TIN MỚI!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK HNG - Hồ sơ công ty
Ngày Chọn ngày tháng
Tham chiếu: 7.75 Max: 7.78 Min: 7.42 Mở cửa: 7.78
Đóng cửa: 7.45 -0.3 (-3.87%) Tổng khối lượng: 1,171,970

Tổng hợp

Giá Khối lượng Tỷ trọng
7.42 7,170 0.61 (%)
7.43 20 0.0 (%)
7.44 6,760 0.58 (%)
7.45 96,150 8.2 (%)
7.46 3,610 0.31 (%)
7.47 2,400 0.2 (%)
7.48 9,800 0.84 (%)
7.49 270 0.02 (%)
7.50 48,040 4.1 (%)
7.51 11,100 0.95 (%)
7.52 6,590 0.56 (%)
7.53 3,830 0.33 (%)
7.54 2,030 0.17 (%)
7.55 12,360 1.05 (%)
7.56 470 0.04 (%)
7.57 18,450 1.57 (%)
7.58 55,130 4.7 (%)
7.59 60,110 5.13 (%)
7.60 210,230 17.94 (%)
7.61 55,550 4.74 (%)
7.62 4,860 0.41 (%)
7.63 8,670 0.74 (%)
7.64 19,040 1.62 (%)
7.65 15,070 1.29 (%)
7.66 19,760 1.69 (%)
7.67 66,370 5.66 (%)
7.68 174,700 14.91 (%)
7.69 84,390 7.2 (%)
7.70 71,360 6.09 (%)
7.71 26,860 2.29 (%)
7.72 33,450 2.85 (%)
7.73 11,660 0.99 (%)
7.74 14,700 1.25 (%)
7.75 2,160 0.18 (%)
7.76 4,190 0.36 (%)
7.77 80 0.01 (%)
7.78 4,580 0.39 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
14:45:52 7.45 -0.30 (-3.87%) 24,380 1,171,970 2.08 (%)
14:45:45 7.45 -0.30 (-3.87%) 51,280 1,147,590 4.38 (%)
14:45:40 7.45 -0.30 (-3.87%) 1,000 1,096,310 0.09 (%)
14:30:00 7.45 -0.30 (-3.87%) 310 1,095,310 0.03 (%)
14:29:59 7.45 -0.30 (-3.87%) 1,000 1,095,000 0.09 (%)
14:29:57 7.45 -0.30 (-3.87%) 4,200 1,094,000 0.36 (%)
14:29:55 7.45 -0.30 (-3.87%) 400 1,089,800 0.03 (%)
14:29:51 7.45 -0.30 (-3.87%) 50 1,089,400 0.0 (%)
14:29:47 7.44 -0.31 (-4.00%) 140 1,089,350 0.01 (%)
14:29:46 7.44 -0.31 (-4.00%) 200 1,089,210 0.02 (%)
14:29:45 7.44 -0.31 (-4.00%) 10 1,089,010 0.0 (%)
14:29:43 7.44 -0.31 (-4.00%) 1,150 1,089,000 0.1 (%)
14:29:42 7.44 -0.31 (-4.00%) 330 1,087,850 0.03 (%)
14:29:39 7.45 -0.30 (-3.87%) 400 1,087,520 0.03 (%)
14:29:34 7.44 -0.31 (-4.00%) 30 1,087,120 0.0 (%)
14:29:33 7.44 -0.31 (-4.00%) 270 1,087,090 0.02 (%)
14:29:32 7.45 -0.30 (-3.87%) 380 1,086,820 0.03 (%)
14:29:30 7.45 -0.30 (-3.87%) 400 1,086,440 0.03 (%)
14:29:24 7.44 -0.31 (-4.00%) 930 1,086,040 0.08 (%)
14:29:23 7.45 -0.30 (-3.87%) 1,500 1,085,110 0.13 (%)
14:29:19 7.45 -0.30 (-3.87%) 300 1,083,610 0.03 (%)
14:29:15 7.42 -0.33 (-4.26%) 1,000 1,083,310 0.09 (%)
14:29:13 7.44 -0.31 (-4.00%) 1,320 1,082,310 0.11 (%)
14:29:08 7.45 -0.30 (-3.87%) 300 1,080,990 0.03 (%)
14:29:05 7.45 -0.30 (-3.87%) 460 1,080,690 0.04 (%)
14:29:03 7.45 -0.30 (-3.87%) 230 1,080,230 0.02 (%)
14:28:58 7.43 -0.32 (-4.13%) 20 1,080,000 0.0 (%)
14:28:56 7.46 -0.29 (-3.74%) 2,000 1,079,980 0.17 (%)
14:28:52 7.45 -0.30 (-3.87%) 1,000 1,077,980 0.09 (%)
14:28:46 7.42 -0.33 (-4.26%) 100 1,076,980 0.01 (%)
14:28:45 7.45 -0.30 (-3.87%) 20 1,076,880 0.0 (%)
14:28:43 7.45 -0.30 (-3.87%) 220 1,076,860 0.02 (%)
14:28:42 7.45 -0.30 (-3.87%) 10 1,076,640 0.0 (%)
14:28:39 7.42 -0.33 (-4.26%) 210 1,076,630 0.02 (%)
14:28:36 7.42 -0.33 (-4.26%) 5,800 1,076,420 0.49 (%)
14:28:34 7.45 -0.30 (-3.87%) 440 1,070,620 0.04 (%)
14:28:33 7.45 -0.30 (-3.87%) 40 1,070,180 0.0 (%)
14:28:31 7.45 -0.30 (-3.87%) 830 1,070,140 0.07 (%)
14:28:29 7.44 -0.31 (-4.00%) 70 1,069,310 0.01 (%)
14:28:25 7.45 -0.30 (-3.87%) 10 1,069,240 0.0 (%)
14:28:18 7.42 -0.33 (-4.26%) 60 1,069,230 0.01 (%)
14:28:16 7.45 -0.30 (-3.87%) 10 1,069,170 0.0 (%)
14:28:14 7.45 -0.30 (-3.87%) 230 1,069,160 0.02 (%)
14:28:13 7.44 -0.31 (-4.00%) 2,310 1,068,930 0.2 (%)
14:28:09 7.46 -0.29 (-3.74%) 60 1,066,620 0.01 (%)
14:28:04 7.47 -0.28 (-3.61%) 1,110 1,066,560 0.09 (%)
14:28:02 7.45 -0.30 (-3.87%) 300 1,065,450 0.03 (%)
14:28:00 7.45 -0.30 (-3.87%) 200 1,065,150 0.02 (%)
14:27:58 7.45 -0.30 (-3.87%) 1,000 1,064,950 0.09 (%)
14:27:55 7.47 -0.28 (-3.61%) 30 1,063,950 0.0 (%)
14:27:45 7.45 -0.30 (-3.87%) 140 1,063,920 0.01 (%)
14:27:43 7.45 -0.30 (-3.87%) 2,110 1,063,780 0.18 (%)
14:27:41 7.47 -0.28 (-3.61%) 1,010 1,061,670 0.09 (%)
14:27:40 7.46 -0.29 (-3.74%) 750 1,060,660 0.06 (%)
14:27:31 7.47 -0.28 (-3.61%) 250 1,059,910 0.02 (%)
14:27:28 7.48 -0.27 (-3.48%) 50 1,059,660 0.0 (%)
14:27:26 7.48 -0.27 (-3.48%) 160 1,059,610 0.01 (%)
14:27:24 7.48 -0.27 (-3.48%) 30 1,059,450 0.0 (%)
14:27:23 7.48 -0.27 (-3.48%) 4,880 1,059,420 0.42 (%)
14:27:19 7.48 -0.27 (-3.48%) 310 1,054,540 0.03 (%)
14:27:17 7.46 -0.29 (-3.74%) 500 1,054,230 0.04 (%)
14:27:15 7.48 -0.27 (-3.48%) 40 1,053,730 0.0 (%)
14:27:14 7.48 -0.27 (-3.48%) 220 1,053,690 0.02 (%)
14:27:12 7.48 -0.27 (-3.48%) 50 1,053,470 0.0 (%)
14:27:07 7.48 -0.27 (-3.48%) 10 1,053,420 0.0 (%)
14:27:06 7.48 -0.27 (-3.48%) 170 1,053,410 0.01 (%)
14:27:04 7.46 -0.29 (-3.74%) 100 1,053,240 0.01 (%)
14:27:03 7.48 -0.27 (-3.48%) 60 1,053,140 0.01 (%)
14:26:54 7.48 -0.27 (-3.48%) 300 1,053,080 0.03 (%)
14:26:52 7.48 -0.27 (-3.48%) 260 1,052,780 0.02 (%)
14:26:49 7.48 -0.27 (-3.48%) 1,050 1,052,520 0.09 (%)
14:26:47 7.48 -0.27 (-3.48%) 580 1,051,470 0.05 (%)
14:26:43 7.48 -0.27 (-3.48%) 1,050 1,050,890 0.09 (%)
14:26:41 7.48 -0.27 (-3.48%) 350 1,049,840 0.03 (%)
14:26:37 7.49 -0.26 (-3.35%) 80 1,049,490 0.01 (%)
14:26:32 7.49 -0.26 (-3.35%) 50 1,049,410 0.0 (%)
14:26:25 7.48 -0.27 (-3.48%) 60 1,049,360 0.01 (%)
14:26:18 7.48 -0.27 (-3.48%) 10 1,049,300 0.0 (%)
14:26:16 7.46 -0.29 (-3.74%) 200 1,049,290 0.02 (%)
14:26:13 7.49 -0.26 (-3.35%) 140 1,049,090 0.01 (%)
14:26:09 7.50 -0.25 (-3.23%) 20 1,048,950 0.0 (%)
14:25:54 7.50 -0.25 (-3.23%) 80 1,048,930 0.01 (%)
14:25:50 7.48 -0.27 (-3.48%) 160 1,048,850 0.01 (%)
14:25:46 7.50 -0.25 (-3.23%) 340 1,048,690 0.03 (%)
14:25:42 7.50 -0.25 (-3.23%) 50 1,048,350 0.0 (%)
14:25:39 7.50 -0.25 (-3.23%) 270 1,048,300 0.02 (%)
14:25:38 7.50 -0.25 (-3.23%) 10 1,048,030 0.0 (%)
14:25:37 7.45 -0.30 (-3.87%) 3,000 1,048,020 0.26 (%)
14:25:35 7.50 -0.25 (-3.23%) 32,460 1,045,020 2.77 (%)
14:25:34 7.50 -0.25 (-3.23%) 14,810 1,012,560 1.26 (%)
14:25:33 7.52 -0.23 (-2.97%) 2,000 997,750 0.17 (%)
14:25:31 7.51 -0.24 (-3.10%) 10 995,750 0.0 (%)
14:25:30 7.51 -0.24 (-3.10%) 420 995,740 0.04 (%)
14:25:28 7.52 -0.23 (-2.97%) 30 995,320 0.0 (%)
14:25:25 7.52 -0.23 (-2.97%) 100 995,290 0.01 (%)
14:25:23 7.52 -0.23 (-2.97%) 50 995,190 0.0 (%)
14:25:18 7.51 -0.24 (-3.10%) 100 995,140 0.01 (%)
14:25:17 7.52 -0.23 (-2.97%) 10 995,040 0.0 (%)
