)
13:54:22 31.25 -0.45 (-1.42%) 150 480,120 0.02 (%)
13:54:18 31.25 -0.45 (-1.42%) 10 479,970 0.0 (%)
13:54:16 31.25 -0.45 (-1.42%) 40 479,960 0.01 (%)
13:54:15 31.25 -0.45 (-1.42%) 850 479,920 0.11 (%)
13:54:14 31.20 -0.50 (-1.58%) 120 479,070 0.02 (%)
13:54:07 31.20 -0.50 (-1.58%) 190 478,950 0.02 (%)
13:54:03 31.25 -0.45 (-1.42%) 30 478,760 0.0 (%)
13:53:57 31.25 -0.45 (-1.42%) 30 478,730 0.0 (%)
13:53:56 31.25 -0.45 (-1.42%) 1,390 478,700 0.18 (%)
13:53:47 31.20 -0.50 (-1.58%) 10 477,310 0.0 (%)
13:53:46 31.20 -0.50 (-1.58%) 360 477,300 0.05 (%)
13:53:44 31.20 -0.50 (-1.58%) 10 476,940 0.0 (%)
13:53:42 31.20 -0.50 (-1.58%) 820 476,930 0.11 (%)
13:53:40 31.20 -0.50 (-1.58%) 20 476,110 0.0 (%)
13:53:38 31.20 -0.50 (-1.58%) 510 476,090 0.07 (%)
13:53:33 31.20 -0.50 (-1.58%) 110 475,580 0.01 (%)
13:53:32 31.20 -0.50 (-1.58%) 2,280 475,470 0.29 (%)
13:53:25 31.20 -0.50 (-1.58%) 10 473,190 0.0 (%)
13:53:23 31.15 -0.55 (-1.74%) 80 473,180 0.01 (%)
13:53:20 31.20 -0.50 (-1.58%) 30 473,100 0.0 (%)
13:53:14 31.20 -0.50 (-1.58%) 70 473,070 0.01 (%)
13:53:13 31.20 -0.50 (-1.58%) 1,000 473,000 0.13 (%)
13:53:10 31.15 -0.55 (-1.74%) 60 472,000 0.01 (%)
13:53:06 31.20 -0.50 (-1.58%) 30 471,940 0.0 (%)
13:53:05 31.20 -0.50 (-1.58%) 500 471,910 0.06 (%)
13:53:04 31.15 -0.55 (-1.74%) 170 471,410 0.02 (%)
13:53:03 31.20 -0.50 (-1.58%) 210 471,240 0.03 (%)
13:53:01 31.20 -0.50 (-1.58%) 30 471,030 0.0 (%)
13:53:00 31.20 -0.50 (-1.58%) 170 471,000 0.02 (%)
13:52:59 31.20 -0.50 (-1.58%) 3,490 470,830 0.45 (%)
13:52:56 31.20 -0.50 (-1.58%) 100 467,340 0.01 (%)
13:52:55 31.25 -0.45 (-1.42%) 1,680 467,240 0.22 (%)
13:52:51 31.25 -0.45 (-1.42%) 30 465,560 0.0 (%)
13:52:49 31.20 -0.50 (-1.58%) 40 465,530 0.01 (%)
13:52:39 31.20 -0.50 (-1.58%) 190 465,490 0.02 (%)
13:52:35 31.20 -0.50 (-1.58%) 1,020 465,300 0.13 (%)
13:52:28 31.25 -0.45 (-1.42%) 10 464,280 0.0 (%)
13:52:26 31.20 -0.50 (-1.58%) 100 464,270 0.01 (%)
13:52:24 31.20 -0.50 (-1.58%) 20 464,170 0.0 (%)
13:52:23 31.20 -0.50 (-1.58%) 100 464,150 0.01 (%)
13:52:18 31.20 -0.50 (-1.58%) 150 464,050 0.02 (%)
13:52:14 31.20 -0.50 (-1.58%) 200 463,900 0.03 (%)
13:52:13 31.20 -0.50 (-1.58%) 450 463,700 0.06 (%)
13:52:11 31.20 -0.50 (-1.58%) 10 463,250 0.0 (%)
13:52:07 31.20 -0.50 (-1.58%) 1,470 463,240 0.19 (%)
13:52:00 31.20 -0.50 (-1.58%) 110 461,770 0.01 (%)
13:51:55 31.25 -0.45 (-1.42%) 20 461,660 0.0 (%)
13:51:54 31.20 -0.50 (-1.58%) 80 461,640 0.01 (%)
13:51:48 31.20 -0.50 (-1.58%) 30 461,560 0.0 (%)
13:51:47 31.20 -0.50 (-1.58%) 100 461,530 0.01 (%)
13:51:46 31.20 -0.50 (-1.58%) 50 461,430 0.01 (%)
13:51:44 31.20 -0.50 (-1.58%) 300 461,380 0.04 (%)
13:51:38 31.20 -0.50 (-1.58%) 1,240 461,080 0.16 (%)
13:51:17 31.25 -0.45 (-1.42%) 20 459,840 0.0 (%)
13:51:15 31.20 -0.50 (-1.58%) 840 459,820 0.11 (%)
13:51:14 31.20 -0.50 (-1.58%) 460 458,980 0.06 (%)
13:51:11 31.20 -0.50 (-1.58%) 120 458,520 0.02 (%)
13:51:07 31.20 -0.50 (-1.58%) 1,150 458,400 0.15 (%)
13:50:57 31.25 -0.45 (-1.42%) 20 457,250 0.0 (%)
13:50:56 31.25 -0.45 (-1.42%) 2,020 457,230 0.26 (%)
13:50:52 31.20 -0.50 (-1.58%) 1,450 455,210 0.19 (%)
13:50:49 31.20 -0.50 (-1.58%) 3,820 453,760 0.49 (%)
13:50:46 31.25 -0.45 (-1.42%) 100 449,940 0.01 (%)
13:50:45 31.25 -0.45 (-1.42%) 30 449,840 0.0 (%)
13:50:43 31.20 -0.50 (-1.58%) 20 449,810 0.0 (%)
13:50:39 31.25 -0.45 (-1.42%) 650 449,790 0.08 (%)
13:50:20 31.20 -0.50 (-1.58%) 500 449,140 0.06 (%)
13:50:18 31.20 -0.50 (-1.58%) 1,050 448,640 0.14 (%)
13:50:09 31.25 -0.45 (-1.42%) 30 447,590 0.0 (%)
13:50:06 31.25 -0.45 (-1.42%) 10 447,560 0.0 (%)
13:49:57 31.25 -0.45 (-1.42%) 830 447,550 0.11 (%)
13:49:45 31.20 -0.50 (-1.58%) 10 446,720 0.0 (%)
13:49:44 31.25 -0.45 (-1.42%) 100 446,710 0.01 (%)
13:49:42 31.25 -0.45 (-1.42%) 10 446,610 0.0 (%)
13:49:37 31.25 -0.45 (-1.42%) 520 446,600 0.07 (%)
13:49:29 31.25 -0.45 (-1.42%) 100 446,080 0.01 (%)
13:49:25 31.20 -0.50 (-1.58%) 1,000 445,980 0.13 (%)
13:49:23 31.25 -0.45 (-1.42%) 20 444,980 0.0 (%)
13:49:11 31.25 -0.45 (-1.42%) 10 444,960 0.0 (%)
13:49:06 31.25 -0.45 (-1.42%) 100 444,950 0.01 (%)
13:48:55 31.25 -0.45 (-1.42%) 50 444,850 0.01 (%)
13:48:53 31.20 -0.50 (-1.58%) 1,000 444,800 0.13 (%)
13:48:51 31.25 -0.45 (-1.42%) 20 443,800 0.0 (%)
13:48:49 31.25 -0.45 (-1.42%) 500 443,780 0.06 (%)
13:48:45 31.25 -0.45 (-1.42%) 110 443,280 0.01 (%)
13:48:39 31.20 -0.50 (-1.58%) 750 443,170 0.1 (%)
13:48:37 31.25 -0.45 (-1.42%) 100 442,420 0.01 (%)
13:48:33 31.25 -0.45 (-1.42%) 680 442,320 0.09 (%)
13:48:27 31.20 -0.50 (-1.58%) 20 441,640 0.0 (%)
13:48:11 31.20 -0.50 (-1.58%) 10 441,620 0.0 (%)
13:48:05 31.25 -0.45 (-1.42%) 50 441,610 0.01 (%)
13:48:03 31.25 -0.45 (-1.42%) 1,120 441,560 0.14 (%)
13:47:47 31.20 -0.50 (-1.58%) 30 440,440 0.0 (%)
13:47:41 31.25 -0.45 (-1.42%) 120 440,410 0.02 (%)
13:47:40 31.20 -0.50 (-1.58%) 540 440,290 0.07 (%)
13:47:36 31.20 -0.50 (-1.58%) 10 439,750 0.0 (%)
13:47:31 31.20 -0.50 (-1.58%) 50 439,740 0.01 (%)
13:47:29 31.20 -0.50 (-1.58%) 120 439,690 0.02 (%)
13:47:28 31.25 -0.45 (-1.42%) 40 439,570 0.01 (%)
13:47:22 31.20 -0.50 (-1.58%) 110 439,530 0.01 (%)
13:47:20 31.25 -0.45 (-1.42%) 10 439,420 0.0 (%)
13:47:18 31.25 -0.45 (-1.42%) 220 439,410 0.03 (%)
13:47:16 31.20 -0.50 (-1.58%) 50 439,190 0.01 (%)
13:47:11 31.25 -0.45 (-1.42%) 10 439,140 0.0 (%)
13:47:04 31.20 -0.50 (-1.58%) 270 439,130 0.03 (%)
13:47:03 31.25 -0.45 (-1.42%) 100 438,860 0.01 (%)
13:47:01 31.25 -0.45 (-1.42%) 140 438,760 0.02 (%)
13:46:59 31.25 -0.45 (-1.42%) 2,920 438,620 0.38 (%)
13:46:57 31.30 -0.40 (-1.26%) 20 435,700 0.0 (%)
13:46:56 31.25 -0.45 (-1.42%) 1,200 435,680 0.15 (%)
13:46:47 31.25 -0.45 (-1.42%) 550 434,480 0.07 (%)
13:46:34 31.25 -0.45 (-1.42%) 210 433,930 0.03 (%)
13:46:29 31.30 -0.40 (-1.26%) 50 433,720 0.01 (%)
13:46:27 31.25 -0.45 (-1.42%) 200 433,670 0.03 (%)
13:46:26 31.30 -0.40 (-1.26%) 50 433,470 0.01 (%)
13:46:23 31.30 -0.40 (-1.26%) 10 433,420 0.0 (%)
13:46:22 31.30 -0.40 (-1.26%) 100 433,410 0.01 (%)
13:46:14 31.30 -0.40 (-1.26%) 120 433,310 0.02 (%)
13:46:13 31.30 -0.40 (-1.26%) 2,550 433,190 0.33 (%)
13:46:12 31.30 -0.40 (-1.26%) 50 430,640 0.01 (%)
13:46:09 31.30 -0.40 (-1.26%) 30 430,590 0.0 (%)
13:46:08 31.35 -0.35 (-1.10%) 10 430,560 0.0 (%)
13:46:07 31.35 -0.35 (-1.10%) 300 430,550 0.04 (%)
13:46:01 31.30 -0.40 (-1.26%) 10,100 430,250 1.3 (%)
13:45:47 31.30 -0.40 (-1.26%) 10 420,150 0.0 (%)
13:45:43 31.30 -0.40 (-1.26%) 200 420,140 0.03 (%)
13:45:38 31.30 -0.40 (-1.26%) 50 419,940 0.01 (%)
13:45:29 31.35 -0.35 (-1.10%) 50 419,890 0.01 (%)
13:45:19 31.30 -0.40 (-1.26%) 10 419,840 0.0 (%)
13:45:17 31.35 -0.35 (-1.10%) 100 419,830 0.01 (%)
13:45:16 31.30 -0.40 (-1.26%) 230 419,730 0.03 (%)
13:45:06 31.30 -0.40 (-1.26%) 50 419,500 0.01 (%)
13:45:01 31.35 -0.35 (-1.10%) 20 419,450 0.0 (%)
13:45:00 31.35 -0.35 (-1.10%) 410 419,430 0.05 (%)
13:44:57 31.30 -0.40 (-1.26%) 10 419,020 0.0 (%)
13:44:52 31.35 -0.35 (-1.10%) 100 419,010 0.01 (%)
13:44:47 31.30 -0.40 (-1.26%) 150 418,910 0.02 (%)
13:44:45 31.35 -0.35 (-1.10%) 50 418,760 0.01 (%)
13:44:44 31.35 -0.35 (-1.10%) 100 418,710 0.01 (%)
13:44:40 31.35 -0.35 (-1.10%) 10 418,610 0.0 (%)
13:44:37 31.35 -0.35 (-1.10%) 250 418,600 0.03 (%)
13:44:36 31.35 -0.35 (-1.10%) 5,000 418,350 0.64 (%)
13:44:35 31.35 -0.35 (-1.10%) 100 413,350 0.01 (%)
13:44:32 31.30 -0.40 (-1.26%) 510 413,250 0.07 (%)
13:44:30 31.30 -0.40 (-1.26%) 1,020 412,740 0.13 (%)
13:44:29 31.35 -0.35 (-1.10%) 20 411,720 0.0 (%)
13:44:25 31.35 -0.35 (-1.10%) 210 411,700 0.03 (%)
13:44:07 31.35 -0.35 (-1.10%) 10 411,490 0.0 (%)
13:44:02 31.35 -0.35 (-1.10%) 80 411,480 0.01 (%)
13:44:00 31.40 -0.30 (-0.95%) 2,100 411,400 0.27 (%)
13:43:57 31.35 -0.35 (-1.10%) 1,150 409,300 0.15 (%)
13:43:49 31.35 -0.35 (-1.10%) 3,000 408,150 0.39 (%)
13:43:48 31.35 -0.35 (-1.10%) 280 405,150 0.04 (%)
13:43:44 31.35 -0.35 (-1.10%) 30 404,870 0.0 (%)
13:43:42 31.35 -0.35 (-1.10%) 10 404,840 0.0 (%)
13:43:41 31.35 -0.35 (-1.10%) 330 404,830 0.04 (%)
13:43:35 31.35 -0.35 (-1.10%) 100 404,500 0.01 (%)
13:43:19 31.35 -0.35 (-1.10%) 260 404,400 0.03 (%)
13:43:18 31.35 -0.35 (-1.10%) 1,020 404,140 0.13 (%)
13:43:10 31.35 -0.35 (-1.10%) 30 403,120 0.0 (%)
13:43:07 31.35 -0.35 (-1.10%) 150 403,090 0.02 (%)
13:42:52 31.35 -0.35 (-1.10%) 50 402,940 0.01 (%)
13:42:45 31.35 -0.35 (-1.10%) 1,010 402,890 0.13 (%)
13:42:44 31.35 -0.35 (-1.10%) 20 401,880 0.0 (%)
13:42:18 31.35 -0.35 (-1.10%) 500 401,860 0.06 (%)
13:42:12 31.40 -0.30 (-0.95%) 490 401,360 0.06 (%)
13:42:11 31.35 -0.35 (-1.10%) 600 400,870 0.08 (%)
13:42:03 31.35 -0.35 (-1.10%) 70 400,270 0.01 (%)
13:41:58 31.35 -0.35 (-1.10%) 20 400,200 0.0 (%)
13:41:53 31.35 -0.35 (-1.10%) 100 400,180 0.01 (%)
13:41:46 31.35 -0.35 (-1.10%) 600 400,080 0.08 (%)
13:41:45 31.35 -0.35 (-1.10%) 20 399,480 0.0 (%)
13:41:44 31.35 -0.35 (-1.10%) 1,000 399,460 0.13 (%)
13:41:42 31.35 -0.35 (-1.10%) 200 398,460 0.03 (%)
13:41:34 31.35 -0.35 (-1.10%) 1,040 398,260 0.13 (%)
13:41:32 31.35 -0.35 (-1.10%) 200 397,220 0.03 (%)
13:41:31 31.35 -0.35 (-1.10%) 10 397,020 0.0 (%)
13:41:24 31.35 -0.35 (-1.10%) 40 397,010 0.01 (%)
13:41:15 31.35 -0.35 (-1.10%) 100 396,970 0.01 (%)
13:41:04 31.35 -0.35 (-1.10%) 50 396,870 0.01 (%)
13:40:46 31.40 -0.30 (-0.95%) 10 396,820 0.0 (%)
13:40:33 31.35 -0.35 (-1.10%) 1,000 396,810 0.13 (%)
13:40:32 31.35 -0.35 (-1.10%) 200 395,810 0.03 (%)
13:40:23 31.35 -0.35 (-1.10%) 590 395,610 0.08 (%)
13:40:19 31.35 -0.35 (-1.10%) 100 395,020 0.01 (%)
13:39:47 31.35 -0.35 (-1.10%) 200 394,920 0.03 (%)
13:39:44 31.40 -0.30 (-0.95%) 50 394,720 0.01 (%)
13:39:31 31.40 -0.30 (-0.95%) 20 394,670 0.0 (%)
13:39:30 31.40 -0.30 (-0.95%) 500 394,650 0.06 (%)
13:39:21 31.35 -0.35 (-1.10%) 200 394,150 0.03 (%)
13:39:18 31.40 -0.30 (-0.95%) 20 393,950 0.0 (%)
13:39:17 31.40 -0.30 (-0.95%) 400 393,930 0.05 (%)
13:39:04 31.35 -0.35 (-1.10%) 30 393,530 0.0 (%)
13:39:00 31.35 -0.35 (-1.10%) 400 393,500 0.05 (%)
13:38:59 31.40 -0.30 (-0.95%) 160 393,100 0.02 (%)
13:38:57 31.35 -0.35 (-1.10%) 1,000 392,940 0.13 (%)
13:38:36 31.40 -0.30 (-0.95%) 20 391,940 0.0 (%)
13:38:35 31.40 -0.30 (-0.95%) 460 391,920 0.06 (%)
13:38:00 31.40 -0.30 (-0.95%) 10 391,460 0.0 (%)
13:37:59 31.35 -0.35 (-1.10%) 350 391,450 0.05 (%)
13:37:57 31.35 -0.35 (-1.10%) 150 391,100 0.02 (%)
13:37:56 31.40 -0.30 (-0.95%) 10 390,950 0.0 (%)
13:37:32 31.35 -0.35 (-1.10%) 150 390,940 0.02 (%)
13:37:30 31.35 -0.35 (-1.10%) 10 390,790 0.0 (%)
13:36:53 31.35 -0.35 (-1.10%) 500 390,780 0.06 (%)
13:36:48 31.40 -0.30 (-0.95%) 20 390,280 0.0 (%)
13:36:46 31.40 -0.30 (-0.95%) 470 390,260 0.06 (%)
13:36:34 31.40 -0.30 (-0.95%) 50 389,790 0.01 (%)
13:36:33 31.40 -0.30 (-0.95%) 1,000 389,740 0.13 (%)
13:36:14 31.40 -0.30 (-0.95%) 10 388,740 0.0 (%)
13:36:12 31.40 -0.30 (-0.95%) 200 388,730 0.03 (%)
13:35:52 31.40 -0.30 (-0.95%) 30 388,530 0.0 (%)
13:35:37 31.40 -0.30 (-0.95%) 100 388,500 0.01 (%)
13:35:30 31.40 -0.30 (-0.95%) 120 388,400 0.02 (%)
13:35:28 31.35 -0.35 (-1.10%) 4,040 388,280 0.52 (%)
13:35:27 31.35 -0.35 (-1.10%) 2,470 384,240 0.32 (%)
13:34:54 31.40 -0.30 (-0.95%) 10 381,770 0.0 (%)
13:34:27 31.40 -0.30 (-0.95%) 90 381,760 0.01 (%)
13:34:14 31.35 -0.35 (-1.10%) 10 381,670 0.0 (%)
13:34:11 31.40 -0.30 (-0.95%) 70 381,660 0.01 (%)
13:34:05 31.35 -0.35 (-1.10%) 10 381,590 0.0 (%)
13:34:04 31.40 -0.30 (-0.95%) 920 381,580 0.12 (%)
13:33:40 31.40 -0.30 (-0.95%) 1,400 380,660 0.18 (%)
13:33:30 31.40 -0.30 (-0.95%) 20 379,260 0.0 (%)
13:33:23 31.40 -0.30 (-0.95%) 100 379,240 0.01 (%)
13:32:58 31.40 -0.30 (-0.95%) 6,800 379,140 0.88 (%)
13:32:54 31.45 -0.25 (-0.79%) 500 372,340 0.06 (%)
13:32:50 31.50 -0.20 (-0.63%) 470 371,840 0.06 (%)
13:32:37 31.45 -0.25 (-0.79%) 40 371,370 0.01 (%)
13:32:33 31.45 -0.25 (-0.79%) 20 371,330 0.0 (%)
13:32:00 31.45 -0.25 (-0.79%) 440 371,310 0.06 (%)
13:31:59 31.40 -0.30 (-0.95%) 100 370,870 0.01 (%)
13:31:54 31.40 -0.30 (-0.95%) 120 370,770 0.02 (%)
13:31:28 31.40 -0.30 (-0.95%) 10 370,650 0.0 (%)
13:31:17 31.40 -0.30 (-0.95%) 660 370,640 0.09 (%)
13:31:03 31.40 -0.30 (-0.95%) 560 369,980 0.07 (%)
13:30:28 31.45 -0.25 (-0.79%) 100 369,420 0.01 (%)
13:30:12 31.40 -0.30 (-0.95%) 80 369,320 0.01 (%)
13:30:06 31.45 -0.25 (-0.79%) 10 369,240 0.0 (%)
13:29:51 31.45 -0.25 (-0.79%) 100 369,230 0.01 (%)
13:29:42 31.40 -0.30 (-0.95%) 70 369,130 0.01 (%)
13:29:39 31.45 -0.25 (-0.79%) 10 369,060 0.0 (%)
13:29:27 31.45 -0.25 (-0.79%) 100 369,050 0.01 (%)
13:29:15 31.45 -0.25 (-0.79%) 450 368,950 0.06 (%)
13:29:13 31.40 -0.30 (-0.95%) 500 368,500 0.06 (%)
13:29:03 31.45 -0.25 (-0.79%) 100 368,000 0.01 (%)
13:28:51 31.45 -0.25 (-0.79%) 60 367,900 0.01 (%)
13:28:42 31.45 -0.25 (-0.79%) 60 367,840 0.01 (%)
13:28:39 31.45 -0.25 (-0.79%) 650 367,780 0.08 (%)
13:28:38 31.45 -0.25 (-0.79%) 400 367,130 0.05 (%)
13:28:31 31.45 -0.25 (-0.79%) 10 366,730 0.0 (%)
13:28:26 31.45 -0.25 (-0.79%) 30 366,720 0.0 (%)
13:28:13 31.45 -0.25 (-0.79%) 110 366,690 0.01 (%)
13:28:12 31.45 -0.25 (-0.79%) 360 366,580 0.05 (%)
13:27:51 31.50 -0.20 (-0.63%) 3,500 366,220 0.45 (%)
13:27:44 31.45 -0.25 (-0.79%) 10 362,720 0.0 (%)
13:27:27 31.40 -0.30 (-0.95%) 1,000 362,710 0.13 (%)
13:27:10 31.40 -0.30 (-0.95%) 350 361,710 0.05 (%)
13:26:46 31.50 -0.20 (-0.63%) 90 361,360 0.01 (%)
13:26:42 31.50 -0.20 (-0.63%) 1,010 361,270 0.13 (%)
13:26:32 31.45 -0.25 (-0.79%) 1,200 360,260 0.15 (%)
13:26:30 31.50 -0.20 (-0.63%) 10 359,060 0.0 (%)
13:26:22 31.45 -0.25 (-0.79%) 130 359,050 0.02 (%)
13:26:02 31.50 -0.20 (-0.63%) 4,180 358,920 0.54 (%)
13:26:01 31.50 -0.20 (-0.63%) 820 354,740 0.11 (%)
13:25:24 31.50 -0.20 (-0.63%) 480 353,920 0.06 (%)
13:25:22 31.50 -0.20 (-0.63%) 300 353,440 0.04 (%)
13:25:00 31.50 -0.20 (-0.63%) 130 353,140 0.02 (%)
13:24:49 31.50 -0.20 (-0.63%) 10 353,010 0.0 (%)
13:24:41 31.50 -0.20 (-0.63%) 70 353,000 0.01 (%)
13:24:39 31.45 -0.25 (-0.79%) 1,200 352,930 0.15 (%)
13:24:25 31.45 -0.25 (-0.79%) 100 351,730 0.01 (%)
13:24:21 31.45 -0.25 (-0.79%) 900 351,630 0.12 (%)
13:24:11 31.45 -0.25 (-0.79%) 40 350,730 0.01 (%)
13:24:10 31.45 -0.25 (-0.79%) 320 350,690 0.04 (%)
13:24:07 31.45 -0.25 (-0.79%) 40 350,370 0.01 (%)
13:23:52 31.45 -0.25 (-0.79%) 30 350,330 0.0 (%)
13:23:17 31.45 -0.25 (-0.79%) 20 350,300 0.0 (%)
13:23:10 31.45 -0.25 (-0.79%) 60 350,280 0.01 (%)
13:23:07 31.45 -0.25 (-0.79%) 740 350,220 0.1 (%)
13:23:06 31.50 -0.20 (-0.63%) 620 349,480 0.08 (%)