14:25:08 7.52 -0.23 (-2.97%) 20 995,030 0.0 (%)
14:25:04 7.52 -0.23 (-2.97%) 1,580 995,010 0.13 (%)
14:24:56 7.52 -0.23 (-2.97%) 130 993,430 0.01 (%)
14:24:53 7.52 -0.23 (-2.97%) 600 993,300 0.05 (%)
14:24:50 7.52 -0.23 (-2.97%) 2,010 992,700 0.17 (%)
14:24:47 7.52 -0.23 (-2.97%) 40 990,690 0.0 (%)
14:24:46 7.52 -0.23 (-2.97%) 20 990,650 0.0 (%)
14:24:43 7.51 -0.24 (-3.10%) 200 990,630 0.02 (%)
14:24:42 7.53 -0.22 (-2.84%) 10 990,430 0.0 (%)
14:24:37 7.53 -0.22 (-2.84%) 250 990,420 0.02 (%)
14:24:36 7.51 -0.24 (-3.10%) 40 990,170 0.0 (%)
14:24:30 7.51 -0.24 (-3.10%) 100 990,130 0.01 (%)
14:24:26 7.51 -0.24 (-3.10%) 200 990,030 0.02 (%)
14:24:23 7.53 -0.22 (-2.84%) 40 989,830 0.0 (%)
14:24:22 7.54 -0.21 (-2.71%) 1,000 989,790 0.09 (%)
14:24:20 7.55 -0.20 (-2.58%) 10 988,790 0.0 (%)
14:24:18 7.54 -0.21 (-2.71%) 980 988,780 0.08 (%)
14:24:14 7.54 -0.21 (-2.71%) 50 987,800 0.0 (%)
14:24:07 7.51 -0.24 (-3.10%) 100 987,750 0.01 (%)
14:24:05 7.51 -0.24 (-3.10%) 50 987,650 0.0 (%)
14:24:04 7.51 -0.24 (-3.10%) 500 987,600 0.04 (%)
14:23:58 7.51 -0.24 (-3.10%) 60 987,100 0.01 (%)
14:23:54 7.51 -0.24 (-3.10%) 1,330 987,040 0.11 (%)
14:23:38 7.53 -0.22 (-2.84%) 30 985,710 0.0 (%)
14:23:36 7.51 -0.24 (-3.10%) 500 985,680 0.04 (%)
14:23:32 7.51 -0.24 (-3.10%) 490 985,180 0.04 (%)
14:23:28 7.51 -0.24 (-3.10%) 7,000 984,690 0.6 (%)
14:23:22 7.53 -0.22 (-2.84%) 1,020 977,690 0.09 (%)
14:23:18 7.53 -0.22 (-2.84%) 300 976,670 0.03 (%)
14:23:17 7.53 -0.22 (-2.84%) 200 976,370 0.02 (%)
14:23:15 7.53 -0.22 (-2.84%) 1,980 976,170 0.17 (%)
14:23:13 7.56 -0.19 (-2.45%) 10 974,190 0.0 (%)
14:23:06 7.55 -0.20 (-2.58%) 400 974,180 0.03 (%)
14:23:05 7.56 -0.19 (-2.45%) 400 973,780 0.03 (%)
14:23:04 7.55 -0.20 (-2.58%) 150 973,380 0.01 (%)
14:23:00 7.55 -0.20 (-2.58%) 20 973,230 0.0 (%)
14:22:59 7.55 -0.20 (-2.58%) 280 973,210 0.02 (%)
14:22:57 7.55 -0.20 (-2.58%) 1,000 972,930 0.09 (%)
14:22:55 7.56 -0.19 (-2.45%) 60 971,930 0.01 (%)
14:22:44 7.55 -0.20 (-2.58%) 10,500 971,870 0.9 (%)
14:22:42 7.57 -0.18 (-2.32%) 110 961,370 0.01 (%)
14:22:40 7.57 -0.18 (-2.32%) 260 961,260 0.02 (%)
14:22:39 7.57 -0.18 (-2.32%) 60 961,000 0.01 (%)
14:22:36 7.57 -0.18 (-2.32%) 570 960,940 0.05 (%)
14:22:33 7.58 -0.17 (-2.19%) 1,100 960,370 0.09 (%)
14:22:32 7.57 -0.18 (-2.32%) 20 959,270 0.0 (%)
14:22:30 7.57 -0.18 (-2.32%) 430 959,250 0.04 (%)
14:22:26 7.57 -0.18 (-2.32%) 1,300 958,820 0.11 (%)
14:22:22 7.57 -0.18 (-2.32%) 15,200 957,520 1.3 (%)
14:22:18 7.58 -0.17 (-2.19%) 20 942,320 0.0 (%)
14:22:16 7.58 -0.17 (-2.19%) 90 942,300 0.01 (%)
14:22:15 7.58 -0.17 (-2.19%) 40 942,210 0.0 (%)
14:22:10 7.57 -0.18 (-2.32%) 500 942,170 0.04 (%)
14:22:08 7.58 -0.17 (-2.19%) 110 941,670 0.01 (%)
14:22:05 7.58 -0.17 (-2.19%) 270 941,560 0.02 (%)
14:22:03 7.58 -0.17 (-2.19%) 80 941,290 0.01 (%)
14:22:02 7.58 -0.17 (-2.19%) 500 941,210 0.04 (%)
14:22:00 7.58 -0.17 (-2.19%) 500 940,710 0.04 (%)
14:21:58 7.58 -0.17 (-2.19%) 350 940,210 0.03 (%)
14:21:53 7.58 -0.17 (-2.19%) 130 939,860 0.01 (%)
14:21:45 7.58 -0.17 (-2.19%) 60 939,730 0.01 (%)
14:21:44 7.59 -0.16 (-2.06%) 20 939,670 0.0 (%)
14:21:41 7.58 -0.17 (-2.19%) 2,000 939,650 0.17 (%)
14:21:39 7.59 -0.16 (-2.06%) 20 937,650 0.0 (%)
14:21:33 7.59 -0.16 (-2.06%) 100 937,630 0.01 (%)
14:21:26 7.59 -0.16 (-2.06%) 40 937,530 0.0 (%)
14:21:07 7.59 -0.16 (-2.06%) 310 937,490 0.03 (%)
14:20:56 7.59 -0.16 (-2.06%) 3,710 937,180 0.32 (%)
14:20:54 7.58 -0.17 (-2.19%) 26,320 933,470 2.25 (%)
14:20:53 7.59 -0.16 (-2.06%) 10 907,150 0.0 (%)
14:20:51 7.59 -0.16 (-2.06%) 3,170 907,140 0.27 (%)
14:20:50 7.59 -0.16 (-2.06%) 200 903,970 0.02 (%)
14:20:48 7.59 -0.16 (-2.06%) 2,000 903,770 0.17 (%)
14:20:46 7.59 -0.16 (-2.06%) 500 901,770 0.04 (%)
14:20:42 7.59 -0.16 (-2.06%) 260 901,270 0.02 (%)
14:20:35 7.60 -0.15 (-1.94%) 10,410 901,010 0.89 (%)
14:20:31 7.59 -0.16 (-2.06%) 180 890,600 0.02 (%)
14:20:30 7.60 -0.15 (-1.94%) 200 890,420 0.02 (%)
14:20:26 7.59 -0.16 (-2.06%) 60 890,220 0.01 (%)
14:20:21 7.59 -0.16 (-2.06%) 50 890,160 0.0 (%)
14:20:16 7.60 -0.15 (-1.94%) 1,250 890,110 0.11 (%)
14:20:15 7.59 -0.16 (-2.06%) 1,000 888,860 0.09 (%)
14:19:57 7.60 -0.15 (-1.94%) 10 887,860 0.0 (%)
14:19:55 7.59 -0.16 (-2.06%) 1,490 887,850 0.13 (%)
14:19:54 7.59 -0.16 (-2.06%) 510 886,360 0.04 (%)
14:19:47 7.60 -0.15 (-1.94%) 10 885,850 0.0 (%)
14:19:43 7.60 -0.15 (-1.94%) 250 885,840 0.02 (%)
14:19:39 7.60 -0.15 (-1.94%) 20 885,590 0.0 (%)
14:19:36 7.60 -0.15 (-1.94%) 380 885,570 0.03 (%)
14:19:35 7.59 -0.16 (-2.06%) 500 885,190 0.04 (%)
14:19:33 7.59 -0.16 (-2.06%) 70 884,690 0.01 (%)
14:19:27 7.60 -0.15 (-1.94%) 2,000 884,620 0.17 (%)
14:19:15 7.60 -0.15 (-1.94%) 220 882,620 0.02 (%)
14:18:58 7.60 -0.15 (-1.94%) 100 882,400 0.01 (%)
14:18:49 7.60 -0.15 (-1.94%) 1,200 882,300 0.1 (%)
14:18:47 7.59 -0.16 (-2.06%) 100 881,100 0.01 (%)
14:18:43 7.60 -0.15 (-1.94%) 200 881,000 0.02 (%)
14:18:41 7.60 -0.15 (-1.94%) 350 880,800 0.03 (%)
14:18:40 7.60 -0.15 (-1.94%) 80 880,450 0.01 (%)
14:18:38 7.60 -0.15 (-1.94%) 1,210 880,370 0.1 (%)
14:18:33 7.60 -0.15 (-1.94%) 2,560 879,160 0.22 (%)
14:18:32 7.60 -0.15 (-1.94%) 1,000 876,600 0.09 (%)
14:18:29 7.60 -0.15 (-1.94%) 3,500 875,600 0.3 (%)
14:18:27 7.60 -0.15 (-1.94%) 70 872,100 0.01 (%)
14:18:17 7.61 -0.14 (-1.81%) 100 872,030 0.01 (%)
14:18:14 7.60 -0.15 (-1.94%) 200 871,930 0.02 (%)
14:18:10 7.61 -0.14 (-1.81%) 10 871,730 0.0 (%)
14:18:06 7.61 -0.14 (-1.81%) 110 871,720 0.01 (%)
14:17:53 7.60 -0.15 (-1.94%) 100 871,610 0.01 (%)
14:17:43 7.60 -0.15 (-1.94%) 100 871,510 0.01 (%)
14:17:33 7.60 -0.15 (-1.94%) 1,350 871,410 0.12 (%)
14:17:32 7.60 -0.15 (-1.94%) 500 870,060 0.04 (%)
14:17:25 7.61 -0.14 (-1.81%) 500 869,560 0.04 (%)
14:17:21 7.60 -0.15 (-1.94%) 570 869,060 0.05 (%)
14:16:55 7.60 -0.15 (-1.94%) 700 868,490 0.06 (%)
14:16:45 7.60 -0.15 (-1.94%) 150 867,790 0.01 (%)
14:16:39 7.61 -0.14 (-1.81%) 20 867,640 0.0 (%)
14:16:34 7.60 -0.15 (-1.94%) 300 867,620 0.03 (%)
14:16:20 7.60 -0.15 (-1.94%) 10 867,320 0.0 (%)
14:16:17 7.60 -0.15 (-1.94%) 70 867,310 0.01 (%)
14:16:15 7.61 -0.14 (-1.81%) 20 867,240 0.0 (%)
14:16:11 7.61 -0.14 (-1.81%) 350 867,220 0.03 (%)
14:15:50 7.61 -0.14 (-1.81%) 20 866,870 0.0 (%)