13:22:08 31.50 -0.20 (-0.63%) 130 348,860 0.02 (%)
13:22:05 31.50 -0.20 (-0.63%) 10 348,730 0.0 (%)
13:21:55 31.45 -0.25 (-0.79%) 40 348,720 0.01 (%)
13:21:51 31.45 -0.25 (-0.79%) 80 348,680 0.01 (%)
13:21:27 31.45 -0.25 (-0.79%) 100 348,600 0.01 (%)
13:21:25 31.45 -0.25 (-0.79%) 400 348,500 0.05 (%)
13:21:20 31.45 -0.25 (-0.79%) 150 348,100 0.02 (%)
13:21:12 31.45 -0.25 (-0.79%) 250 347,950 0.03 (%)
13:21:03 31.45 -0.25 (-0.79%) 500 347,700 0.06 (%)
13:20:58 31.50 -0.20 (-0.63%) 50 347,200 0.01 (%)
13:20:45 31.50 -0.20 (-0.63%) 10 347,150 0.0 (%)
13:20:32 31.45 -0.25 (-0.79%) 500 347,140 0.06 (%)
13:20:20 31.45 -0.25 (-0.79%) 50 346,640 0.01 (%)
13:20:19 31.45 -0.25 (-0.79%) 350 346,590 0.05 (%)
13:20:18 31.45 -0.25 (-0.79%) 50 346,240 0.01 (%)
13:20:14 31.45 -0.25 (-0.79%) 770 346,190 0.1 (%)
13:19:32 31.45 -0.25 (-0.79%) 10 345,420 0.0 (%)
13:19:26 31.45 -0.25 (-0.79%) 50 345,410 0.01 (%)
13:19:24 31.50 -0.20 (-0.63%) 460 345,360 0.06 (%)
13:19:21 31.45 -0.25 (-0.79%) 350 344,900 0.05 (%)
13:19:14 31.45 -0.25 (-0.79%) 20 344,550 0.0 (%)
13:19:05 31.50 -0.20 (-0.63%) 10 344,530 0.0 (%)
13:18:48 31.45 -0.25 (-0.79%) 40 344,520 0.01 (%)
13:18:45 31.45 -0.25 (-0.79%) 230 344,480 0.03 (%)
13:18:42 31.45 -0.25 (-0.79%) 10 344,250 0.0 (%)
13:18:33 31.45 -0.25 (-0.79%) 850 344,240 0.11 (%)
13:18:22 31.45 -0.25 (-0.79%) 380 343,390 0.05 (%)
13:18:16 31.45 -0.25 (-0.79%) 200 343,010 0.03 (%)
13:18:14 31.50 -0.20 (-0.63%) 60 342,810 0.01 (%)
13:18:05 31.45 -0.25 (-0.79%) 300 342,750 0.04 (%)
13:17:55 31.45 -0.25 (-0.79%) 100 342,450 0.01 (%)
13:17:50 31.50 -0.20 (-0.63%) 100 342,350 0.01 (%)
13:17:47 31.45 -0.25 (-0.79%) 100 342,250 0.01 (%)
13:17:46 31.45 -0.25 (-0.79%) 400 342,150 0.05 (%)
13:17:41 31.45 -0.25 (-0.79%) 380 341,750 0.05 (%)
13:17:31 31.45 -0.25 (-0.79%) 100 341,370 0.01 (%)
13:17:08 31.45 -0.25 (-0.79%) 250 341,270 0.03 (%)
13:17:06 31.45 -0.25 (-0.79%) 100 341,020 0.01 (%)
13:16:29 31.45 -0.25 (-0.79%) 350 340,920 0.05 (%)
13:16:27 31.45 -0.25 (-0.79%) 150 340,570 0.02 (%)
13:16:23 31.50 -0.20 (-0.63%) 20 340,420 0.0 (%)
13:16:04 31.50 -0.20 (-0.63%) 200 340,400 0.03 (%)
13:16:02 31.50 -0.20 (-0.63%) 10 340,200 0.0 (%)
13:15:49 31.50 -0.20 (-0.63%) 630 340,190 0.08 (%)
13:15:42 31.50 -0.20 (-0.63%) 50 339,560 0.01 (%)
13:15:40 31.50 -0.20 (-0.63%) 240 339,510 0.03 (%)
13:15:35 31.50 -0.20 (-0.63%) 680 339,270 0.09 (%)
13:15:31 31.50 -0.20 (-0.63%) 150 338,590 0.02 (%)
13:15:29 31.50 -0.20 (-0.63%) 900 338,440 0.12 (%)
13:15:28 31.50 -0.20 (-0.63%) 80 337,540 0.01 (%)
13:15:23 31.50 -0.20 (-0.63%) 500 337,460 0.06 (%)
13:15:22 31.50 -0.20 (-0.63%) 210 336,960 0.03 (%)
13:15:07 31.50 -0.20 (-0.63%) 10 336,750 0.0 (%)
13:15:03 31.50 -0.20 (-0.63%) 100 336,740 0.01 (%)
13:14:56 31.50 -0.20 (-0.63%) 1,000 336,640 0.13 (%)
13:14:45 31.50 -0.20 (-0.63%) 20 335,640 0.0 (%)
13:14:37 31.50 -0.20 (-0.63%) 1,000 335,620 0.13 (%)
13:14:28 31.50 -0.20 (-0.63%) 140 334,620 0.02 (%)
13:14:26 31.50 -0.20 (-0.63%) 20 334,480 0.0 (%)
13:14:20 31.50 -0.20 (-0.63%) 730 334,460 0.09 (%)
13:13:46 31.55 -0.15 (-0.47%) 480 333,730 0.06 (%)
13:13:35 31.55 -0.15 (-0.47%) 50 333,250 0.01 (%)
13:13:32 31.50 -0.20 (-0.63%) 100 333,200 0.01 (%)
13:13:27 31.55 -0.15 (-0.47%) 20 333,100 0.0 (%)
13:13:24 31.50 -0.20 (-0.63%) 420 333,080 0.05 (%)
13:12:49 31.50 -0.20 (-0.63%) 200 332,660 0.03 (%)
13:12:43 31.50 -0.20 (-0.63%) 240 332,460 0.03 (%)
13:12:42 31.55 -0.15 (-0.47%) 390 332,220 0.05 (%)
13:12:24 31.55 -0.15 (-0.47%) 10 331,830 0.0 (%)
13:12:02 31.55 -0.15 (-0.47%) 20 331,820 0.0 (%)
13:11:59 31.55 -0.15 (-0.47%) 470 331,800 0.06 (%)
13:11:53 31.55 -0.15 (-0.47%) 10 331,330 0.0 (%)
13:11:38 31.55 -0.15 (-0.47%) 130 331,320 0.02 (%)
13:11:26 31.55 -0.15 (-0.47%) 10 331,190 0.0 (%)
13:11:14 31.55 -0.15 (-0.47%) 640 331,180 0.08 (%)
13:11:12 31.55 -0.15 (-0.47%) 340 330,540 0.04 (%)
13:11:09 31.50 -0.20 (-0.63%) 290 330,200 0.04 (%)
13:10:56 31.50 -0.20 (-0.63%) 100 329,910 0.01 (%)
13:10:27 31.50 -0.20 (-0.63%) 500 329,810 0.06 (%)
13:10:11 31.55 -0.15 (-0.47%) 490 329,310 0.06 (%)
13:10:04 31.55 -0.15 (-0.47%) 50 328,820 0.01 (%)
13:09:50 31.50 -0.20 (-0.63%) 90 328,770 0.01 (%)
13:09:43 31.55 -0.15 (-0.47%) 120 328,680 0.02 (%)
13:09:41 31.55 -0.15 (-0.47%) 40 328,560 0.01 (%)
13:09:36 31.50 -0.20 (-0.63%) 10 328,520 0.0 (%)
13:09:05 31.50 -0.20 (-0.63%) 400 328,510 0.05 (%)
13:09:02 31.50 -0.20 (-0.63%) 20 328,110 0.0 (%)
13:09:00 31.50 -0.20 (-0.63%) 300 328,090 0.04 (%)
13:08:57 31.50 -0.20 (-0.63%) 550 327,790 0.07 (%)
13:08:49 31.50 -0.20 (-0.63%) 50 327,240 0.01 (%)
13:08:38 31.50 -0.20 (-0.63%) 250 327,190 0.03 (%)
13:08:02 31.50 -0.20 (-0.63%) 50 326,940 0.01 (%)
13:07:49 31.55 -0.15 (-0.47%) 220 326,890 0.03 (%)
13:07:32 31.55 -0.15 (-0.47%) 10 326,670 0.0 (%)
13:07:22 31.55 -0.15 (-0.47%) 90 326,660 0.01 (%)
13:07:18 31.55 -0.15 (-0.47%) 200 326,570 0.03 (%)
13:07:04 31.55 -0.15 (-0.47%) 100 326,370 0.01 (%)
13:07:00 31.55 -0.15 (-0.47%) 300 326,270 0.04 (%)
13:06:51 31.55 -0.15 (-0.47%) 200 325,970 0.03 (%)
13:06:47 31.55 -0.15 (-0.47%) 20 325,770 0.0 (%)
13:06:19 31.55 -0.15 (-0.47%) 350 325,750 0.05 (%)
13:06:14 31.60 -0.10 (-0.32%) 20 325,400 0.0 (%)
13:06:07 31.55 -0.15 (-0.47%) 200 325,380 0.03 (%)
13:06:00 31.55 -0.15 (-0.47%) 1,000 325,180 0.13 (%)
13:05:29 31.55 -0.15 (-0.47%) 70 324,180 0.01 (%)
13:04:58 31.60 -0.10 (-0.32%) 130 324,110 0.02 (%)
13:04:38 31.60 -0.10 (-0.32%) 10 323,980 0.0 (%)
13:04:26 31.60 -0.10 (-0.32%) 510 323,970 0.07 (%)
13:04:00 31.60 -0.10 (-0.32%) 130 323,460 0.02 (%)
13:03:03 31.60 -0.10 (-0.32%) 120 323,330 0.02 (%)
13:03:02 31.60 -0.10 (-0.32%) 20 323,210 0.0 (%)
13:02:52 31.60 -0.10 (-0.32%) 10 323,190 0.0 (%)
13:02:41 31.60 -0.10 (-0.32%) 200 323,180 0.03 (%)
13:02:39 31.60 -0.10 (-0.32%) 60 322,980 0.01 (%)
13:02:38 31.60 -0.10 (-0.32%) 190 322,920 0.02 (%)
13:02:32 31.60 -0.10 (-0.32%) 100 322,730 0.01 (%)
13:02:06 31.60 -0.10 (-0.32%) 130 322,630 0.02 (%)
13:01:36 31.60 -0.10 (-0.32%) 70 322,500 0.01 (%)
13:01:24 31.60 -0.10 (-0.32%) 100 322,430 0.01 (%)
13:01:22 31.60 -0.10 (-0.32%) 10 322,330 0.0 (%)
13:01:21 31.60 -0.10 (-0.32%) 5,950 322,320 0.77 (%)
13:01:19 31.60 -0.10 (-0.32%) 420 316,370 0.05 (%)
13:01:18 31.60 -0.10 (-0.32%) 2,000 315,950 0.26 (%)
13:01:16 31.55 -0.15 (-0.47%) 40 313,950 0.01 (%)
13:01:14 31.55 -0.15 (-0.47%) 20 313,910 0.0 (%)
13:01:07 31.55 -0.15 (-0.47%) 230 313,890 0.03 (%)
13:00:58 31.55 -0.15 (-0.47%) 120 313,660 0.02 (%)
13:00:50 31.55 -0.15 (-0.47%) 900 313,540 0.12 (%)
13:00:48 31.50 -0.20 (-0.63%) 420 312,640 0.05 (%)
13:00:41 31.50 -0.20 (-0.63%) 60 312,220 0.01 (%)
13:00:38 31.50 -0.20 (-0.63%) 40 312,160 0.01 (%)
13:00:34 31.50 -0.20 (-0.63%) 250 312,120 0.03 (%)
13:00:32 31.55 -0.15 (-0.47%) 50 311,870 0.01 (%)
11:29:40 31.50 -0.20 (-0.63%) 20 311,820 0.0 (%)
11:29:35 31.50 -0.20 (-0.63%) 2,480 311,800 0.32 (%)
11:29:24 31.45 -0.25 (-0.79%) 1,000 309,320 0.13 (%)
11:29:20 31.50 -0.20 (-0.63%) 10 308,320 0.0 (%)
11:29:13 31.50 -0.20 (-0.63%) 130 308,310 0.02 (%)
11:28:45 31.50 -0.20 (-0.63%) 800 308,180 0.1 (%)
11:28:14 31.45 -0.25 (-0.79%) 200 307,380 0.03 (%)