14:15:45 7.61 -0.14 (-1.81%) 560 866,850 0.05 (%)
14:15:32 7.60 -0.15 (-1.94%) 450 866,290 0.04 (%)
14:15:29 7.60 -0.15 (-1.94%) 20 865,840 0.0 (%)
14:15:24 7.60 -0.15 (-1.94%) 40 865,820 0.0 (%)
14:15:19 7.60 -0.15 (-1.94%) 790 865,780 0.07 (%)
14:15:16 7.60 -0.15 (-1.94%) 20 864,990 0.0 (%)
14:15:11 7.60 -0.15 (-1.94%) 1,030 864,970 0.09 (%)
14:15:10 7.60 -0.15 (-1.94%) 80 863,940 0.01 (%)
14:15:03 7.60 -0.15 (-1.94%) 1,090 863,860 0.09 (%)
14:14:46 7.60 -0.15 (-1.94%) 1,110 862,770 0.09 (%)
14:14:04 7.60 -0.15 (-1.94%) 70 861,660 0.01 (%)
14:14:02 7.61 -0.14 (-1.81%) 100 861,590 0.01 (%)
14:13:59 7.61 -0.14 (-1.81%) 30 861,490 0.0 (%)
14:13:38 7.61 -0.14 (-1.81%) 10 861,460 0.0 (%)
14:13:19 7.61 -0.14 (-1.81%) 20 861,450 0.0 (%)
14:13:05 7.61 -0.14 (-1.81%) 80 861,430 0.01 (%)
14:13:03 7.61 -0.14 (-1.81%) 20 861,350 0.0 (%)
14:13:00 7.61 -0.14 (-1.81%) 80 861,330 0.01 (%)
14:12:58 7.61 -0.14 (-1.81%) 70 861,250 0.01 (%)
14:12:55 7.61 -0.14 (-1.81%) 20 861,180 0.0 (%)
14:12:42 7.61 -0.14 (-1.81%) 4,470 861,160 0.38 (%)
14:12:29 7.61 -0.14 (-1.81%) 200 856,690 0.02 (%)
14:11:51 7.61 -0.14 (-1.81%) 90 856,490 0.01 (%)
14:11:49 7.61 -0.14 (-1.81%) 100 856,400 0.01 (%)
14:11:43 7.61 -0.14 (-1.81%) 200 856,300 0.02 (%)
14:11:37 7.61 -0.14 (-1.81%) 100 856,100 0.01 (%)
14:11:34 7.61 -0.14 (-1.81%) 400 856,000 0.03 (%)
14:11:33 7.61 -0.14 (-1.81%) 100 855,600 0.01 (%)
14:11:20 7.61 -0.14 (-1.81%) 1,040 855,500 0.09 (%)
14:10:46 7.61 -0.14 (-1.81%) 70 854,460 0.01 (%)
14:10:43 7.62 -0.13 (-1.68%) 10 854,390 0.0 (%)
14:10:28 7.62 -0.13 (-1.68%) 30 854,380 0.0 (%)
14:10:22 7.62 -0.13 (-1.68%) 10 854,350 0.0 (%)
14:10:09 7.61 -0.14 (-1.81%) 240 854,340 0.02 (%)
14:10:01 7.62 -0.13 (-1.68%) 210 854,100 0.02 (%)
14:09:48 7.62 -0.13 (-1.68%) 350 853,890 0.03 (%)
14:09:40 7.61 -0.14 (-1.81%) 70 853,540 0.01 (%)
14:09:32 7.62 -0.13 (-1.68%) 10 853,470 0.0 (%)
14:09:22 7.61 -0.14 (-1.81%) 100 853,460 0.01 (%)
14:09:16 7.62 -0.13 (-1.68%) 400 853,360 0.03 (%)
14:09:06 7.62 -0.13 (-1.68%) 20 852,960 0.0 (%)
14:09:00 7.62 -0.13 (-1.68%) 520 852,940 0.04 (%)
14:08:52 7.62 -0.13 (-1.68%) 20 852,420 0.0 (%)
14:08:50 7.61 -0.14 (-1.81%) 10 852,400 0.0 (%)
14:08:45 7.61 -0.14 (-1.81%) 1,000 852,390 0.09 (%)
14:08:43 7.61 -0.14 (-1.81%) 800 851,390 0.07 (%)
14:08:40 7.61 -0.14 (-1.81%) 200 850,590 0.02 (%)
14:08:34 7.61 -0.14 (-1.81%) 70 850,390 0.01 (%)
14:08:27 7.61 -0.14 (-1.81%) 100 850,320 0.01 (%)
14:08:25 7.61 -0.14 (-1.81%) 640 850,220 0.05 (%)
14:08:23 7.61 -0.14 (-1.81%) 1,100 849,580 0.09 (%)
14:08:13 7.61 -0.14 (-1.81%) 110 848,480 0.01 (%)
14:08:09 7.61 -0.14 (-1.81%) 10 848,370 0.0 (%)
14:08:05 7.61 -0.14 (-1.81%) 880 848,360 0.08 (%)
14:07:41 7.61 -0.14 (-1.81%) 50 847,480 0.0 (%)
14:07:37 7.60 -0.15 (-1.94%) 20 847,430 0.0 (%)
14:07:36 7.61 -0.14 (-1.81%) 100 847,410 0.01 (%)
14:07:27 7.61 -0.14 (-1.81%) 720 847,310 0.06 (%)
14:07:25 7.61 -0.14 (-1.81%) 500 846,590 0.04 (%)
14:07:24 7.60 -0.15 (-1.94%) 40 846,090 0.0 (%)
14:07:21 7.61 -0.14 (-1.81%) 10 846,050 0.0 (%)
14:07:18 7.61 -0.14 (-1.81%) 300 846,040 0.03 (%)
14:07:08 7.60 -0.15 (-1.94%) 160 845,740 0.01 (%)
14:06:59 7.61 -0.14 (-1.81%) 20 845,580 0.0 (%)
14:06:54 7.60 -0.15 (-1.94%) 10 845,560 0.0 (%)
14:06:52 7.61 -0.14 (-1.81%) 50 845,550 0.0 (%)
14:06:51 7.61 -0.14 (-1.81%) 750 845,500 0.06 (%)
14:06:49 7.61 -0.14 (-1.81%) 10 844,750 0.0 (%)
14:06:46 7.61 -0.14 (-1.81%) 200 844,740 0.02 (%)
14:06:36 7.61 -0.14 (-1.81%) 50 844,540 0.0 (%)
14:06:28 7.61 -0.14 (-1.81%) 100 844,490 0.01 (%)
14:06:21 7.60 -0.15 (-1.94%) 600 844,390 0.05 (%)
14:06:20 7.61 -0.14 (-1.81%) 100 843,790 0.01 (%)
14:06:14 7.61 -0.14 (-1.81%) 20 843,690 0.0 (%)
14:06:13 7.61 -0.14 (-1.81%) 60 843,670 0.01 (%)
14:06:12 7.60 -0.15 (-1.94%) 10 843,610 0.0 (%)
14:06:09 7.61 -0.14 (-1.81%) 500 843,600 0.04 (%)
14:06:05 7.60 -0.15 (-1.94%) 1,050 843,100 0.09 (%)
14:05:51 7.61 -0.14 (-1.81%) 10 842,050 0.0 (%)
14:05:50 7.61 -0.14 (-1.81%) 60 842,040 0.01 (%)
14:05:49 7.61 -0.14 (-1.81%) 120 841,980 0.01 (%)
14:05:42 7.61 -0.14 (-1.81%) 580 841,860 0.05 (%)
14:05:33 7.60 -0.15 (-1.94%) 110 841,280 0.01 (%)
14:05:26 7.60 -0.15 (-1.94%) 50 841,170 0.0 (%)
14:05:24 7.60 -0.15 (-1.94%) 100 841,120 0.01 (%)
14:05:21 7.60 -0.15 (-1.94%) 1,310 841,020 0.11 (%)
14:05:14 7.61 -0.14 (-1.81%) 1,000 839,710 0.09 (%)
14:05:11 7.61 -0.14 (-1.81%) 300 838,710 0.03 (%)
14:04:39 7.61 -0.14 (-1.81%) 20 838,410 0.0 (%)
14:04:29 7.61 -0.14 (-1.81%) 340 838,390 0.03 (%)
14:04:28 7.60 -0.15 (-1.94%) 350 838,050 0.03 (%)
14:04:25 7.60 -0.15 (-1.94%) 1,030 837,700 0.09 (%)
14:04:22 7.61 -0.14 (-1.81%) 10 836,670 0.0 (%)
14:04:09 7.60 -0.15 (-1.94%) 1,960 836,660 0.17 (%)
14:04:03 7.60 -0.15 (-1.94%) 780 834,700 0.07 (%)
14:04:01 7.60 -0.15 (-1.94%) 100 833,920 0.01 (%)
14:03:51 7.60 -0.15 (-1.94%) 2,000 833,820 0.17 (%)
14:03:46 7.60 -0.15 (-1.94%) 1,000 831,820 0.09 (%)
14:03:45 7.60 -0.15 (-1.94%) 60 830,820 0.01 (%)
14:03:44 7.60 -0.15 (-1.94%) 1,500 830,760 0.13 (%)
14:03:26 7.60 -0.15 (-1.94%) 100 829,260 0.01 (%)
14:03:25 7.60 -0.15 (-1.94%) 60 829,160 0.01 (%)
14:03:20 7.60 -0.15 (-1.94%) 180 829,100 0.02 (%)
14:03:17 7.60 -0.15 (-1.94%) 50 828,920 0.0 (%)
14:03:15 7.60 -0.15 (-1.94%) 10 828,870 0.0 (%)
14:03:13 7.60 -0.15 (-1.94%) 50 828,860 0.0 (%)
14:03:08 7.60 -0.15 (-1.94%) 1,000 828,810 0.09 (%)
14:03:06 7.60 -0.15 (-1.94%) 940 827,810 0.08 (%)
14:03:04 7.59 -0.16 (-2.06%) 70 826,870 0.01 (%)
14:03:03 7.60 -0.15 (-1.94%) 500 826,800 0.04 (%)
14:03:00 7.60 -0.15 (-1.94%) 500 826,300 0.04 (%)
14:02:56 7.60 -0.15 (-1.94%) 100 825,800 0.01 (%)
14:02:55 7.60 -0.15 (-1.94%) 250 825,700 0.02 (%)
14:02:53 7.60 -0.15 (-1.94%) 280 825,450 0.02 (%)
14:02:38 7.60 -0.15 (-1.94%) 200 825,170 0.02 (%)
14:02:32 7.60 -0.15 (-1.94%) 330 824,970 0.03 (%)
14:02:30 7.60 -0.15 (-1.94%) 220 824,640 0.02 (%)
14:02:28 7.61 -0.14 (-1.81%) 360 824,420 0.03 (%)
14:02:18 7.60 -0.15 (-1.94%) 1,350 824,060 0.12 (%)
14:02:16 7.60 -0.15 (-1.94%) 140 822,710 0.01 (%)
14:02:08 7.60 -0.15 (-1.94%) 2,000 822,570 0.17 (%)
14:02:00 7.60 -0.15 (-1.94%) 70 820,570 0.01 (%)
14:01:54 7.60 -0.15 (-1.94%) 510 820,500 0.04 (%)