11:28:13 31.45 -0.25 (-0.79%) 10 307,180 0.0 (%)
11:27:33 31.50 -0.20 (-0.63%) 20 307,170 0.0 (%)
11:27:19 31.50 -0.20 (-0.63%) 130 307,150 0.02 (%)
11:27:03 31.50 -0.20 (-0.63%) 510 307,020 0.07 (%)
11:26:33 31.45 -0.25 (-0.79%) 400 306,510 0.05 (%)
11:26:12 31.45 -0.25 (-0.79%) 350 306,110 0.05 (%)
11:25:53 31.50 -0.20 (-0.63%) 50 305,760 0.01 (%)
11:25:50 31.45 -0.25 (-0.79%) 10 305,710 0.0 (%)
11:25:36 31.50 -0.20 (-0.63%) 100 305,700 0.01 (%)
11:25:35 31.50 -0.20 (-0.63%) 30 305,600 0.0 (%)
11:25:25 31.50 -0.20 (-0.63%) 130 305,570 0.02 (%)
11:25:15 31.50 -0.20 (-0.63%) 500 305,440 0.06 (%)
11:25:10 31.50 -0.20 (-0.63%) 40 304,940 0.01 (%)
11:25:06 31.50 -0.20 (-0.63%) 620 304,900 0.08 (%)
11:24:48 31.50 -0.20 (-0.63%) 20 304,280 0.0 (%)
11:24:47 31.50 -0.20 (-0.63%) 90 304,260 0.01 (%)
11:24:28 31.50 -0.20 (-0.63%) 10 304,170 0.0 (%)
11:24:27 31.50 -0.20 (-0.63%) 130 304,160 0.02 (%)
11:23:37 31.50 -0.20 (-0.63%) 50 304,030 0.01 (%)
11:23:36 31.50 -0.20 (-0.63%) 20 303,980 0.0 (%)
11:23:30 31.50 -0.20 (-0.63%) 10 303,960 0.0 (%)
11:23:29 31.50 -0.20 (-0.63%) 120 303,950 0.02 (%)
11:23:27 31.50 -0.20 (-0.63%) 350 303,830 0.05 (%)
11:23:23 31.50 -0.20 (-0.63%) 650 303,480 0.08 (%)
11:23:21 31.45 -0.25 (-0.79%) 60 302,830 0.01 (%)
11:23:18 31.50 -0.20 (-0.63%) 30 302,770 0.0 (%)
11:23:13 31.50 -0.20 (-0.63%) 10 302,740 0.0 (%)
11:23:10 31.50 -0.20 (-0.63%) 150 302,730 0.02 (%)
11:22:57 31.50 -0.20 (-0.63%) 50 302,580 0.01 (%)
11:22:36 31.50 -0.20 (-0.63%) 500 302,530 0.06 (%)
11:22:15 31.50 -0.20 (-0.63%) 710 302,030 0.09 (%)
11:22:14 31.45 -0.25 (-0.79%) 50 301,320 0.01 (%)
11:22:05 31.50 -0.20 (-0.63%) 1,450 301,270 0.19 (%)
11:21:39 31.50 -0.20 (-0.63%) 530 299,820 0.07 (%)
11:21:17 31.50 -0.20 (-0.63%) 30 299,290 0.0 (%)
11:20:40 31.50 -0.20 (-0.63%) 40 299,260 0.01 (%)
11:20:10 31.50 -0.20 (-0.63%) 20 299,220 0.0 (%)
11:19:51 31.50 -0.20 (-0.63%) 490 299,200 0.06 (%)
11:19:09 31.45 -0.25 (-0.79%) 100 298,710 0.01 (%)
11:19:05 31.45 -0.25 (-0.79%) 500 298,610 0.06 (%)
11:18:42 31.45 -0.25 (-0.79%) 350 298,110 0.05 (%)
11:18:38 31.50 -0.20 (-0.63%) 10 297,760 0.0 (%)
11:18:37 31.50 -0.20 (-0.63%) 50 297,750 0.01 (%)
11:18:26 31.50 -0.20 (-0.63%) 10 297,700 0.0 (%)
11:18:24 31.50 -0.20 (-0.63%) 50 297,690 0.01 (%)
11:18:20 31.50 -0.20 (-0.63%) 20 297,640 0.0 (%)
11:18:15 31.50 -0.20 (-0.63%) 10 297,620 0.0 (%)
11:18:03 31.50 -0.20 (-0.63%) 490 297,610 0.06 (%)
11:17:57 31.45 -0.25 (-0.79%) 200 297,120 0.03 (%)
11:17:39 31.50 -0.20 (-0.63%) 110 296,920 0.01 (%)
11:17:04 31.45 -0.25 (-0.79%) 10 296,810 0.0 (%)
11:16:54 31.50 -0.20 (-0.63%) 100 296,800 0.01 (%)
11:16:41 31.50 -0.20 (-0.63%) 30 296,700 0.0 (%)
11:16:19 31.45 -0.25 (-0.79%) 210 296,670 0.03 (%)
11:16:15 31.50 -0.20 (-0.63%) 510 296,460 0.07 (%)
11:15:48 31.45 -0.25 (-0.79%) 20 295,950 0.0 (%)
11:15:44 31.45 -0.25 (-0.79%) 330 295,930 0.04 (%)
11:15:41 31.45 -0.25 (-0.79%) 1,030 295,600 0.13 (%)
11:15:35 31.45 -0.25 (-0.79%) 150 294,570 0.02 (%)
11:15:26 31.45 -0.25 (-0.79%) 50 294,420 0.01 (%)
11:15:21 31.45 -0.25 (-0.79%) 100 294,370 0.01 (%)
11:15:16 31.45 -0.25 (-0.79%) 50 294,270 0.01 (%)
11:15:08 31.45 -0.25 (-0.79%) 10 294,220 0.0 (%)
11:15:06 31.45 -0.25 (-0.79%) 200 294,210 0.03 (%)
11:14:56 31.45 -0.25 (-0.79%) 100 294,010 0.01 (%)
11:14:45 31.40 -0.30 (-0.95%) 350 293,910 0.05 (%)
11:14:40 31.40 -0.30 (-0.95%) 110 293,560 0.01 (%)
11:14:39 31.40 -0.30 (-0.95%) 50 293,450 0.01 (%)
11:14:37 31.40 -0.30 (-0.95%) 100 293,400 0.01 (%)
11:14:34 31.40 -0.30 (-0.95%) 2,000 293,300 0.26 (%)
11:14:29 31.40 -0.30 (-0.95%) 100 291,300 0.01 (%)
11:14:28 31.40 -0.30 (-0.95%) 450 291,200 0.06 (%)
11:14:23 31.40 -0.30 (-0.95%) 10 290,750 0.0 (%)
11:14:14 31.40 -0.30 (-0.95%) 50 290,740 0.01 (%)
11:14:06 31.35 -0.35 (-1.10%) 30 290,690 0.0 (%)
11:13:56 31.40 -0.30 (-0.95%) 500 290,660 0.06 (%)
11:13:54 31.35 -0.35 (-1.10%) 3,000 290,160 0.39 (%)
11:13:53 31.30 -0.40 (-1.26%) 370 287,160 0.05 (%)
11:13:48 31.35 -0.35 (-1.10%) 150 286,790 0.02 (%)
11:13:45 31.35 -0.35 (-1.10%) 100 286,640 0.01 (%)
11:13:44 31.35 -0.35 (-1.10%) 50 286,540 0.01 (%)
11:13:42 31.30 -0.40 (-1.26%) 1,450 286,490 0.19 (%)
11:13:40 31.35 -0.35 (-1.10%) 10 285,040 0.0 (%)
11:13:39 31.35 -0.35 (-1.10%) 110 285,030 0.01 (%)
11:13:38 31.35 -0.35 (-1.10%) 20 284,920 0.0 (%)
11:13:33 31.35 -0.35 (-1.10%) 300 284,900 0.04 (%)
11:13:29 31.35 -0.35 (-1.10%) 10 284,600 0.0 (%)
11:13:27 31.35 -0.35 (-1.10%) 3,040 284,590 0.39 (%)
11:13:01 31.35 -0.35 (-1.10%) 20 281,550 0.0 (%)
11:12:56 31.40 -0.30 (-0.95%) 10 281,530 0.0 (%)
11:12:52 31.40 -0.30 (-0.95%) 510 281,520 0.07 (%)
11:12:40 31.35 -0.35 (-1.10%) 200 281,010 0.03 (%)
11:12:38 31.35 -0.35 (-1.10%) 130 280,810 0.02 (%)
11:12:34 31.35 -0.35 (-1.10%) 100 280,680 0.01 (%)
11:12:28 31.35 -0.35 (-1.10%) 100 280,580 0.01 (%)
11:12:12 31.35 -0.35 (-1.10%) 500 280,480 0.06 (%)
11:12:02 31.35 -0.35 (-1.10%) 10 279,980 0.0 (%)
11:11:58 31.35 -0.35 (-1.10%) 30 279,970 0.0 (%)
11:11:52 31.35 -0.35 (-1.10%) 300 279,940 0.04 (%)
11:11:46 31.35 -0.35 (-1.10%) 30 279,640 0.0 (%)
11:11:45 31.40 -0.30 (-0.95%) 500 279,610 0.06 (%)
11:11:44 31.35 -0.35 (-1.10%) 800 279,110 0.1 (%)
11:11:31 31.40 -0.30 (-0.95%) 10 278,310 0.0 (%)
11:11:25 31.40 -0.30 (-0.95%) 1,380 278,300 0.18 (%)
11:11:20 31.40 -0.30 (-0.95%) 240 276,920 0.03 (%)
11:11:15 31.40 -0.30 (-0.95%) 50 276,680 0.01 (%)
11:11:12 31.40 -0.30 (-0.95%) 10 276,630 0.0 (%)
11:10:55 31.40 -0.30 (-0.95%) 300 276,620 0.04 (%)
11:10:53 31.40 -0.30 (-0.95%) 280 276,320 0.04 (%)
11:10:51 31.40 -0.30 (-0.95%) 750 276,040 0.1 (%)
11:10:48 31.40 -0.30 (-0.95%) 40 275,290 0.01 (%)
11:10:47 31.40 -0.30 (-0.95%) 230 275,250 0.03 (%)
11:10:46 31.40 -0.30 (-0.95%) 20 275,020 0.0 (%)
11:10:42 31.40 -0.30 (-0.95%) 200 275,000 0.03 (%)
11:10:32 31.40 -0.30 (-0.95%) 350 274,800 0.05 (%)
11:10:12 31.40 -0.30 (-0.95%) 100 274,450 0.01 (%)
11:09:54 31.40 -0.30 (-0.95%) 70 274,350 0.01 (%)
11:09:53 31.40 -0.30 (-0.95%) 40 274,280 0.01 (%)
11:09:46 31.40 -0.30 (-0.95%) 50 274,240 0.01 (%)
11:09:42 31.40 -0.30 (-0.95%) 160 274,190 0.02 (%)
11:09:41 31.40 -0.30 (-0.95%) 20 274,030 0.0 (%)
11:09:39 31.40 -0.30 (-0.95%) 220 274,010 0.03 (%)
11:09:32 31.40 -0.30 (-0.95%) 30 273,790 0.0 (%)
11:09:27 31.40 -0.30 (-0.95%) 50 273,760 0.01 (%)
11:09:26 31.40 -0.30 (-0.95%) 10 273,710 0.0 (%)
11:09:18 31.40 -0.30 (-0.95%) 100 273,700 0.01 (%)
11:09:10 31.40 -0.30 (-0.95%) 550 273,600 0.07 (%)
11:09:07 31.40 -0.30 (-0.95%) 20 273,050 0.0 (%)
11:09:04 31.40 -0.30 (-0.95%) 50 273,030 0.01 (%)
11:08:56 31.40 -0.30 (-0.95%) 1,000 272,980 0.13 (%)
11:08:43 31.40 -0.30 (-0.95%) 20 271,980 0.0 (%)
11:08:25 31.40 -0.30 (-0.95%) 10 271,960 0.0 (%)
11:08:22 31.40 -0.30 (-0.95%) 90 271,950 0.01 (%)
11:08:14 31.40 -0.30 (-0.95%) 200 271,860 0.03 (%)
11:08:10 31.40 -0.30 (-0.95%) 130 271,660 0.02 (%)
11:08:08 31.40 -0.30 (-0.95%) 200 271,530 0.03 (%)
11:08:00 31.40 -0.30 (-0.95%) 200 271,330 0.03 (%)
11:07:58 31.40 -0.30 (-0.95%) 100 271,130 0.01 (%)
11:07:51 31.40 -0.30 (-0.95%) 210 271,030 0.03 (%)
11:07:46 31.40 -0.30 (-0.95%) 100 270,820 0.01 (%)
11:07:42 31.40 -0.30 (-0.95%) 2,000 270,720 0.26 (%)