14:01:46 7.60 -0.15 (-1.94%) 3,700 819,990 0.32 (%)
14:01:31 7.61 -0.14 (-1.81%) 500 816,290 0.04 (%)
14:01:29 7.60 -0.15 (-1.94%) 500 815,790 0.04 (%)
14:01:19 7.60 -0.15 (-1.94%) 70 815,290 0.01 (%)
14:01:06 7.61 -0.14 (-1.81%) 10 815,220 0.0 (%)
14:01:02 7.61 -0.14 (-1.81%) 100 815,210 0.01 (%)
14:00:53 7.60 -0.15 (-1.94%) 70 815,110 0.01 (%)
14:00:49 7.61 -0.14 (-1.81%) 30 815,040 0.0 (%)
14:00:35 7.60 -0.15 (-1.94%) 100 815,010 0.01 (%)
14:00:29 7.60 -0.15 (-1.94%) 50 814,910 0.0 (%)
14:00:15 7.60 -0.15 (-1.94%) 100 814,860 0.01 (%)
13:59:48 7.60 -0.15 (-1.94%) 70 814,760 0.01 (%)
13:59:38 7.61 -0.14 (-1.81%) 20 814,690 0.0 (%)
13:59:31 7.60 -0.15 (-1.94%) 700 814,670 0.06 (%)
13:59:17 7.60 -0.15 (-1.94%) 230 813,970 0.02 (%)
13:59:14 7.60 -0.15 (-1.94%) 1,010 813,740 0.09 (%)
13:59:12 7.60 -0.15 (-1.94%) 50 812,730 0.0 (%)
13:59:11 7.60 -0.15 (-1.94%) 1,000 812,680 0.09 (%)
13:59:08 7.60 -0.15 (-1.94%) 90 811,680 0.01 (%)
13:59:05 7.60 -0.15 (-1.94%) 1,050 811,590 0.09 (%)
13:59:03 7.60 -0.15 (-1.94%) 10 810,540 0.0 (%)
13:59:02 7.60 -0.15 (-1.94%) 40 810,530 0.0 (%)
13:59:00 7.60 -0.15 (-1.94%) 100 810,490 0.01 (%)
13:58:50 7.60 -0.15 (-1.94%) 500 810,390 0.04 (%)
13:58:49 7.60 -0.15 (-1.94%) 30 809,890 0.0 (%)
13:58:47 7.60 -0.15 (-1.94%) 50 809,860 0.0 (%)
13:58:46 7.60 -0.15 (-1.94%) 870 809,810 0.07 (%)
13:58:40 7.60 -0.15 (-1.94%) 120 808,940 0.01 (%)
13:58:38 7.60 -0.15 (-1.94%) 1,000 808,820 0.09 (%)
13:58:35 7.60 -0.15 (-1.94%) 750 807,820 0.06 (%)
13:58:32 7.60 -0.15 (-1.94%) 550 807,070 0.05 (%)
13:58:29 7.60 -0.15 (-1.94%) 50 806,520 0.0 (%)
13:58:27 7.60 -0.15 (-1.94%) 500 806,470 0.04 (%)
13:58:23 7.60 -0.15 (-1.94%) 10 805,970 0.0 (%)
13:58:22 7.60 -0.15 (-1.94%) 500 805,960 0.04 (%)
13:58:07 7.60 -0.15 (-1.94%) 20 805,460 0.0 (%)
13:58:05 7.60 -0.15 (-1.94%) 300 805,440 0.03 (%)
13:57:58 7.60 -0.15 (-1.94%) 100 805,140 0.01 (%)
13:57:52 7.60 -0.15 (-1.94%) 130 805,040 0.01 (%)
13:57:49 7.60 -0.15 (-1.94%) 20 804,910 0.0 (%)
13:57:35 7.59 -0.16 (-2.06%) 70 804,890 0.01 (%)
13:57:31 7.60 -0.15 (-1.94%) 6,510 804,820 0.56 (%)
13:57:25 7.60 -0.15 (-1.94%) 10 798,310 0.0 (%)
13:57:19 7.60 -0.15 (-1.94%) 30 798,300 0.0 (%)
13:57:09 7.60 -0.15 (-1.94%) 40 798,270 0.0 (%)
13:57:01 7.60 -0.15 (-1.94%) 10 798,230 0.0 (%)
13:56:50 7.59 -0.16 (-2.06%) 2,310 798,220 0.2 (%)
13:56:42 7.60 -0.15 (-1.94%) 300 795,910 0.03 (%)
13:56:40 7.60 -0.15 (-1.94%) 240 795,610 0.02 (%)
13:56:38 7.60 -0.15 (-1.94%) 10 795,370 0.0 (%)
13:56:36 7.60 -0.15 (-1.94%) 40 795,360 0.0 (%)
13:56:34 7.60 -0.15 (-1.94%) 20 795,320 0.0 (%)
13:56:30 7.59 -0.16 (-2.06%) 70 795,300 0.01 (%)
13:56:27 7.60 -0.15 (-1.94%) 10 795,230 0.0 (%)
13:56:24 7.60 -0.15 (-1.94%) 1,100 795,220 0.09 (%)
13:56:22 7.60 -0.15 (-1.94%) 380 794,120 0.03 (%)
13:56:13 7.59 -0.16 (-2.06%) 430 793,740 0.04 (%)
13:55:47 7.60 -0.15 (-1.94%) 10 793,310 0.0 (%)
13:55:43 7.60 -0.15 (-1.94%) 300 793,300 0.03 (%)
13:55:42 7.60 -0.15 (-1.94%) 1,000 793,000 0.09 (%)
13:55:36 7.60 -0.15 (-1.94%) 10 792,000 0.0 (%)
13:55:34 7.60 -0.15 (-1.94%) 500 791,990 0.04 (%)
13:55:27 7.60 -0.15 (-1.94%) 120 791,490 0.01 (%)
13:54:54 7.60 -0.15 (-1.94%) 10 791,370 0.0 (%)
13:54:49 7.60 -0.15 (-1.94%) 200 791,360 0.02 (%)
13:54:47 7.60 -0.15 (-1.94%) 100 791,160 0.01 (%)
13:54:44 7.60 -0.15 (-1.94%) 500 791,060 0.04 (%)
13:54:43 7.60 -0.15 (-1.94%) 4,920 790,560 0.42 (%)
13:54:42 7.60 -0.15 (-1.94%) 100 785,640 0.01 (%)
13:54:31 7.60 -0.15 (-1.94%) 200 785,540 0.02 (%)
13:54:29 7.61 -0.14 (-1.81%) 20 785,340 0.0 (%)
13:54:16 7.60 -0.15 (-1.94%) 190 785,320 0.02 (%)
13:54:13 7.61 -0.14 (-1.81%) 10 785,130 0.0 (%)
13:53:57 7.60 -0.15 (-1.94%) 100 785,120 0.01 (%)
13:53:50 7.61 -0.14 (-1.81%) 10 785,020 0.0 (%)
13:53:44 7.60 -0.15 (-1.94%) 50 785,010 0.0 (%)
13:53:40 7.60 -0.15 (-1.94%) 150 784,960 0.01 (%)
13:53:37 7.60 -0.15 (-1.94%) 1,110 784,810 0.09 (%)
13:53:34 7.60 -0.15 (-1.94%) 40 783,700 0.0 (%)
13:53:33 7.60 -0.15 (-1.94%) 160 783,660 0.01 (%)
13:53:31 7.60 -0.15 (-1.94%) 700 783,500 0.06 (%)
13:53:28 7.60 -0.15 (-1.94%) 50 782,800 0.0 (%)
13:53:18 7.60 -0.15 (-1.94%) 1,500 782,750 0.13 (%)
13:53:17 7.60 -0.15 (-1.94%) 150 781,250 0.01 (%)
13:53:13 7.60 -0.15 (-1.94%) 70 781,100 0.01 (%)
13:53:06 7.60 -0.15 (-1.94%) 10 781,030 0.0 (%)
13:53:04 7.60 -0.15 (-1.94%) 500 781,020 0.04 (%)
13:53:02 7.60 -0.15 (-1.94%) 1,000 780,520 0.09 (%)
13:53:00 7.60 -0.15 (-1.94%) 200 779,520 0.02 (%)
13:52:55 7.60 -0.15 (-1.94%) 80 779,320 0.01 (%)
13:52:31 7.60 -0.15 (-1.94%) 70 779,240 0.01 (%)
13:52:28 7.60 -0.15 (-1.94%) 300 779,170 0.03 (%)
13:52:23 7.60 -0.15 (-1.94%) 360 778,870 0.03 (%)
13:52:22 7.60 -0.15 (-1.94%) 100 778,510 0.01 (%)
13:52:21 7.60 -0.15 (-1.94%) 10 778,410 0.0 (%)
13:52:15 7.60 -0.15 (-1.94%) 30 778,400 0.0 (%)
13:52:14 7.60 -0.15 (-1.94%) 10 778,370 0.0 (%)
13:52:11 7.60 -0.15 (-1.94%) 270 778,360 0.02 (%)
13:52:08 7.60 -0.15 (-1.94%) 230 778,090 0.02 (%)
13:52:07 7.60 -0.15 (-1.94%) 1,270 777,860 0.11 (%)
13:51:57 7.60 -0.15 (-1.94%) 1,010 776,590 0.09 (%)
13:51:30 7.61 -0.14 (-1.81%) 10 775,580 0.0 (%)
13:51:27 7.60 -0.15 (-1.94%) 500 775,570 0.04 (%)
13:51:25 7.61 -0.14 (-1.81%) 800 775,070 0.07 (%)
13:51:19 7.61 -0.14 (-1.81%) 200 774,270 0.02 (%)
13:51:16 7.61 -0.14 (-1.81%) 220 774,070 0.02 (%)
13:51:13 7.61 -0.14 (-1.81%) 80 773,850 0.01 (%)
13:50:56 7.60 -0.15 (-1.94%) 500 773,770 0.04 (%)
13:50:49 7.60 -0.15 (-1.94%) 50 773,270 0.0 (%)
13:50:39 7.60 -0.15 (-1.94%) 60 773,220 0.01 (%)
13:50:31 7.60 -0.15 (-1.94%) 620 773,160 0.05 (%)
13:50:18 7.60 -0.15 (-1.94%) 10 772,540 0.0 (%)
13:50:11 7.60 -0.15 (-1.94%) 70 772,530 0.01 (%)
13:49:57 7.60 -0.15 (-1.94%) 11,000 772,460 0.94 (%)
13:49:50 7.62 -0.13 (-1.68%) 40 761,460 0.0 (%)
13:49:44 7.62 -0.13 (-1.68%) 30 761,420 0.0 (%)
13:49:41 7.62 -0.13 (-1.68%) 20 761,390 0.0 (%)
13:49:34 7.62 -0.13 (-1.68%) 150 761,370 0.01 (%)
13:49:29 7.62 -0.13 (-1.68%) 50 761,220 0.0 (%)
13:49:25 7.62 -0.13 (-1.68%) 200 761,170 0.02 (%)
13:49:24 7.60 -0.15 (-1.94%) 330 760,970 0.03 (%)
13:49:22 7.62 -0.13 (-1.68%) 60 760,640 0.01 (%)
13:49:19 7.62 -0.13 (-1.68%) 40 760,580 0.0 (%)
13:49:14 7.62 -0.13 (-1.68%) 150 760,540 0.01 (%)
13:49:13 7.60 -0.15 (-1.94%) 200 760,390 0.02 (%)
13:49:06 7.59 -0.16 (-2.06%) 25,450 760,190 2.17 (%)
13:49:05 7.62 -0.13 (-1.68%) 200 734,740 0.02 (%)
13:49:04 7.62 -0.13 (-1.68%) 100 734,540 0.01 (%)
13:48:58 7.62 -0.13 (-1.68%) 130 734,440 0.01 (%)
13:48:56 7.62 -0.13 (-1.68%) 50 734,310 0.0 (%)
13:48:53 7.62 -0.13 (-1.68%) 110 734,260 0.01 (%)
13:48:49 7.62 -0.13 (-1.68%) 600 734,150 0.05 (%)
13:48:27 7.62 -0.13 (-1.68%) 240 733,550 0.02 (%)
13:48:26 7.62 -0.13 (-1.68%) 10 733,310 0.0 (%)
13:48:25 7.62 -0.13 (-1.68%) 500 733,300 0.04 (%)
13:48:24 7.62 -0.13 (-1.68%) 100 732,800 0.01 (%)
13:48:02 7.62 -0.13 (-1.68%) 500 732,700 0.04 (%)
13:47:59 7.61 -0.14 (-1.81%) 170 732,200 0.01 (%)
13:47:37 7.61 -0.14 (-1.81%) 520 732,030 0.04 (%)
13:47:33 7.61 -0.14 (-1.81%) 1,600 731,510 0.14 (%)
13:47:28 7.60 -0.15 (-1.94%) 10,000 729,910 0.85 (%)
13:47:23 7.61 -0.14 (-1.81%) 10 719,910 0.0 (%)
13:47:22 7.61 -0.14 (-1.81%) 1,300 719,900 0.11 (%)
13:47:20 7.61 -0.14 (-1.81%) 50 718,600 0.0 (%)
13:47:18 7.61 -0.14 (-1.81%) 230 718,550 0.02 (%)
13:47:15 7.60 -0.15 (-1.94%) 100 718,320 0.01 (%)
13:47:04 7.61 -0.14 (-1.81%) 1,170 718,220 0.1 (%)
13:47:00 7.61 -0.14 (-1.81%) 1,000 717,050 0.09 (%)
13:46:55 7.61 -0.14 (-1.81%) 10 716,050 0.0 (%)
13:46:54 7.60 -0.15 (-1.94%) 70 716,040 0.01 (%)
13:46:51 7.60 -0.15 (-1.94%) 210 715,970 0.02 (%)
13:46:45 7.61 -0.14 (-1.81%) 300 715,760 0.03 (%)
13:46:42 7.60 -0.15 (-1.94%) 200 715,460 0.02 (%)
13:46:41 7.60 -0.15 (-1.94%) 10 715,260 0.0 (%)
13:46:40 7.60 -0.15 (-1.94%) 1,000 715,250 0.09 (%)
13:46:38 7.60 -0.15 (-1.94%) 20 714,250 0.0 (%)
13:46:35 7.60 -0.15 (-1.94%) 30 714,230 0.0 (%)
13:46:15 7.60 -0.15 (-1.94%) 20 714,200 0.0 (%)
13:46:10 7.60 -0.15 (-1.94%) 1,910 714,180 0.16 (%)
13:46:07 7.60 -0.15 (-1.94%) 110 712,270 0.01 (%)
13:46:03 7.60 -0.15 (-1.94%) 30 712,160 0.0 (%)
13:45:58 7.60 -0.15 (-1.94%) 310 712,130 0.03 (%)
13:45:52 7.60 -0.15 (-1.94%) 10 711,820 0.0 (%)
13:45:49 7.60 -0.15 (-1.94%) 1,350 711,810 0.12 (%)
13:45:47 7.60 -0.15 (-1.94%) 110 710,460 0.01 (%)
13:45:45 7.60 -0.15 (-1.94%) 1,010 710,350 0.09 (%)
13:45:36 7.60 -0.15 (-1.94%) 10 709,340 0.0 (%)
13:45:35 7.60 -0.15 (-1.94%) 510 709,330 0.04 (%)
13:45:32 7.60 -0.15 (-1.94%) 200 708,820 0.02 (%)
13:45:26 7.60 -0.15 (-1.94%) 20 708,620 0.0 (%)
13:45:25 7.60 -0.15 (-1.94%) 10 708,600 0.0 (%)
13:45:24 7.60 -0.15 (-1.94%) 1,000 708,590 0.09 (%)
13:45:23 7.59 -0.16 (-2.06%) 150 707,590 0.01 (%)
13:45:19 7.60 -0.15 (-1.94%) 200 707,440 0.02 (%)
13:45:16 7.60 -0.15 (-1.94%) 100 707,240 0.01 (%)
13:45:09 7.60 -0.15 (-1.94%) 20 707,140 0.0 (%)
13:45:05 7.60 -0.15 (-1.94%) 10 707,120 0.0 (%)
13:45:02 7.60 -0.15 (-1.94%) 570 707,110 0.05 (%)
13:44:58 7.61 -0.14 (-1.81%) 10 706,540 0.0 (%)
13:44:53 7.60 -0.15 (-1.94%) 2,000 706,530 0.17 (%)
13:44:52 7.60 -0.15 (-1.94%) 20 704,530 0.0 (%)
13:44:47 7.60 -0.15 (-1.94%) 600 704,510 0.05 (%)
13:44:42 7.60 -0.15 (-1.94%) 70 703,910 0.01 (%)
13:44:31 7.60 -0.15 (-1.94%) 60 703,840 0.01 (%)
13:44:10 7.61 -0.14 (-1.81%) 150 703,780 0.01 (%)
13:44:06 7.61 -0.14 (-1.81%) 80 703,630 0.01 (%)
13:44:04 7.60 -0.15 (-1.94%) 3,420 703,550 0.29 (%)
13:43:47 7.61 -0.14 (-1.81%) 40 700,130 0.0 (%)
13:43:31 7.61 -0.14 (-1.81%) 1,000 700,090 0.09 (%)
13:43:27 7.60 -0.15 (-1.94%) 1,000 699,090 0.09 (%)
13:43:26 7.61 -0.14 (-1.81%) 1,500 698,090 0.13 (%)
13:43:22 7.60 -0.15 (-1.94%) 4,500 696,590 0.38 (%)
13:43:19 7.60 -0.15 (-1.94%) 60 692,090 0.01 (%)
13:43:12 7.60 -0.15 (-1.94%) 2,000 692,030 0.17 (%)
13:42:59 7.61 -0.14 (-1.81%) 10 690,030 0.0 (%)
13:42:52 7.60 -0.15 (-1.94%) 1,510 690,020 0.13 (%)
13:42:32 7.60 -0.15 (-1.94%) 70 688,510 0.01 (%)
13:42:28 7.60 -0.15 (-1.94%) 600 688,440 0.05 (%)
13:42:15 7.61 -0.14 (-1.81%) 230 687,840 0.02 (%)
13:42:13 7.60 -0.15 (-1.94%) 10 687,610 0.0 (%)
13:42:07 7.60 -0.15 (-1.94%) 2,050 687,600 0.17 (%)
13:42:01 7.60 -0.15 (-1.94%) 120 685,550 0.01 (%)
13:41:59 7.60 -0.15 (-1.94%) 180 685,430 0.02 (%)
13:41:57 7.60 -0.15 (-1.94%) 300 685,250 0.03 (%)
13:41:52 7.60 -0.15 (-1.94%) 1,290 684,950 0.11 (%)
13:41:51 7.60 -0.15 (-1.94%) 50 683,660 0.0 (%)
13:41:45 7.59 -0.16 (-2.06%) 2,800 683,610 0.24 (%)
13:41:28 7.60 -0.15 (-1.94%) 100 680,810 0.01 (%)
13:41:25 7.60 -0.15 (-1.94%) 220 680,710 0.02 (%)
13:41:24 7.59 -0.16 (-2.06%) 2,100 680,490 0.18 (%)
13:41:21 7.60 -0.15 (-1.94%) 60 678,390 0.01 (%)
13:41:20 7.60 -0.15 (-1.94%) 500 678,330 0.04 (%)
13:41:17 7.60 -0.15 (-1.94%) 50 677,830 0.0 (%)
13:41:16 7.60 -0.15 (-1.94%) 10 677,780 0.0 (%)
13:41:14 7.60 -0.15 (-1.94%) 100 677,770 0.01 (%)
13:41:13 7.60 -0.15 (-1.94%) 370 677,670 0.03 (%)
13:41:09 7.60 -0.15 (-1.94%) 180 677,300 0.02 (%)
13:41:05 7.60 -0.15 (-1.94%) 400 677,120 0.03 (%)
13:40:53 7.60 -0.15 (-1.94%) 180 676,720 0.02 (%)
13:40:52 7.60 -0.15 (-1.94%) 200 676,540 0.02 (%)
13:40:50 7.60 -0.15 (-1.94%) 90 676,340 0.01 (%)
13:40:48 7.60 -0.15 (-1.94%) 50 676,250 0.0 (%)
13:40:47 7.61 -0.14 (-1.81%) 100 676,200 0.01 (%)
13:40:39 7.60 -0.15 (-1.94%) 500 676,100 0.04 (%)
13:40:38 7.60 -0.15 (-1.94%) 200 675,600 0.02 (%)
13:40:33 7.60 -0.15 (-1.94%) 10 675,400 0.0 (%)
13:40:28 7.61 -0.14 (-1.81%) 50 675,390 0.0 (%)
13:40:27 7.60 -0.15 (-1.94%) 1,000 675,340 0.09 (%)
13:40:22 7.60 -0.15 (-1.94%) 70 674,340 0.01 (%)
13:40:17 7.60 -0.15 (-1.94%) 640 674,270 0.05 (%)
13:40:12 7.61 -0.14 (-1.81%) 120 673,630 0.01 (%)
13:40:05 7.61 -0.14 (-1.81%) 10 673,510 0.0 (%)
13:40:03 7.61 -0.14 (-1.81%) 80 673,500 0.01 (%)
13:40:01 7.60 -0.15 (-1.94%) 20 673,420 0.0 (%)
13:39:55 7.60 -0.15 (-1.94%) 40 673,400 0.0 (%)
13:39:53 7.61 -0.14 (-1.81%) 20 673,360 0.0 (%)
13:39:52 7.60 -0.15 (-1.94%) 2,000 673,340 0.17 (%)
13:39:50 7.61 -0.14 (-1.81%) 150 671,340 0.01 (%)
13:39:40 7.61 -0.14 (-1.81%) 10 671,190 0.0 (%)
13:39:38 7.61 -0.14 (-1.81%) 500 671,180 0.04 (%)
13:39:23 7.61 -0.14 (-1.81%) 2,860 670,680 0.24 (%)
13:39:15 7.60 -0.15 (-1.94%) 70 667,820 0.01 (%)
13:39:14 7.60 -0.15 (-1.94%) 1,010 667,750 0.09 (%)
13:39:13 7.60 -0.15 (-1.94%) 400 666,740 0.03 (%)
13:39:12 7.60 -0.15 (-1.94%) 40 666,340 0.0 (%)
13:39:02 7.60 -0.15 (-1.94%) 200 666,300 0.02 (%)
13:38:52 7.60 -0.15 (-1.94%) 10 666,100 0.0 (%)