11:07:40 31.40 -0.30 (-0.95%) 100 268,720 0.01 (%)
11:07:38 31.40 -0.30 (-0.95%) 400 268,620 0.05 (%)
11:07:31 31.40 -0.30 (-0.95%) 500 268,220 0.06 (%)
11:07:26 31.45 -0.25 (-0.79%) 70 267,720 0.01 (%)
11:07:21 31.45 -0.25 (-0.79%) 110 267,650 0.01 (%)
11:07:12 31.45 -0.25 (-0.79%) 10 267,540 0.0 (%)
11:06:56 31.45 -0.25 (-0.79%) 3,070 267,530 0.4 (%)
11:06:35 31.50 -0.20 (-0.63%) 23,650 264,460 3.05 (%)
11:06:29 31.50 -0.20 (-0.63%) 100 240,810 0.01 (%)
11:06:21 31.50 -0.20 (-0.63%) 20 240,710 0.0 (%)
11:06:20 31.55 -0.15 (-0.47%) 10 240,690 0.0 (%)
11:06:19 31.50 -0.20 (-0.63%) 250 240,680 0.03 (%)
11:06:15 31.50 -0.20 (-0.63%) 200 240,430 0.03 (%)
11:06:10 31.50 -0.20 (-0.63%) 1,000 240,230 0.13 (%)
11:06:08 31.55 -0.15 (-0.47%) 480 239,230 0.06 (%)
11:05:53 31.50 -0.20 (-0.63%) 1,970 238,750 0.25 (%)
11:05:45 31.50 -0.20 (-0.63%) 10 236,780 0.0 (%)
11:05:39 31.50 -0.20 (-0.63%) 60 236,770 0.01 (%)
11:05:34 31.55 -0.15 (-0.47%) 500 236,710 0.06 (%)
11:05:20 31.50 -0.20 (-0.63%) 70 236,210 0.01 (%)
11:05:01 31.50 -0.20 (-0.63%) 10 236,140 0.0 (%)
11:04:37 31.50 -0.20 (-0.63%) 100 236,130 0.01 (%)
11:04:25 31.50 -0.20 (-0.63%) 20 236,030 0.0 (%)
11:04:22 31.50 -0.20 (-0.63%) 500 236,010 0.06 (%)
11:04:20 31.50 -0.20 (-0.63%) 50 235,510 0.01 (%)
11:04:15 31.50 -0.20 (-0.63%) 20 235,460 0.0 (%)
11:04:09 31.50 -0.20 (-0.63%) 60 235,440 0.01 (%)
11:03:55 31.50 -0.20 (-0.63%) 450 235,380 0.06 (%)
11:03:52 31.55 -0.15 (-0.47%) 20 234,930 0.0 (%)
11:03:51 31.55 -0.15 (-0.47%) 10 234,910 0.0 (%)
11:03:45 31.50 -0.20 (-0.63%) 120 234,900 0.02 (%)
11:03:33 31.55 -0.15 (-0.47%) 10 234,780 0.0 (%)
11:03:28 31.55 -0.15 (-0.47%) 100 234,770 0.01 (%)
11:03:25 31.50 -0.20 (-0.63%) 1,200 234,670 0.15 (%)
11:03:05 31.55 -0.15 (-0.47%) 10 233,470 0.0 (%)
11:02:46 31.50 -0.20 (-0.63%) 22,500 233,460 2.9 (%)
11:02:40 31.60 -0.10 (-0.32%) 510 210,960 0.07 (%)
11:02:01 31.55 -0.15 (-0.47%) 510 210,450 0.07 (%)
11:01:23 31.60 -0.10 (-0.32%) 200 209,940 0.03 (%)
11:00:46 31.60 -0.10 (-0.32%) 100 209,740 0.01 (%)
11:00:44 31.55 -0.15 (-0.47%) 50 209,640 0.01 (%)
11:00:29 31.55 -0.15 (-0.47%) 500 209,590 0.06 (%)
11:00:06 31.55 -0.15 (-0.47%) 290 209,090 0.04 (%)
10:59:15 31.60 -0.10 (-0.32%) 10 208,800 0.0 (%)
10:59:14 31.60 -0.10 (-0.32%) 80 208,790 0.01 (%)
10:59:12 31.60 -0.10 (-0.32%) 290 208,710 0.04 (%)
10:59:10 31.60 -0.10 (-0.32%) 380 208,420 0.05 (%)
10:58:57 31.60 -0.10 (-0.32%) 120 208,040 0.02 (%)
10:58:33 31.60 -0.10 (-0.32%) 300 207,920 0.04 (%)
10:58:26 31.65 -0.05 (-0.16%) 510 207,620 0.07 (%)
10:58:22 31.60 -0.10 (-0.32%) 300 207,110 0.04 (%)
10:58:17 31.60 -0.10 (-0.32%) 20 206,810 0.0 (%)
10:58:10 31.60 -0.10 (-0.32%) 80 206,790 0.01 (%)
10:58:04 31.60 -0.10 (-0.32%) 500 206,710 0.06 (%)
10:57:55 31.60 -0.10 (-0.32%) 130 206,210 0.02 (%)
10:57:54 31.60 -0.10 (-0.32%) 100 206,080 0.01 (%)
10:57:50 31.60 -0.10 (-0.32%) 130 205,980 0.02 (%)
10:57:40 31.60 -0.10 (-0.32%) 50 205,850 0.01 (%)
10:57:36 31.60 -0.10 (-0.32%) 10 205,800 0.0 (%)
10:57:16 31.60 -0.10 (-0.32%) 140 205,790 0.02 (%)
10:57:15 31.60 -0.10 (-0.32%) 2,000 205,650 0.26 (%)
10:57:14 31.60 -0.10 (-0.32%) 50 203,650 0.01 (%)
10:56:58 31.60 -0.10 (-0.32%) 1,110 203,600 0.14 (%)
10:56:44 31.55 -0.15 (-0.47%) 860 202,490 0.11 (%)
10:56:30 31.60 -0.10 (-0.32%) 10 201,630 0.0 (%)
10:56:16 31.60 -0.10 (-0.32%) 1,600 201,620 0.21 (%)
10:55:45 31.55 -0.15 (-0.47%) 100 200,020 0.01 (%)
10:55:43 31.55 -0.15 (-0.47%) 40 199,920 0.01 (%)
10:55:41 31.60 -0.10 (-0.32%) 510 199,880 0.07 (%)
10:55:11 31.60 -0.10 (-0.32%) 10 199,370 0.0 (%)
10:55:08 31.55 -0.15 (-0.47%) 90 199,360 0.01 (%)
10:54:01 31.60 -0.10 (-0.32%) 2,540 199,270 0.33 (%)
10:53:54 31.60 -0.10 (-0.32%) 20 196,730 0.0 (%)
10:53:41 31.65 -0.05 (-0.16%) 60 196,710 0.01 (%)
10:53:27 31.65 -0.05 (-0.16%) 10 196,650 0.0 (%)
10:53:08 31.60 -0.10 (-0.32%) 350 196,640 0.05 (%)
10:53:03 31.60 -0.10 (-0.32%) 80 196,290 0.01 (%)
10:52:43 31.65 -0.05 (-0.16%) 350 196,210 0.05 (%)
10:52:33 31.65 -0.05 (-0.16%) 10 195,860 0.0 (%)
10:52:31 31.60 -0.10 (-0.32%) 50 195,850 0.01 (%)
10:52:26 31.60 -0.10 (-0.32%) 300 195,800 0.04 (%)
10:52:20 31.60 -0.10 (-0.32%) 230 195,500 0.03 (%)
10:52:18 31.60 -0.10 (-0.32%) 1,000 195,270 0.13 (%)
10:51:44 31.60 -0.10 (-0.32%) 300 194,270 0.04 (%)
10:51:32 31.60 -0.10 (-0.32%) 300 193,970 0.04 (%)
10:51:16 31.60 -0.10 (-0.32%) 80 193,670 0.01 (%)
10:51:02 31.60 -0.10 (-0.32%) 100 193,590 0.01 (%)
10:50:57 31.60 -0.10 (-0.32%) 40 193,490 0.01 (%)
10:50:55 31.60 -0.10 (-0.32%) 100 193,450 0.01 (%)
10:50:50 31.60 -0.10 (-0.32%) 110 193,350 0.01 (%)
10:49:52 31.60 -0.10 (-0.32%) 1,100 193,240 0.14 (%)
10:49:47 31.60 -0.10 (-0.32%) 10 192,140 0.0 (%)
10:49:35 31.60 -0.10 (-0.32%) 1,990 192,130 0.26 (%)
10:49:32 31.60 -0.10 (-0.32%) 100 190,140 0.01 (%)
10:49:31 31.60 -0.10 (-0.32%) 360 190,040 0.05 (%)
10:49:16 31.60 -0.10 (-0.32%) 500 189,680 0.06 (%)
10:49:07 31.60 -0.10 (-0.32%) 1,300 189,180 0.17 (%)
10:48:54 31.60 -0.10 (-0.32%) 300 187,880 0.04 (%)
10:48:51 31.60 -0.10 (-0.32%) 1,020 187,580 0.13 (%)
10:48:46 31.60 -0.10 (-0.32%) 300 186,560 0.04 (%)
10:48:43 31.60 -0.10 (-0.32%) 250 186,260 0.03 (%)
10:48:40 31.60 -0.10 (-0.32%) 50 186,010 0.01 (%)
10:48:37 31.60 -0.10 (-0.32%) 20 185,960 0.0 (%)
10:48:35 31.60 -0.10 (-0.32%) 50 185,940 0.01 (%)
10:48:34 31.60 -0.10 (-0.32%) 380 185,890 0.05 (%)
10:48:32 31.60 -0.10 (-0.32%) 70 185,510 0.01 (%)
10:48:30 31.60 -0.10 (-0.32%) 1,000 185,440 0.13 (%)
10:48:22 31.60 -0.10 (-0.32%) 20 184,440 0.0 (%)
10:48:14 31.60 -0.10 (-0.32%) 300 184,420 0.04 (%)
10:47:58 31.60 -0.10 (-0.32%) 1,200 184,120 0.15 (%)
10:47:55 31.60 -0.10 (-0.32%) 20 182,920 0.0 (%)
10:47:53 31.60 -0.10 (-0.32%) 30 182,900 0.0 (%)
10:47:42 31.60 -0.10 (-0.32%) 1,100 182,870 0.14 (%)
10:47:36 31.60 -0.10 (-0.32%) 100 181,770 0.01 (%)
10:47:30 31.60 -0.10 (-0.32%) 60 181,670 0.01 (%)
10:47:29 31.60 -0.10 (-0.32%) 350 181,610 0.05 (%)
10:47:23 31.65 -0.05 (-0.16%) 30 181,260 0.0 (%)
10:47:19 31.60 -0.10 (-0.32%) 1,000 181,230 0.13 (%)
10:47:16 31.60 -0.10 (-0.32%) 10 180,230 0.0 (%)
10:46:53 31.60 -0.10 (-0.32%) 30 180,220 0.0 (%)
10:46:33 31.60 -0.10 (-0.32%) 50 180,190 0.01 (%)
10:46:23 31.60 -0.10 (-0.32%) 290 180,140 0.04 (%)
10:46:07 31.65 -0.05 (-0.16%) 120 179,850 0.02 (%)
10:45:50 31.60 -0.10 (-0.32%) 20 179,730 0.0 (%)
10:45:48 31.65 -0.05 (-0.16%) 10 179,710 0.0 (%)
10:45:33 31.60 -0.10 (-0.32%) 20 179,700 0.0 (%)
10:45:09 31.60 -0.10 (-0.32%) 40 179,680 0.01 (%)
10:45:05 31.60 -0.10 (-0.32%) 20 179,640 0.0 (%)
10:44:55 31.65 -0.05 (-0.16%) 10 179,620 0.0 (%)
10:44:39 31.60 -0.10 (-0.32%) 100 179,610 0.01 (%)
10:44:36 31.60 -0.10 (-0.32%) 40 179,510 0.01 (%)
10:44:08 31.60 -0.10 (-0.32%) 130 179,470 0.02 (%)
10:42:59 31.60 -0.10 (-0.32%) 700 179,340 0.09 (%)
10:42:51 31.60 -0.10 (-0.32%) 30 178,640 0.0 (%)
10:42:42 31.60 -0.10 (-0.32%) 100 178,610 0.01 (%)
10:42:36 31.60 -0.10 (-0.32%) 20 178,510 0.0 (%)
10:42:22 31.60 -0.10 (-0.32%) 40 178,490 0.01 (%)
10:42:15 31.60 -0.10 (-0.32%) 200 178,450 0.03 (%)
10:41:57 31.60 -0.10 (-0.32%) 100 178,250 0.01 (%)
10:41:44 31.65 -0.05 (-0.16%) 10 178,150 0.0 (%)
10:41:39 31.60 -0.10 (-0.32%) 150 178,140 0.02 (%)