13:38:41 7.60 -0.15 (-1.94%) 90 666,090 0.01 (%)
13:38:37 7.58 -0.17 (-2.19%) 16,590 666,000 1.42 (%)
13:38:34 7.60 -0.15 (-1.94%) 10 649,410 0.0 (%)
13:38:20 7.61 -0.14 (-1.81%) 30 649,400 0.0 (%)
13:38:19 7.60 -0.15 (-1.94%) 150 649,370 0.01 (%)
13:38:18 7.61 -0.14 (-1.81%) 420 649,220 0.04 (%)
13:38:16 7.61 -0.14 (-1.81%) 100 648,800 0.01 (%)
13:38:11 7.60 -0.15 (-1.94%) 50 648,700 0.0 (%)
13:38:04 7.61 -0.14 (-1.81%) 100 648,650 0.01 (%)
13:37:56 7.61 -0.14 (-1.81%) 100 648,550 0.01 (%)
13:37:53 7.61 -0.14 (-1.81%) 110 648,450 0.01 (%)
13:37:52 7.61 -0.14 (-1.81%) 20 648,340 0.0 (%)
13:37:45 7.61 -0.14 (-1.81%) 260 648,320 0.02 (%)
13:37:37 7.61 -0.14 (-1.81%) 500 648,060 0.04 (%)
13:37:19 7.61 -0.14 (-1.81%) 2,300 647,560 0.2 (%)
13:37:08 7.61 -0.14 (-1.81%) 440 645,260 0.04 (%)
13:37:04 7.60 -0.15 (-1.94%) 170 644,820 0.01 (%)
13:36:55 7.59 -0.16 (-2.06%) 180 644,650 0.02 (%)
13:36:52 7.60 -0.15 (-1.94%) 80 644,470 0.01 (%)
13:36:51 7.60 -0.15 (-1.94%) 100 644,390 0.01 (%)
13:36:48 7.60 -0.15 (-1.94%) 740 644,290 0.06 (%)
13:36:46 7.60 -0.15 (-1.94%) 200 643,550 0.02 (%)
13:36:44 7.59 -0.16 (-2.06%) 130 643,350 0.01 (%)
13:36:42 7.60 -0.15 (-1.94%) 100 643,220 0.01 (%)
13:36:40 7.60 -0.15 (-1.94%) 90 643,120 0.01 (%)
13:36:34 7.60 -0.15 (-1.94%) 870 643,030 0.07 (%)
13:36:29 7.59 -0.16 (-2.06%) 60 642,160 0.01 (%)
13:36:24 7.60 -0.15 (-1.94%) 110 642,100 0.01 (%)
13:36:22 7.60 -0.15 (-1.94%) 100 641,990 0.01 (%)
13:36:18 7.60 -0.15 (-1.94%) 200 641,890 0.02 (%)
13:36:17 7.60 -0.15 (-1.94%) 100 641,690 0.01 (%)
13:36:10 7.60 -0.15 (-1.94%) 300 641,590 0.03 (%)
13:36:04 7.60 -0.15 (-1.94%) 8,160 641,290 0.7 (%)
13:35:26 7.63 -0.12 (-1.55%) 10 633,130 0.0 (%)
13:35:20 7.63 -0.12 (-1.55%) 40 633,120 0.0 (%)
13:35:18 7.63 -0.12 (-1.55%) 10 633,080 0.0 (%)
13:35:01 7.63 -0.12 (-1.55%) 150 633,070 0.01 (%)
13:34:53 7.61 -0.14 (-1.81%) 170 632,920 0.01 (%)
13:34:39 7.61 -0.14 (-1.81%) 300 632,750 0.03 (%)
13:34:33 7.63 -0.12 (-1.55%) 50 632,450 0.0 (%)
13:34:24 7.64 -0.11 (-1.42%) 20 632,400 0.0 (%)
13:34:17 7.61 -0.14 (-1.81%) 1,310 632,380 0.11 (%)
13:34:06 7.64 -0.11 (-1.42%) 500 631,070 0.04 (%)
13:34:05 7.64 -0.11 (-1.42%) 150 630,570 0.01 (%)
13:33:51 7.63 -0.12 (-1.55%) 50 630,420 0.0 (%)
13:33:48 7.63 -0.12 (-1.55%) 70 630,370 0.01 (%)
13:33:42 7.63 -0.12 (-1.55%) 220 630,300 0.02 (%)
13:33:41 7.63 -0.12 (-1.55%) 690 630,080 0.06 (%)
13:33:28 7.63 -0.12 (-1.55%) 200 629,390 0.02 (%)
13:33:20 7.63 -0.12 (-1.55%) 30 629,190 0.0 (%)
13:33:13 7.64 -0.11 (-1.42%) 10 629,160 0.0 (%)
13:33:11 7.64 -0.11 (-1.42%) 30 629,150 0.0 (%)
13:33:02 7.63 -0.12 (-1.55%) 50 629,120 0.0 (%)
13:32:57 7.64 -0.11 (-1.42%) 20 629,070 0.0 (%)
13:32:43 7.63 -0.12 (-1.55%) 170 629,050 0.01 (%)
13:32:33 7.60 -0.15 (-1.94%) 1,000 628,880 0.09 (%)
13:32:25 7.63 -0.12 (-1.55%) 2,200 627,880 0.19 (%)
13:32:20 7.60 -0.15 (-1.94%) 100 625,680 0.01 (%)
13:32:14 7.60 -0.15 (-1.94%) 600 625,580 0.05 (%)
13:32:08 7.60 -0.15 (-1.94%) 110 624,980 0.01 (%)
13:32:05 7.60 -0.15 (-1.94%) 270 624,870 0.02 (%)
13:32:00 7.60 -0.15 (-1.94%) 1,070 624,600 0.09 (%)
13:31:58 7.60 -0.15 (-1.94%) 5,030 623,530 0.43 (%)
13:31:56 7.60 -0.15 (-1.94%) 1,500 618,500 0.13 (%)
13:31:46 7.59 -0.16 (-2.06%) 400 617,000 0.03 (%)
13:31:42 7.60 -0.15 (-1.94%) 20 616,600 0.0 (%)
13:31:34 7.60 -0.15 (-1.94%) 3,290 616,580 0.28 (%)
13:31:26 7.60 -0.15 (-1.94%) 10 613,290 0.0 (%)
13:31:19 7.60 -0.15 (-1.94%) 590 613,280 0.05 (%)
13:31:13 7.60 -0.15 (-1.94%) 40 612,690 0.0 (%)
13:31:12 7.60 -0.15 (-1.94%) 20 612,650 0.0 (%)
13:31:04 7.60 -0.15 (-1.94%) 500 612,630 0.04 (%)
13:31:03 7.60 -0.15 (-1.94%) 100 612,130 0.01 (%)
13:31:00 7.60 -0.15 (-1.94%) 20 612,030 0.0 (%)
13:30:54 7.60 -0.15 (-1.94%) 50 612,010 0.0 (%)
13:30:45 7.60 -0.15 (-1.94%) 10 611,960 0.0 (%)
13:30:40 7.60 -0.15 (-1.94%) 400 611,950 0.03 (%)
13:30:25 7.60 -0.15 (-1.94%) 200 611,550 0.02 (%)
13:30:23 7.59 -0.16 (-2.06%) 210 611,350 0.02 (%)
13:30:19 7.60 -0.15 (-1.94%) 50 611,140 0.0 (%)
13:30:17 7.60 -0.15 (-1.94%) 150 611,090 0.01 (%)
13:30:06 7.59 -0.16 (-2.06%) 20 610,940 0.0 (%)
13:30:05 7.59 -0.16 (-2.06%) 30 610,920 0.0 (%)
13:30:01 7.59 -0.16 (-2.06%) 10 610,890 0.0 (%)
13:29:59 7.59 -0.16 (-2.06%) 340 610,880 0.03 (%)
13:29:54 7.59 -0.16 (-2.06%) 70 610,540 0.01 (%)
13:29:51 7.59 -0.16 (-2.06%) 10 610,470 0.0 (%)
13:29:49 7.59 -0.16 (-2.06%) 20 610,460 0.0 (%)
13:29:46 7.60 -0.15 (-1.94%) 100 610,440 0.01 (%)
13:29:43 7.59 -0.16 (-2.06%) 230 610,340 0.02 (%)
13:29:38 7.59 -0.16 (-2.06%) 1,010 610,110 0.09 (%)
13:29:31 7.60 -0.15 (-1.94%) 10 609,100 0.0 (%)
13:29:30 7.60 -0.15 (-1.94%) 280 609,090 0.02 (%)
13:29:29 7.60 -0.15 (-1.94%) 100 608,810 0.01 (%)
13:29:27 7.59 -0.16 (-2.06%) 70 608,710 0.01 (%)
13:29:26 7.59 -0.16 (-2.06%) 80 608,640 0.01 (%)
13:29:23 7.59 -0.16 (-2.06%) 260 608,560 0.02 (%)
13:29:14 7.58 -0.17 (-2.19%) 2,470 608,300 0.21 (%)
13:29:05 7.59 -0.16 (-2.06%) 150 605,830 0.01 (%)
13:28:58 7.60 -0.15 (-1.94%) 100 605,680 0.01 (%)
13:28:42 7.59 -0.16 (-2.06%) 50 605,580 0.0 (%)
13:28:40 7.59 -0.16 (-2.06%) 150 605,530 0.01 (%)
13:28:39 7.58 -0.17 (-2.19%) 2,000 605,380 0.17 (%)
13:28:29 7.60 -0.15 (-1.94%) 1,380 603,380 0.12 (%)
13:28:28 7.59 -0.16 (-2.06%) 70 602,000 0.01 (%)
13:28:21 7.59 -0.16 (-2.06%) 120 601,930 0.01 (%)
13:28:19 7.59 -0.16 (-2.06%) 130 601,810 0.01 (%)
13:28:18 7.59 -0.16 (-2.06%) 610 601,680 0.05 (%)
13:28:05 7.59 -0.16 (-2.06%) 220 601,070 0.02 (%)
13:28:04 7.60 -0.15 (-1.94%) 500 600,850 0.04 (%)
13:27:50 7.60 -0.15 (-1.94%) 1,050 600,350 0.09 (%)
13:27:48 7.59 -0.16 (-2.06%) 390 599,300 0.03 (%)
13:27:47 7.60 -0.15 (-1.94%) 610 598,910 0.05 (%)
13:27:45 7.60 -0.15 (-1.94%) 600 598,300 0.05 (%)
13:27:42 7.59 -0.16 (-2.06%) 80 597,700 0.01 (%)
13:27:41 7.59 -0.16 (-2.06%) 1,080 597,620 0.09 (%)
13:27:28 7.60 -0.15 (-1.94%) 500 596,540 0.04 (%)
13:27:21 7.60 -0.15 (-1.94%) 10 596,040 0.0 (%)
13:27:17 7.59 -0.16 (-2.06%) 600 596,030 0.05 (%)
13:27:12 7.60 -0.15 (-1.94%) 10 595,430 0.0 (%)
13:27:09 7.60 -0.15 (-1.94%) 330 595,420 0.03 (%)
13:26:55 7.60 -0.15 (-1.94%) 10 595,090 0.0 (%)
13:26:50 7.59 -0.16 (-2.06%) 20 595,080 0.0 (%)
13:26:47 7.58 -0.17 (-2.19%) 500 595,060 0.04 (%)
13:26:39 7.59 -0.16 (-2.06%) 610 594,560 0.05 (%)
13:26:36 7.59 -0.16 (-2.06%) 840 593,950 0.07 (%)
13:26:31 7.59 -0.16 (-2.06%) 290 593,110 0.02 (%)
13:26:24 7.59 -0.16 (-2.06%) 60 592,820 0.01 (%)
13:26:19 7.59 -0.16 (-2.06%) 270 592,760 0.02 (%)
13:26:05 7.59 -0.16 (-2.06%) 100 592,490 0.01 (%)
13:26:02 7.59 -0.16 (-2.06%) 310 592,390 0.03 (%)
13:26:00 7.59 -0.16 (-2.06%) 100 592,080 0.01 (%)
13:25:57 7.59 -0.16 (-2.06%) 1,000 591,980 0.09 (%)
13:25:52 7.59 -0.16 (-2.06%) 40 590,980 0.0 (%)
13:25:46 7.60 -0.15 (-1.94%) 300 590,940 0.03 (%)
13:25:39 7.60 -0.15 (-1.94%) 2,230 590,640 0.19 (%)
13:25:34 7.59 -0.16 (-2.06%) 30 588,410 0.0 (%)
13:25:32 7.59 -0.16 (-2.06%) 200 588,380 0.02 (%)
13:25:29 7.58 -0.17 (-2.19%) 1,000 588,180 0.09 (%)
13:25:26 7.58 -0.17 (-2.19%) 1,000 587,180 0.09 (%)
13:25:19 7.60 -0.15 (-1.94%) 1,530 586,180 0.13 (%)
13:25:17 7.59 -0.16 (-2.06%) 200 584,650 0.02 (%)
13:25:16 7.59 -0.16 (-2.06%) 30 584,450 0.0 (%)
13:25:14 7.59 -0.16 (-2.06%) 160 584,420 0.01 (%)
13:25:09 7.59 -0.16 (-2.06%) 40 584,260 0.0 (%)
13:25:07 7.59 -0.16 (-2.06%) 50 584,220 0.0 (%)
13:25:05 7.59 -0.16 (-2.06%) 10 584,170 0.0 (%)
13:25:02 7.59 -0.16 (-2.06%) 110 584,160 0.01 (%)
13:24:55 7.60 -0.15 (-1.94%) 10 584,050 0.0 (%)
13:24:52 7.60 -0.15 (-1.94%) 1,170 584,040 0.1 (%)
13:24:48 7.60 -0.15 (-1.94%) 50 582,870 0.0 (%)
13:24:45 7.59 -0.16 (-2.06%) 1,110 582,820 0.09 (%)
13:24:42 7.60 -0.15 (-1.94%) 210 581,710 0.02 (%)
13:24:38 7.60 -0.15 (-1.94%) 30 581,500 0.0 (%)
13:24:36 7.60 -0.15 (-1.94%) 310 581,470 0.03 (%)
13:24:27 7.60 -0.15 (-1.94%) 4,900 581,160 0.42 (%)
13:24:24 7.61 -0.14 (-1.81%) 60 576,260 0.01 (%)
13:24:20 7.61 -0.14 (-1.81%) 50 576,200 0.0 (%)
13:24:18 7.61 -0.14 (-1.81%) 20 576,150 0.0 (%)
13:24:16 7.60 -0.15 (-1.94%) 3,230 576,130 0.28 (%)
13:24:07 7.60 -0.15 (-1.94%) 500 572,900 0.04 (%)
13:24:06 7.60 -0.15 (-1.94%) 1,400 572,400 0.12 (%)
13:24:01 7.63 -0.12 (-1.55%) 200 571,000 0.02 (%)
13:23:56 7.63 -0.12 (-1.55%) 10 570,800 0.0 (%)
13:23:51 7.63 -0.12 (-1.55%) 400 570,790 0.03 (%)
13:23:50 7.63 -0.12 (-1.55%) 500 570,390 0.04 (%)
13:23:43 7.63 -0.12 (-1.55%) 10 569,890 0.0 (%)
13:23:41 7.63 -0.12 (-1.55%) 2,110 569,880 0.18 (%)
13:23:40 7.61 -0.14 (-1.81%) 13,050 567,770 1.11 (%)
13:23:35 7.61 -0.14 (-1.81%) 60 554,720 0.01 (%)
13:23:32 7.61 -0.14 (-1.81%) 200 554,660 0.02 (%)
13:23:30 7.61 -0.14 (-1.81%) 50 554,460 0.0 (%)
13:23:29 7.61 -0.14 (-1.81%) 50 554,410 0.0 (%)
13:23:26 7.63 -0.12 (-1.55%) 100 554,360 0.01 (%)
13:23:19 7.63 -0.12 (-1.55%) 130 554,260 0.01 (%)
13:23:12 7.63 -0.12 (-1.55%) 110 554,130 0.01 (%)
13:23:09 7.63 -0.12 (-1.55%) 20 554,020 0.0 (%)
13:23:07 7.63 -0.12 (-1.55%) 10 554,000 0.0 (%)
13:23:06 7.60 -0.15 (-1.94%) 220 553,990 0.02 (%)
13:23:05 7.60 -0.15 (-1.94%) 5,000 553,770 0.43 (%)
13:23:03 7.63 -0.12 (-1.55%) 570 548,770 0.05 (%)
13:22:56 7.63 -0.12 (-1.55%) 370 548,200 0.03 (%)
13:22:55 7.64 -0.11 (-1.42%) 60 547,830 0.01 (%)
13:22:51 7.63 -0.12 (-1.55%) 190 547,770 0.02 (%)
13:22:33 7.64 -0.11 (-1.42%) 3,120 547,580 0.27 (%)
13:22:31 7.64 -0.11 (-1.42%) 30 544,460 0.0 (%)
13:22:25 7.64 -0.11 (-1.42%) 100 544,430 0.01 (%)
13:22:22 7.64 -0.11 (-1.42%) 220 544,330 0.02 (%)
13:22:20 7.64 -0.11 (-1.42%) 140 544,110 0.01 (%)
13:22:18 7.64 -0.11 (-1.42%) 500 543,970 0.04 (%)
13:22:12 7.64 -0.11 (-1.42%) 380 543,470 0.03 (%)
13:22:02 7.64 -0.11 (-1.42%) 900 543,090 0.08 (%)
13:21:46 7.65 -0.10 (-1.29%) 100 542,190 0.01 (%)
13:21:43 7.64 -0.11 (-1.42%) 100 542,090 0.01 (%)
13:21:42 7.64 -0.11 (-1.42%) 250 541,990 0.02 (%)
13:21:25 7.64 -0.11 (-1.42%) 500 541,740 0.04 (%)
13:21:16 7.65 -0.10 (-1.29%) 100 541,240 0.01 (%)
13:21:07 7.64 -0.11 (-1.42%) 600 541,140 0.05 (%)
13:21:04 7.64 -0.11 (-1.42%) 150 540,540 0.01 (%)
13:21:00 7.64 -0.11 (-1.42%) 1,000 540,390 0.09 (%)
13:20:54 7.65 -0.10 (-1.29%) 10 539,390 0.0 (%)
13:20:53 7.65 -0.10 (-1.29%) 30 539,380 0.0 (%)
13:20:51 7.64 -0.11 (-1.42%) 150 539,350 0.01 (%)
13:20:50 7.65 -0.10 (-1.29%) 50 539,200 0.0 (%)
13:20:47 7.64 -0.11 (-1.42%) 10,110 539,150 0.86 (%)
13:20:28 7.65 -0.10 (-1.29%) 14,780 529,040 1.26 (%)
13:20:21 7.67 -0.08 (-1.03%) 30 514,260 0.0 (%)
13:20:15 7.66 -0.09 (-1.16%) 700 514,230 0.06 (%)
13:20:09 7.67 -0.08 (-1.03%) 2,360 513,530 0.2 (%)
13:20:03 7.66 -0.09 (-1.16%) 1,100 511,170 0.09 (%)
13:19:57 7.66 -0.09 (-1.16%) 10 510,070 0.0 (%)
13:19:49 7.66 -0.09 (-1.16%) 140 510,060 0.01 (%)
13:19:47 7.66 -0.09 (-1.16%) 600 509,920 0.05 (%)
13:19:43 7.66 -0.09 (-1.16%) 300 509,320 0.03 (%)
13:19:39 7.66 -0.09 (-1.16%) 1,100 509,020 0.09 (%)
13:19:37 7.66 -0.09 (-1.16%) 200 507,920 0.02 (%)
13:19:27 7.67 -0.08 (-1.03%) 20 507,720 0.0 (%)
13:19:26 7.66 -0.09 (-1.16%) 10,000 507,700 0.85 (%)
13:19:21 7.67 -0.08 (-1.03%) 5,010 497,700 0.43 (%)
13:19:16 7.67 -0.08 (-1.03%) 1,050 492,690 0.09 (%)
13:19:09 7.66 -0.09 (-1.16%) 5,000 491,640 0.43 (%)
13:19:04 7.67 -0.08 (-1.03%) 600 486,640 0.05 (%)
13:18:47 7.67 -0.08 (-1.03%) 220 486,040 0.02 (%)
13:18:36 7.67 -0.08 (-1.03%) 1,500 485,820 0.13 (%)
13:18:32 7.67 -0.08 (-1.03%) 80 484,320 0.01 (%)
13:18:24 7.67 -0.08 (-1.03%) 200 484,240 0.02 (%)
13:18:18 7.68 -0.07 (-0.90%) 10 484,040 0.0 (%)
13:18:16 7.68 -0.07 (-0.90%) 30 484,030 0.0 (%)
13:18:06 7.68 -0.07 (-0.90%) 100 484,000 0.01 (%)
13:17:58 7.68 -0.07 (-0.90%) 300 483,900 0.03 (%)
13:17:48 7.67 -0.08 (-1.03%) 100 483,600 0.01 (%)
13:17:36 7.67 -0.08 (-1.03%) 8,720 483,500 0.74 (%)
13:17:35 7.67 -0.08 (-1.03%) 6,280 474,780 0.54 (%)
13:17:28 7.67 -0.08 (-1.03%) 80 468,500 0.01 (%)
13:17:24 7.67 -0.08 (-1.03%) 100 468,420 0.01 (%)
13:17:17 7.67 -0.08 (-1.03%) 10 468,320 0.0 (%)
13:17:14 7.67 -0.08 (-1.03%) 200 468,310 0.02 (%)
13:17:11 7.68 -0.07 (-0.90%) 150 468,110 0.01 (%)
13:17:05 7.68 -0.07 (-0.90%) 20 467,960 0.0 (%)
13:17:02 7.68 -0.07 (-0.90%) 10 467,940 0.0 (%)
13:16:58 7.68 -0.07 (-0.90%) 20 467,930 0.0 (%)
13:16:50 7.68 -0.07 (-0.90%) 100 467,910 0.01 (%)
13:16:47 7.67 -0.08 (-1.03%) 3,000 467,810 0.26 (%)
13:16:38 7.68 -0.07 (-0.90%) 20 464,810 0.0 (%)
13:16:27 7.68 -0.07 (-0.90%) 10 464,790 0.0 (%)
13:16:22 7.68 -0.07 (-0.90%) 230 464,780 0.02 (%)