10:41:21 31.60 -0.10 (-0.32%) 350 177,990 0.05 (%)
10:41:03 31.65 -0.05 (-0.16%) 10 177,640 0.0 (%)
10:40:31 31.60 -0.10 (-0.32%) 30 177,630 0.0 (%)
10:40:30 31.60 -0.10 (-0.32%) 20 177,600 0.0 (%)
10:40:18 31.60 -0.10 (-0.32%) 1,430 177,580 0.18 (%)
10:40:00 31.60 -0.10 (-0.32%) 2,500 176,150 0.32 (%)
10:39:44 31.65 -0.05 (-0.16%) 10 173,650 0.0 (%)
10:39:05 31.60 -0.10 (-0.32%) 80 173,640 0.01 (%)
10:38:27 31.60 -0.10 (-0.32%) 30 173,560 0.0 (%)
10:37:54 31.65 -0.05 (-0.16%) 200 173,530 0.03 (%)
10:37:23 31.60 -0.10 (-0.32%) 30 173,330 0.0 (%)
10:37:19 31.65 -0.05 (-0.16%) 10 173,300 0.0 (%)
10:37:18 31.65 -0.05 (-0.16%) 100 173,290 0.01 (%)
10:37:14 31.60 -0.10 (-0.32%) 40 173,190 0.01 (%)
10:36:48 31.60 -0.10 (-0.32%) 350 173,150 0.05 (%)
10:36:41 31.60 -0.10 (-0.32%) 50 172,800 0.01 (%)
10:36:37 31.65 -0.05 (-0.16%) 160 172,750 0.02 (%)
10:36:33 31.65 -0.05 (-0.16%) 150 172,590 0.02 (%)
10:36:00 31.65 -0.05 (-0.16%) 100 172,440 0.01 (%)
10:35:45 31.65 -0.05 (-0.16%) 460 172,340 0.06 (%)
10:35:33 31.65 -0.05 (-0.16%) 30 171,880 0.0 (%)
10:35:08 31.65 -0.05 (-0.16%) 10 171,850 0.0 (%)
10:35:06 31.65 -0.05 (-0.16%) 1,000 171,840 0.13 (%)
10:35:04 31.65 -0.05 (-0.16%) 500 170,840 0.06 (%)
10:34:56 31.65 -0.05 (-0.16%) 30 170,340 0.0 (%)
10:34:27 31.65 -0.05 (-0.16%) 1,030 170,310 0.13 (%)
10:33:46 31.65 -0.05 (-0.16%) 30 169,280 0.0 (%)
10:33:45 31.65 -0.05 (-0.16%) 100 169,250 0.01 (%)
10:33:27 31.65 -0.05 (-0.16%) 10 169,150 0.0 (%)
10:33:23 31.65 -0.05 (-0.16%) 20 169,140 0.0 (%)
10:33:22 31.65 -0.05 (-0.16%) 30 169,120 0.0 (%)
10:33:12 31.65 -0.05 (-0.16%) 60 169,090 0.01 (%)
10:32:55 31.65 -0.05 (-0.16%) 130 169,030 0.02 (%)
10:32:42 31.65 -0.05 (-0.16%) 20 168,900 0.0 (%)
10:32:37 31.65 -0.05 (-0.16%) 660 168,880 0.09 (%)
10:32:34 31.65 -0.05 (-0.16%) 660 168,220 0.09 (%)
10:31:49 31.65 -0.05 (-0.16%) 100 167,560 0.01 (%)
10:31:40 31.65 -0.05 (-0.16%) 90 167,460 0.01 (%)
10:31:13 31.65 -0.05 (-0.16%) 10 167,370 0.0 (%)
10:30:43 31.70 0.00 (0.00%) 2,000 167,360 0.26 (%)
10:30:32 31.65 -0.05 (-0.16%) 20 165,360 0.0 (%)
10:30:08 31.65 -0.05 (-0.16%) 100 165,340 0.01 (%)
10:30:06 31.65 -0.05 (-0.16%) 10 165,240 0.0 (%)
10:30:04 31.65 -0.05 (-0.16%) 480 165,230 0.06 (%)
10:30:02 31.65 -0.05 (-0.16%) 230 164,750 0.03 (%)
10:30:00 31.65 -0.05 (-0.16%) 50 164,520 0.01 (%)
10:29:55 31.65 -0.05 (-0.16%) 300 164,470 0.04 (%)
10:29:51 31.65 -0.05 (-0.16%) 1,000 164,170 0.13 (%)
10:29:33 31.65 -0.05 (-0.16%) 810 163,170 0.1 (%)
10:29:14 31.60 -0.10 (-0.32%) 10 162,360 0.0 (%)
10:29:05 31.65 -0.05 (-0.16%) 5,000 162,350 0.64 (%)
10:28:51 31.60 -0.10 (-0.32%) 20 157,350 0.0 (%)
10:28:46 31.65 -0.05 (-0.16%) 200 157,330 0.03 (%)
10:28:37 31.65 -0.05 (-0.16%) 80 157,130 0.01 (%)
10:28:17 31.65 -0.05 (-0.16%) 10 157,050 0.0 (%)
10:28:10 31.65 -0.05 (-0.16%) 50 157,040 0.01 (%)
10:28:06 31.65 -0.05 (-0.16%) 10 156,990 0.0 (%)
10:27:33 31.65 -0.05 (-0.16%) 150 156,980 0.02 (%)
10:27:31 31.65 -0.05 (-0.16%) 100 156,830 0.01 (%)
10:27:30 31.60 -0.10 (-0.32%) 350 156,730 0.05 (%)
10:27:22 31.65 -0.05 (-0.16%) 50 156,380 0.01 (%)
10:26:49 31.65 -0.05 (-0.16%) 10 156,330 0.0 (%)
10:26:32 31.65 -0.05 (-0.16%) 200 156,320 0.03 (%)
10:26:23 31.65 -0.05 (-0.16%) 400 156,120 0.05 (%)
10:26:14 31.65 -0.05 (-0.16%) 20 155,720 0.0 (%)
10:26:05 31.65 -0.05 (-0.16%) 150 155,700 0.02 (%)
10:25:59 31.65 -0.05 (-0.16%) 20 155,550 0.0 (%)
10:25:53 31.65 -0.05 (-0.16%) 3,000 155,530 0.39 (%)
10:25:26 31.65 -0.05 (-0.16%) 2,000 152,530 0.26 (%)
10:24:58 31.65 -0.05 (-0.16%) 4,690 150,530 0.6 (%)
10:24:35 31.65 -0.05 (-0.16%) 50 145,840 0.01 (%)
10:24:34 31.65 -0.05 (-0.16%) 100 145,790 0.01 (%)
10:24:27 31.65 -0.05 (-0.16%) 3,000 145,690 0.39 (%)
10:24:10 31.65 -0.05 (-0.16%) 40 142,690 0.01 (%)
10:24:08 31.70 0.00 (0.00%) 200 142,650 0.03 (%)
10:24:03 31.65 -0.05 (-0.16%) 50 142,450 0.01 (%)
10:24:00 31.65 -0.05 (-0.16%) 640 142,400 0.08 (%)
10:23:16 31.65 -0.05 (-0.16%) 1,500 141,760 0.19 (%)
10:23:14 31.65 -0.05 (-0.16%) 30 140,260 0.0 (%)
10:22:54 31.65 -0.05 (-0.16%) 100 140,230 0.01 (%)
10:22:50 31.70 0.00 (0.00%) 50 140,130 0.01 (%)
10:22:33 31.70 0.00 (0.00%) 20 140,080 0.0 (%)
10:22:20 31.70 0.00 (0.00%) 10 140,060 0.0 (%)
10:22:19 31.65 -0.05 (-0.16%) 1,350 140,050 0.17 (%)
10:21:43 31.70 0.00 (0.00%) 120 138,700 0.02 (%)
10:21:41 31.65 -0.05 (-0.16%) 10 138,580 0.0 (%)
10:21:30 31.65 -0.05 (-0.16%) 500 138,570 0.06 (%)
10:21:23 31.65 -0.05 (-0.16%) 50 138,070 0.01 (%)
10:21:19 31.65 -0.05 (-0.16%) 3,570 138,020 0.46 (%)
10:21:12 31.65 -0.05 (-0.16%) 2,430 134,450 0.31 (%)
10:21:01 31.65 -0.05 (-0.16%) 10 132,020 0.0 (%)
10:20:50 31.65 -0.05 (-0.16%) 100 132,010 0.01 (%)
10:20:49 31.65 -0.05 (-0.16%) 80 131,910 0.01 (%)
10:20:32 31.65 -0.05 (-0.16%) 70 131,830 0.01 (%)
10:20:30 31.65 -0.05 (-0.16%) 10 131,760 0.0 (%)
10:20:23 31.65 -0.05 (-0.16%) 770 131,750 0.1 (%)
10:20:18 31.65 -0.05 (-0.16%) 230 130,980 0.03 (%)
10:20:17 31.70 0.00 (0.00%) 500 130,750 0.06 (%)
10:19:57 31.65 -0.05 (-0.16%) 6,000 130,250 0.77 (%)
10:19:34 31.65 -0.05 (-0.16%) 450 124,250 0.06 (%)
10:19:17 31.65 -0.05 (-0.16%) 70 123,800 0.01 (%)
10:18:36 31.65 -0.05 (-0.16%) 2,740 123,730 0.35 (%)
10:18:27 31.65 -0.05 (-0.16%) 120 120,990 0.02 (%)
10:18:12 31.65 -0.05 (-0.16%) 10 120,870 0.0 (%)
10:18:10 31.65 -0.05 (-0.16%) 50 120,860 0.01 (%)
10:17:43 31.65 -0.05 (-0.16%) 10 120,810 0.0 (%)
10:17:33 31.65 -0.05 (-0.16%) 50 120,800 0.01 (%)
10:17:28 31.65 -0.05 (-0.16%) 220 120,750 0.03 (%)
10:17:25 31.65 -0.05 (-0.16%) 30 120,530 0.0 (%)
10:17:22 31.65 -0.05 (-0.16%) 10 120,500 0.0 (%)
10:17:09 31.65 -0.05 (-0.16%) 50 120,490 0.01 (%)
10:17:01 31.65 -0.05 (-0.16%) 200 120,440 0.03 (%)
10:16:40 31.65 -0.05 (-0.16%) 50 120,240 0.01 (%)
10:16:23 31.65 -0.05 (-0.16%) 500 120,190 0.06 (%)
10:16:22 31.65 -0.05 (-0.16%) 510 119,690 0.07 (%)
10:16:12 31.65 -0.05 (-0.16%) 10 119,180 0.0 (%)
10:15:46 31.65 -0.05 (-0.16%) 50 119,170 0.01 (%)
10:15:38 31.65 -0.05 (-0.16%) 10 119,120 0.0 (%)
10:15:30 31.65 -0.05 (-0.16%) 230 119,110 0.03 (%)
10:15:18 31.65 -0.05 (-0.16%) 1,000 118,880 0.13 (%)
10:14:50 31.65 -0.05 (-0.16%) 10 117,880 0.0 (%)
10:14:30 31.60 -0.10 (-0.32%) 70 117,870 0.01 (%)
10:14:13 31.65 -0.05 (-0.16%) 10 117,800 0.0 (%)
10:13:16 31.65 -0.05 (-0.16%) 300 117,790 0.04 (%)
10:13:12 31.65 -0.05 (-0.16%) 10 117,490 0.0 (%)
10:13:02 31.65 -0.05 (-0.16%) 200 117,480 0.03 (%)
10:12:58 31.60 -0.10 (-0.32%) 50 117,280 0.01 (%)
10:12:54 31.65 -0.05 (-0.16%) 80 117,230 0.01 (%)
10:12:40 31.60 -0.10 (-0.32%) 10 117,150 0.0 (%)
10:12:29 31.65 -0.05 (-0.16%) 100 117,140 0.01 (%)
10:12:17 31.65 -0.05 (-0.16%) 10 117,040 0.0 (%)
10:12:15 31.65 -0.05 (-0.16%) 40 117,030 0.01 (%)
10:11:43 31.65 -0.05 (-0.16%) 10 116,990 0.0 (%)
10:11:37 31.65 -0.05 (-0.16%) 200 116,980 0.03 (%)
10:11:36 31.65 -0.05 (-0.16%) 240 116,780 0.03 (%)
10:11:17 31.65 -0.05 (-0.16%) 10 116,540 0.0 (%)
10:11:05 31.65 -0.05 (-0.16%) 100 116,530 0.01 (%)
10:10:28 31.65 -0.05 (-0.16%) 100 116,430 0.01 (%)
10:10:06 31.65 -0.05 (-0.16%) 600 116,330 0.08 (%)
10:09:38 31.70 0.00 (0.00%) 10 115,730 0.0 (%)
10:09:31 31.70 0.00 (0.00%) 80 115,720 0.01 (%)
10:09:01 31.70 0.00 (0.00%) 100 115,640 0.01 (%)
10:08:00 31.70 0.00 (0.00%) 180 115,540 0.02 (%)
10:07:42 31.65 -0.05 (-0.16%) 120 115,360 0.02 (%)
10:07:39 31.65 -0.05 (-0.16%) 450 115,240 0.06 (%)
10:07:02 31.65 -0.05 (-0.16%) 10 114,790 0.0 (%)
10:06:53 31.65 -0.05 (-0.16%) 100 114,780 0.01 (%)
10:06:48 31.65 -0.05 (-0.16%) 30 114,680 0.0 (%)
10:06:41 31.70 0.00 (0.00%) 40 114,650 0.01 (%)
10:06:37 31.65 -0.05 (-0.16%) 400 114,610 0.05 (%)
10:06:16 31.65 -0.05 (-0.16%) 50 114,210 0.01 (%)
10:05:45 31.70 0.00 (0.00%) 20 114,160 0.0 (%)
10:05:44 31.65 -0.05 (-0.16%) 50 114,140 0.01 (%)
10:05:43 31.65 -0.05 (-0.16%) 40 114,090 0.01 (%)
10:05:41 31.65 -0.05 (-0.16%) 60 114,050 0.01 (%)
10:05:29 31.65 -0.05 (-0.16%) 40 113,990 0.01 (%)
10:05:21 31.65 -0.05 (-0.16%) 960 113,950 0.12 (%)
10:05:20 31.65 -0.05 (-0.16%) 260 112,990 0.03 (%)
10:05:15 31.65 -0.05 (-0.16%) 300 112,730 0.04 (%)
10:05:10 31.65 -0.05 (-0.16%) 460 112,430 0.06 (%)
10:05:08 31.65 -0.05 (-0.16%) 40 111,970 0.01 (%)
10:04:48 31.65 -0.05 (-0.16%) 60 111,930 0.01 (%)
10:04:46 31.65 -0.05 (-0.16%) 1,520 111,870 0.2 (%)
10:04:37 31.65 -0.05 (-0.16%) 20 110,350 0.0 (%)
10:04:32 31.60 -0.10 (-0.32%) 100 110,330 0.01 (%)
10:04:30 31.65 -0.05 (-0.16%) 150 110,230 0.02 (%)
10:04:11 31.65 -0.05 (-0.16%) 20 110,080 0.0 (%)
10:03:44 31.65 -0.05 (-0.16%) 50 110,060 0.01 (%)
10:03:39 31.65 -0.05 (-0.16%) 100 110,010 0.01 (%)
10:03:08 31.65 -0.05 (-0.16%) 210 109,910 0.03 (%)
10:03:05 31.65 -0.05 (-0.16%) 50 109,700 0.01 (%)
10:02:43 31.65 -0.05 (-0.16%) 40 109,650 0.01 (%)
10:02:42 31.65 -0.05 (-0.16%) 10 109,610 0.0 (%)
10:02:30 31.65 -0.05 (-0.16%) 60 109,600 0.01 (%)
10:02:26 31.65 -0.05 (-0.16%) 100 109,540 0.01 (%)
10:02:25 31.60 -0.10 (-0.32%) 10 109,440 0.0 (%)
10:02:13 31.65 -0.05 (-0.16%) 100 109,430 0.01 (%)
10:01:51 31.65 -0.05 (-0.16%) 550 109,330 0.07 (%)
10:01:27 31.65 -0.05 (-0.16%) 270 108,780 0.03 (%)
10:01:24 31.65 -0.05 (-0.16%) 50 108,510 0.01 (%)
10:01:19 31.65 -0.05 (-0.16%) 100 108,460 0.01 (%)
10:01:06 31.65 -0.05 (-0.16%) 500 108,360 0.06 (%)
10:00:51 31.65 -0.05 (-0.16%) 150 107,860 0.02 (%)
10:00:34 31.65 -0.05 (-0.16%) 30 107,710 0.0 (%)
10:00:20 31.65 -0.05 (-0.16%) 10 107,680 0.0 (%)
10:00:10 31.65 -0.05 (-0.16%) 20 107,670 0.0 (%)
10:00:06 31.65 -0.05 (-0.16%) 50 107,650 0.01 (%)
10:00:02 31.65 -0.05 (-0.16%) 40 107,600 0.01 (%)
09:59:44 31.65 -0.05 (-0.16%) 1,050 107,560 0.14 (%)
09:59:18 31.65 -0.05 (-0.16%) 1,160 106,510 0.15 (%)
09:58:47 31.65 -0.05 (-0.16%) 10 105,350 0.0 (%)
09:58:43 31.70 0.00 (0.00%) 1,020 105,340 0.13 (%)
09:58:40 31.65 -0.05 (-0.16%) 1,000 104,320 0.13 (%)
09:58:25 31.65 -0.05 (-0.16%) 130 103,320 0.02 (%)
09:58:15 31.65 -0.05 (-0.16%) 40 103,190 0.01 (%)
09:58:11 31.70 0.00 (0.00%) 100 103,150 0.01 (%)
09:58:04 31.65 -0.05 (-0.16%) 2,240 103,050 0.29 (%)
09:57:42 31.65 -0.05 (-0.16%) 1,000 100,810 0.13 (%)
09:57:33 31.70 0.00 (0.00%) 20 99,810 0.0 (%)
09:56:57 31.70 0.00 (0.00%) 10 99,790 0.0 (%)
09:56:56 31.70 0.00 (0.00%) 300 99,780 0.04 (%)
09:56:34 31.70 0.00 (0.00%) 100 99,480 0.01 (%)
09:56:10 31.70 0.00 (0.00%) 20 99,380 0.0 (%)
09:56:06 31.65 -0.05 (-0.16%) 650 99,360 0.08 (%)
09:56:03 31.65 -0.05 (-0.16%) 110 98,710 0.01 (%)
09:55:58 31.70 0.00 (0.00%) 100 98,600 0.01 (%)
09:55:56 31.70 0.00 (0.00%) 60 98,500 0.01 (%)
09:55:44 31.70 0.00 (0.00%) 10 98,440 0.0 (%)
09:55:31 31.70 0.00 (0.00%) 1,090 98,430 0.14 (%)
09:55:30 31.70 0.00 (0.00%) 1,890 97,340 0.24 (%)
09:55:18 31.70 0.00 (0.00%) 1,000 95,450 0.13 (%)
09:55:14 31.70 0.00 (0.00%) 540 94,450 0.07 (%)
09:54:32 31.75 +0.05 (+0.16%) 20 93,910 0.0 (%)
09:53:57 31.75 +0.05 (+0.16%) 40 93,890 0.01 (%)
09:53:45 31.70 0.00 (0.00%) 500 93,850 0.06 (%)
09:53:36 31.70 0.00 (0.00%) 580 93,350 0.07 (%)
09:53:32 31.70 0.00 (0.00%) 130 92,770 0.02 (%)
09:53:04 31.75 +0.05 (+0.16%) 10 92,640 0.0 (%)
09:52:48 31.75 +0.05 (+0.16%) 100 92,630 0.01 (%)
09:52:21 31.75 +0.05 (+0.16%) 10 92,530 0.0 (%)
09:52:15 31.70 0.00 (0.00%) 1,000 92,520 0.13 (%)
09:52:00 31.75 +0.05 (+0.16%) 20 91,520 0.0 (%)
09:51:55 31.70 0.00 (0.00%) 500 91,500 0.06 (%)
09:51:19 31.75 +0.05 (+0.16%) 10 91,000 0.0 (%)
09:50:46 31.75 +0.05 (+0.16%) 70 90,990 0.01 (%)
09:49:50 31.75 +0.05 (+0.16%) 10 90,920 0.0 (%)
09:49:22 31.75 +0.05 (+0.16%) 1,700 90,910 0.22 (%)
09:49:05 31.80 +0.10 (+0.32%) 390 89,210 0.05 (%)
09:48:53 31.80 +0.10 (+0.32%) 600 88,820 0.08 (%)
09:48:52 31.75 +0.05 (+0.16%) 1,000 88,220 0.13 (%)
09:48:33 31.80 +0.10 (+0.32%) 300 87,220 0.04 (%)
09:48:21 31.75 +0.05 (+0.16%) 780 86,920 0.1 (%)
09:48:15 31.75 +0.05 (+0.16%) 700 86,140 0.09 (%)
09:47:55 31.80 +0.10 (+0.32%) 90 85,440 0.01 (%)
09:47:54 31.75 +0.05 (+0.16%) 4,060 85,350 0.52 (%)
09:47:24 31.75 +0.05 (+0.16%) 100 81,290 0.01 (%)
09:47:05 31.75 +0.05 (+0.16%) 20 81,190 0.0 (%)
09:47:01 31.75 +0.05 (+0.16%) 100 81,170 0.01 (%)
09:46:52 31.75 +0.05 (+0.16%) 30 81,070 0.0 (%)
09:46:12 31.70 0.00 (0.00%) 50 81,040 0.01 (%)
09:46:11 31.75 +0.05 (+0.16%) 20 80,990 0.0 (%)
09:45:47 31.75 +0.05 (+0.16%) 50 80,970 0.01 (%)
09:45:21 31.70 0.00 (0.00%) 20 80,920 0.0 (%)
09:45:20 31.70 0.00 (0.00%) 200 80,900 0.03 (%)
09:45:16 31.70 0.00 (0.00%) 130 80,700 0.02 (%)
09:45:11 31.70 0.00 (0.00%) 250 80,570 0.03 (%)
09:45:07 31.70 0.00 (0.00%) 160 80,320 0.02 (%)
09:44:55 31.70 0.00 (0.00%) 30 80,160 0.0 (%)
09:44:53 31.70 0.00 (0.00%) 50 80,130 0.01 (%)
09:44:50 31.70 0.00 (0.00%) 20 80,080 0.0 (%)
09:44:49 31.70 0.00 (0.00%) 10,000 80,060 1.29 (%)
09:44:36 31.70 0.00 (0.00%) 50 70,060 0.01 (%)
09:44:26 31.70 0.00 (0.00%) 100 70,010 0.01 (%)
09:44:22 31.70 0.00 (0.00%) 150 69,910 0.02 (%)
09:44:21 31.65 -0.05 (-0.16%) 30 69,760 0.0 (%)
09:44:16 31.70 0.00 (0.00%) 100 69,730 0.01 (%)
09:44:15 31.65 -0.05 (-0.16%) 20 69,630 0.0 (%)
09:44:11 31.65 -0.05 (-0.16%) 40 69,610 0.01 (%)
09:43:59 31.65 -0.05 (-0.16%) 20 69,570 0.0 (%)
09:43:49 31.65 -0.05 (-0.16%) 10 69,550 0.0 (%)
09:43:44 31.65 -0.05 (-0.16%) 30 69,540 0.0 (%)
09:43:31 31.65 -0.05 (-0.16%) 60 69,510 0.01 (%)
09:43:10 31.65 -0.05 (-0.16%) 50 69,450 0.01 (%)
09:43:09 31.65 -0.05 (-0.16%) 20 69,400 0.0 (%)
09:42:54 31.65 -0.05 (-0.16%) 10 69,380 0.0 (%)
09:42:27 31.65 -0.05 (-0.16%) 30 69,370 0.0 (%)
09:42:03 31.65 -0.05 (-0.16%) 10 69,340 0.0 (%)
09:42:02 31.65 -0.05 (-0.16%) 3,110 69,330 0.4 (%)
09:41:51 31.65 -0.05 (-0.16%) 10 66,220 0.0 (%)
09:41:40 31.65 -0.05 (-0.16%) 20 66,210 0.0 (%)
09:41:39 31.65 -0.05 (-0.16%) 180 66,190 0.02 (%)
09:41:14 31.65 -0.05 (-0.16%) 100 66,010 0.01 (%)
09:41:04 31.60 -0.10 (-0.32%) 20 65,910 0.0 (%)
09:40:53 31.65 -0.05 (-0.16%) 500 65,890 0.06 (%)
09:40:21 31.65 -0.05 (-0.16%) 10 65,390 0.0 (%)
09:40:14 31.65 -0.05 (-0.16%) 500 65,380 0.06 (%)
09:39:58 31.65 -0.05 (-0.16%) 10 64,880 0.0 (%)
09:39:57 31.65 -0.05 (-0.16%) 200 64,870 0.03 (%)
09:39:56 31.65 -0.05 (-0.16%) 30 64,670 0.0 (%)
09:39:51 31.65 -0.05 (-0.16%) 40 64,640 0.01 (%)
09:39:38 31.65 -0.05 (-0.16%) 10 64,600 0.0 (%)
09:39:30 31.65 -0.05 (-0.16%) 120 64,590 0.02 (%)
09:39:15 31.65 -0.05 (-0.16%) 100 64,470 0.01 (%)
09:39:12 31.65 -0.05 (-0.16%) 20 64,370 0.0 (%)
09:38:37 31.65 -0.05 (-0.16%) 10 64,350 0.0 (%)
09:38:34 31.65 -0.05 (-0.16%) 3,040 64,340 0.39 (%)
09:38:27 31.70 0.00 (0.00%) 10 61,300 0.0 (%)
09:38:00 31.70 0.00 (0.00%) 50 61,290 0.01 (%)
09:37:47 31.65 -0.05 (-0.16%) 200 61,240 0.03 (%)
09:37:40 31.70 0.00 (0.00%) 100 61,040 0.01 (%)
09:37:35 31.65 -0.05 (-0.16%) 30 60,940 0.0 (%)
09:37:28 31.65 -0.05 (-0.16%) 30 60,910 0.0 (%)
09:36:52 31.70 0.00 (0.00%) 20 60,880 0.0 (%)
09:36:45 31.70 0.00 (0.00%) 90 60,860 0.01 (%)
09:36:13 31.65 -0.05 (-0.16%) 10 60,770 0.0 (%)
09:36:08 31.70 0.00 (0.00%) 210 60,760 0.03 (%)
09:35:50 31.65 -0.05 (-0.16%) 10 60,550 0.0 (%)
09:35:49 31.70 0.00 (0.00%) 20 60,540 0.0 (%)
09:35:47 31.65 -0.05 (-0.16%) 500 60,520 0.06 (%)
09:35:36 31.65 -0.05 (-0.16%) 50 60,020 0.01 (%)
09:35:32 31.65 -0.05 (-0.16%) 320 59,970 0.04 (%)
09:35:00 31.65 -0.05 (-0.16%) 70 59,650 0.01 (%)
09:34:57 31.70 0.00 (0.00%) 10 59,580 0.0 (%)
09:34:37 31.65 -0.05 (-0.16%) 70 59,570 0.01 (%)
09:34:27 31.65 -0.05 (-0.16%) 430 59,500 0.06 (%)
09:34:20 31.65 -0.05 (-0.16%) 530 59,070 0.07 (%)
09:34:16 31.65 -0.05 (-0.16%) 100 58,540 0.01 (%)
09:34:15 31.65 -0.05 (-0.16%) 500 58,440 0.06 (%)
09:33:59 31.65 -0.05 (-0.16%) 1,000 57,940 0.13 (%)
09:33:53 31.70 0.00 (0.00%) 20 56,940 0.0 (%)
09:33:51 31.70 0.00 (0.00%) 50 56,920 0.01 (%)
09:33:26 31.70 0.00 (0.00%) 450 56,870 0.06 (%)
09:33:22 31.70 0.00 (0.00%) 60 56,420 0.01 (%)
09:33:21 31.70 0.00 (0.00%) 3,000 56,360 0.39 (%)
09:33:11 31.70 0.00 (0.00%) 1,500 53,360 0.19 (%)
09:33:07 31.70 0.00 (0.00%) 5,000 51,860 0.64 (%)
09:32:58 31.75 +0.05 (+0.16%) 110 46,860 0.01 (%)
09:32:46 31.75 +0.05 (+0.16%) 10 46,750 0.0 (%)
09:32:40 31.75 +0.05 (+0.16%) 20 46,740 0.0 (%)
09:32:29 31.75 +0.05 (+0.16%) 3,660 46,720 0.47 (%)
09:32:26 31.75 +0.05 (+0.16%) 600 43,060 0.08 (%)
09:32:13 31.75 +0.05 (+0.16%) 500 42,460 0.06 (%)
09:32:09 31.75 +0.05 (+0.16%) 300 41,960 0.04 (%)
09:31:50 31.75 +0.05 (+0.16%) 10 41,660 0.0 (%)
09:31:39 31.80 +0.10 (+0.32%) 50 41,650 0.01 (%)
09:31:36 31.75 +0.05 (+0.16%) 800 41,600 0.1 (%)
09:31:04 31.80 +0.10 (+0.32%) 100 40,800 0.01 (%)
09:30:48 31.75 +0.05 (+0.16%) 200 40,700 0.03 (%)
09:30:41 31.75 +0.05 (+0.16%) 70 40,500 0.01 (%)
09:30:38 31.80 +0.10 (+0.32%) 30 40,430 0.0 (%)
09:30:09 31.80 +0.10 (+0.32%) 100 40,400 0.01 (%)
09:30:07 31.80 +0.10 (+0.32%) 1,000 40,300 0.13 (%)
09:29:56 31.80 +0.10 (+0.32%) 40 39,300 0.01 (%)
09:29:52 31.80 +0.10 (+0.32%) 100 39,260 0.01 (%)
09:29:33 31.80 +0.10 (+0.32%) 40 39,160 0.01 (%)
09:29:24 31.75 +0.05 (+0.16%) 10 39,120 0.0 (%)
09:29:19 31.75 +0.05 (+0.16%) 790 39,110 0.1 (%)
09:29:02 31.75 +0.05 (+0.16%) 100 38,320 0.01 (%)
09:28:45 31.75 +0.05 (+0.16%) 200 38,220 0.03 (%)
09:28:40 31.80 +0.10 (+0.32%) 1,000 38,020 0.13 (%)
09:28:38 31.75 +0.05 (+0.16%) 10 37,020 0.0 (%)
09:28:32 31.75 +0.05 (+0.16%) 50 37,010 0.01 (%)
09:28:30 31.80 +0.10 (+0.32%) 550 36,960 0.07 (%)
09:28:10 31.80 +0.10 (+0.32%) 50 36,410 0.01 (%)
09:28:04 31.80 +0.10 (+0.32%) 60 36,360 0.01 (%)
09:27:48 31.80 +0.10 (+0.32%) 500 36,300 0.06 (%)
09:27:39 31.80 +0.10 (+0.32%) 60 35,800 0.01 (%)
09:27:19 31.80 +0.10 (+0.32%) 10 35,740 0.0 (%)
09:27:18 31.80 +0.10 (+0.32%) 3,200 35,730 0.41 (%)
09:26:48 31.85 +0.15 (+0.47%) 20 32,530 0.0 (%)
09:26:46 31.80 +0.10 (+0.32%) 320 32,510 0.04 (%)
09:26:29 31.85 +0.15 (+0.47%) 80 32,190 0.01 (%)
09:26:28 31.85 +0.15 (+0.47%) 50 32,110 0.01 (%)
09:26:22 31.80 +0.10 (+0.32%) 70 32,060 0.01 (%)
09:26:05 31.85 +0.15 (+0.47%) 100 31,990 0.01 (%)
09:25:59 31.85 +0.15 (+0.47%) 40 31,890 0.01 (%)
09:25:09 31.80 +0.10 (+0.32%) 40 31,850 0.01 (%)
09:24:52 31.80 +0.10 (+0.32%) 480 31,810 0.06 (%)
09:24:49 31.80 +0.10 (+0.32%) 500 31,330 0.06 (%)
09:24:47 31.80 +0.10 (+0.32%) 100 30,830 0.01 (%)
09:24:44 31.80 +0.10 (+0.32%) 10 30,730 0.0 (%)
09:24:35 31.80 +0.10 (+0.32%) 30 30,720 0.0 (%)
09:24:24 31.80 +0.10 (+0.32%) 300 30,690 0.04 (%)
09:24:13 31.75 +0.05 (+0.16%) 290 30,390 0.04 (%)
09:24:09 31.80 +0.10 (+0.32%) 680 30,100 0.09 (%)
09:23:52 31.80 +0.10 (+0.32%) 100 29,420 0.01 (%)
09:23:46 31.85 +0.15 (+0.47%) 5,160 29,320 0.67 (%)
09:23:25 31.80 +0.10 (+0.32%) 10 24,160 0.0 (%)
09:23:12 31.85 +0.15 (+0.47%) 50 24,150 0.01 (%)
09:23:08 31.85 +0.15 (+0.47%) 120 24,100 0.02 (%)
09:23:04 31.80 +0.10 (+0.32%) 230 23,980 0.03 (%)
09:22:57 31.85 +0.15 (+0.47%) 100 23,750 0.01 (%)
09:22:55 31.85 +0.15 (+0.47%) 500 23,650 0.06 (%)
09:22:51 31.85 +0.15 (+0.47%) 20 23,150 0.0 (%)
09:22:42 31.85 +0.15 (+0.47%) 50 23,130 0.01 (%)
09:22:33 31.85 +0.15 (+0.47%) 80 23,080 0.01 (%)
09:22:26 31.85 +0.15 (+0.47%) 610 23,000 0.08 (%)
09:22:02 31.85 +0.15 (+0.47%) 10 22,390 0.0 (%)
09:21:58 31.80 +0.10 (+0.32%) 160 22,380 0.02 (%)
09:21:54 31.85 +0.15 (+0.47%) 30 22,220 0.0 (%)
09:21:36 31.85 +0.15 (+0.47%) 20 22,190 0.0 (%)
09:21:30 31.85 +0.15 (+0.47%) 120 22,170 0.02 (%)
09:21:26 31.85 +0.15 (+0.47%) 2,440 22,050 0.31 (%)
09:21:14 31.85 +0.15 (+0.47%) 20 19,610 0.0 (%)
09:21:12 31.90 +0.20 (+0.63%) 10 19,590 0.0 (%)
09:21:05 31.90 +0.20 (+0.63%) 200 19,580 0.03 (%)
09:20:35 31.90 +0.20 (+0.63%) 40 19,380 0.01 (%)
09:20:29 31.90 +0.20 (+0.63%) 40 19,340 0.01 (%)
09:20:20 31.90 +0.20 (+0.63%) 10 19,300 0.0 (%)
09:20:03 31.90 +0.20 (+0.63%) 200 19,290 0.03 (%)
09:20:00 31.90 +0.20 (+0.63%) 10 19,090 0.0 (%)
09:19:57 31.90 +0.20 (+0.63%) 30 19,080 0.0 (%)
09:19:50 31.90 +0.20 (+0.63%) 120 19,050 0.02 (%)
09:19:45 31.90 +0.20 (+0.63%) 20 18,930 0.0 (%)
09:19:36 31.90 +0.20 (+0.63%) 60 18,910 0.01 (%)
09:19:34 31.90 +0.20 (+0.63%) 50 18,850 0.01 (%)
09:19:28 31.85 +0.15 (+0.47%) 40 18,800 0.01 (%)
09:19:20 31.90 +0.20 (+0.63%) 20 18,760 0.0 (%)
09:19:16 31.90 +0.20 (+0.63%) 130 18,740 0.02 (%)
09:19:13 31.85 +0.15 (+0.47%) 30 18,610 0.0 (%)
09:19:12 31.85 +0.15 (+0.47%) 5,890 18,580 0.76 (%)
09:19:07 31.85 +0.15 (+0.47%) 2,000 12,690 0.26 (%)
09:19:01 31.85 +0.15 (+0.47%) 420 10,690 0.05 (%)
09:18:57 31.85 +0.15 (+0.47%) 100 10,270 0.01 (%)
09:18:43 31.85 +0.15 (+0.47%) 50 10,170 0.01 (%)
09:18:20 31.85 +0.15 (+0.47%) 50 10,120 0.01 (%)
09:18:17 31.80 +0.10 (+0.32%) 800 10,070 0.1 (%)
09:18:08 31.75 +0.05 (+0.16%) 1,000 9,270 0.13 (%)
09:18:05 31.80 +0.10 (+0.32%) 150 8,270 0.02 (%)
09:18:02 31.80 +0.10 (+0.32%) 50 8,120 0.01 (%)
09:18:00 31.85 +0.15 (+0.47%) 100 8,070 0.01 (%)
09:17:52 31.80 +0.10 (+0.32%) 130 7,970 0.02 (%)
09:17:33 31.80 +0.10 (+0.32%) 40 7,840 0.01 (%)
09:17:10 31.80 +0.10 (+0.32%) 70 7,800 0.01 (%)
09:17:08 31.80 +0.10 (+0.32%) 2,350 7,730 0.3 (%)
09:16:56 31.80 +0.10 (+0.32%) 300 5,380 0.04 (%)
09:16:47 31.80 +0.10 (+0.32%) 100 5,080 0.01 (%)
09:16:43 31.80 +0.10 (+0.32%) 60 4,980 0.01 (%)
09:16:35 31.80 +0.10 (+0.32%) 20 4,920 0.0 (%)
09:16:05 31.80 +0.10 (+0.32%) 130 4,900 0.02 (%)
09:16:04 31.90 +0.20 (+0.63%) 200 4,770 0.03 (%)
09:16:00 31.85 +0.15 (+0.47%) 130 4,570 0.02 (%)
09:15:53 31.80 +0.10 (+0.32%) 40 4,440 0.01 (%)
09:15:47 31.85 +0.15 (+0.47%) 70 4,400 0.01 (%)
09:15:14 31.80 +0.10 (+0.32%) 680 4,330 0.09 (%)
09:15:12 31.80 +0.10 (+0.32%) 1,270 3,650 0.16 (%)
09:15:10 31.80 +0.10 (+0.32%) 800 2,380 0.1 (%)
09:15:09 31.80 +0.10 (+0.32%) 1,540 1,580 0.2 (%)
09:15:08 31.80 +0.10 (+0.32%) 40 40 0.01 (%)

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