13:15:34 7.68 -0.07 (-0.90%) 10 464,550 0.0 (%)
13:15:30 7.68 -0.07 (-0.90%) 200 464,540 0.02 (%)
13:15:28 7.68 -0.07 (-0.90%) 60 464,340 0.01 (%)
13:15:23 7.68 -0.07 (-0.90%) 160 464,280 0.01 (%)
13:15:17 7.68 -0.07 (-0.90%) 50 464,120 0.0 (%)
13:15:15 7.68 -0.07 (-0.90%) 110 464,070 0.01 (%)
13:15:09 7.68 -0.07 (-0.90%) 800 463,960 0.07 (%)
13:15:01 7.68 -0.07 (-0.90%) 30 463,160 0.0 (%)
13:14:59 7.68 -0.07 (-0.90%) 450 463,130 0.04 (%)
13:14:58 7.68 -0.07 (-0.90%) 500 462,680 0.04 (%)
13:14:53 7.68 -0.07 (-0.90%) 130 462,180 0.01 (%)
13:14:52 7.68 -0.07 (-0.90%) 10 462,050 0.0 (%)
13:14:34 7.68 -0.07 (-0.90%) 100 462,040 0.01 (%)
13:14:26 7.68 -0.07 (-0.90%) 10 461,940 0.0 (%)
13:14:21 7.68 -0.07 (-0.90%) 300 461,930 0.03 (%)
13:14:12 7.67 -0.08 (-1.03%) 10 461,630 0.0 (%)
13:14:04 7.68 -0.07 (-0.90%) 40 461,620 0.0 (%)
13:14:02 7.68 -0.07 (-0.90%) 30 461,580 0.0 (%)
13:13:58 7.68 -0.07 (-0.90%) 200 461,550 0.02 (%)
13:13:53 7.68 -0.07 (-0.90%) 100 461,350 0.01 (%)
13:13:51 7.68 -0.07 (-0.90%) 510 461,250 0.04 (%)
13:13:37 7.68 -0.07 (-0.90%) 80 460,740 0.01 (%)
13:13:26 7.68 -0.07 (-0.90%) 60 460,660 0.01 (%)
13:13:21 7.68 -0.07 (-0.90%) 20 460,600 0.0 (%)
13:13:17 7.68 -0.07 (-0.90%) 350 460,580 0.03 (%)
13:13:15 7.68 -0.07 (-0.90%) 150 460,230 0.01 (%)
13:13:03 7.68 -0.07 (-0.90%) 10 460,080 0.0 (%)
13:12:59 7.68 -0.07 (-0.90%) 500 460,070 0.04 (%)
13:12:48 7.68 -0.07 (-0.90%) 440 459,570 0.04 (%)
13:12:47 7.68 -0.07 (-0.90%) 500 459,130 0.04 (%)
13:12:38 7.68 -0.07 (-0.90%) 200 458,630 0.02 (%)
13:12:22 7.68 -0.07 (-0.90%) 500 458,430 0.04 (%)
13:12:17 7.68 -0.07 (-0.90%) 200 457,930 0.02 (%)
13:12:11 7.68 -0.07 (-0.90%) 10 457,730 0.0 (%)
13:12:03 7.68 -0.07 (-0.90%) 500 457,720 0.04 (%)
13:12:00 7.68 -0.07 (-0.90%) 20 457,220 0.0 (%)
13:11:56 7.68 -0.07 (-0.90%) 190 457,200 0.02 (%)
13:11:55 7.67 -0.08 (-1.03%) 600 457,010 0.05 (%)
13:11:51 7.68 -0.07 (-0.90%) 10 456,410 0.0 (%)
13:11:42 7.68 -0.07 (-0.90%) 1,010 456,400 0.09 (%)
13:11:26 7.68 -0.07 (-0.90%) 10 455,390 0.0 (%)
13:11:24 7.68 -0.07 (-0.90%) 190 455,380 0.02 (%)
13:11:22 7.68 -0.07 (-0.90%) 40 455,190 0.0 (%)
13:11:12 7.68 -0.07 (-0.90%) 500 455,150 0.04 (%)
13:10:17 7.68 -0.07 (-0.90%) 200 454,650 0.02 (%)
13:10:06 7.68 -0.07 (-0.90%) 1,060 454,450 0.09 (%)
13:10:05 7.68 -0.07 (-0.90%) 2,550 453,390 0.22 (%)
13:09:49 7.68 -0.07 (-0.90%) 80 450,840 0.01 (%)
13:09:37 7.68 -0.07 (-0.90%) 120 450,760 0.01 (%)
13:09:24 7.69 -0.06 (-0.77%) 100 450,640 0.01 (%)
13:09:20 7.68 -0.07 (-0.90%) 200 450,540 0.02 (%)
13:08:52 7.69 -0.06 (-0.77%) 20 450,340 0.0 (%)
13:08:42 7.68 -0.07 (-0.90%) 80 450,320 0.01 (%)
13:08:18 7.68 -0.07 (-0.90%) 10 450,240 0.0 (%)
13:07:40 7.68 -0.07 (-0.90%) 230 450,230 0.02 (%)
13:07:26 7.69 -0.06 (-0.77%) 90 450,000 0.01 (%)
13:07:16 7.69 -0.06 (-0.77%) 20 449,910 0.0 (%)
13:06:32 7.68 -0.07 (-0.90%) 80 449,890 0.01 (%)
13:06:29 7.69 -0.06 (-0.77%) 100 449,810 0.01 (%)
13:06:27 7.68 -0.07 (-0.90%) 50 449,710 0.0 (%)
13:06:13 7.69 -0.06 (-0.77%) 220 449,660 0.02 (%)
13:05:59 7.68 -0.07 (-0.90%) 20 449,440 0.0 (%)
13:05:45 7.69 -0.06 (-0.77%) 300 449,420 0.03 (%)
13:05:38 7.69 -0.06 (-0.77%) 70 449,120 0.01 (%)
13:05:29 7.68 -0.07 (-0.90%) 220 449,050 0.02 (%)
13:05:27 7.68 -0.07 (-0.90%) 110 448,830 0.01 (%)
13:04:21 7.68 -0.07 (-0.90%) 80 448,720 0.01 (%)
13:03:58 7.68 -0.07 (-0.90%) 100 448,640 0.01 (%)
13:03:29 7.68 -0.07 (-0.90%) 90 448,540 0.01 (%)
13:03:26 7.68 -0.07 (-0.90%) 70 448,450 0.01 (%)
13:03:21 7.68 -0.07 (-0.90%) 880 448,380 0.08 (%)
13:03:18 7.68 -0.07 (-0.90%) 80 447,500 0.01 (%)
13:03:10 7.68 -0.07 (-0.90%) 1,730 447,420 0.15 (%)
13:02:47 7.68 -0.07 (-0.90%) 30 445,690 0.0 (%)
13:02:25 7.69 -0.06 (-0.77%) 210 445,660 0.02 (%)
13:01:55 7.69 -0.06 (-0.77%) 200 445,450 0.02 (%)
13:01:37 7.68 -0.07 (-0.90%) 50 445,250 0.0 (%)
13:01:24 7.69 -0.06 (-0.77%) 100 445,200 0.01 (%)
13:01:20 7.69 -0.06 (-0.77%) 10 445,100 0.0 (%)
13:01:10 7.68 -0.07 (-0.90%) 20 445,090 0.0 (%)
13:01:07 7.68 -0.07 (-0.90%) 10 445,070 0.0 (%)
13:01:04 7.68 -0.07 (-0.90%) 20 445,060 0.0 (%)
13:01:02 7.68 -0.07 (-0.90%) 340 445,040 0.03 (%)
13:01:01 7.68 -0.07 (-0.90%) 50 444,700 0.0 (%)
13:00:55 7.68 -0.07 (-0.90%) 10 444,650 0.0 (%)
13:00:51 7.69 -0.06 (-0.77%) 80 444,640 0.01 (%)
13:00:45 7.68 -0.07 (-0.90%) 100 444,560 0.01 (%)
13:00:40 7.69 -0.06 (-0.77%) 50 444,460 0.0 (%)
13:00:36 7.68 -0.07 (-0.90%) 800 444,410 0.07 (%)
13:00:34 7.68 -0.07 (-0.90%) 100 443,610 0.01 (%)
13:00:30 7.68 -0.07 (-0.90%) 500 443,510 0.04 (%)
13:00:29 7.69 -0.06 (-0.77%) 1,200 443,010 0.1 (%)
11:30:00 7.68 -0.07 (-0.90%) 80 441,810 0.01 (%)
11:29:22 7.68 -0.07 (-0.90%) 400 441,730 0.03 (%)
11:29:07 7.68 -0.07 (-0.90%) 600 441,330 0.05 (%)
11:29:04 7.68 -0.07 (-0.90%) 200 440,730 0.02 (%)
11:28:51 7.68 -0.07 (-0.90%) 10 440,530 0.0 (%)
11:28:50 7.68 -0.07 (-0.90%) 100 440,520 0.01 (%)
11:28:28 7.68 -0.07 (-0.90%) 20 440,420 0.0 (%)
11:28:21 7.68 -0.07 (-0.90%) 60 440,400 0.01 (%)
11:28:12 7.68 -0.07 (-0.90%) 10 440,340 0.0 (%)
11:27:52 7.68 -0.07 (-0.90%) 20 440,330 0.0 (%)
11:27:50 7.68 -0.07 (-0.90%) 480 440,310 0.04 (%)
11:27:15 7.68 -0.07 (-0.90%) 100 439,830 0.01 (%)
11:27:02 7.68 -0.07 (-0.90%) 1,000 439,730 0.09 (%)
11:27:01 7.68 -0.07 (-0.90%) 100 438,730 0.01 (%)
11:26:46 7.68 -0.07 (-0.90%) 30 438,630 0.0 (%)
11:26:43 7.68 -0.07 (-0.90%) 1,580 438,600 0.13 (%)
11:26:35 7.68 -0.07 (-0.90%) 3,000 437,020 0.26 (%)
11:26:19 7.69 -0.06 (-0.77%) 10 434,020 0.0 (%)
11:26:18 7.68 -0.07 (-0.90%) 600 434,010 0.05 (%)
11:26:07 7.68 -0.07 (-0.90%) 190 433,410 0.02 (%)
11:25:56 7.68 -0.07 (-0.90%) 2,160 433,220 0.18 (%)
11:25:53 7.68 -0.07 (-0.90%) 50 431,060 0.0 (%)
11:25:47 7.68 -0.07 (-0.90%) 110 431,010 0.01 (%)
11:25:44 7.68 -0.07 (-0.90%) 150 430,900 0.01 (%)
11:25:22 7.68 -0.07 (-0.90%) 50 430,750 0.0 (%)
11:25:08 7.69 -0.06 (-0.77%) 20 430,700 0.0 (%)
11:25:06 7.68 -0.07 (-0.90%) 10 430,680 0.0 (%)
11:24:51 7.68 -0.07 (-0.90%) 580 430,670 0.05 (%)
11:24:39 7.68 -0.07 (-0.90%) 110 430,090 0.01 (%)
11:24:05 7.68 -0.07 (-0.90%) 10 429,980 0.0 (%)
11:23:55 7.68 -0.07 (-0.90%) 100 429,970 0.01 (%)
11:23:43 7.68 -0.07 (-0.90%) 50 429,870 0.0 (%)
11:23:29 7.68 -0.07 (-0.90%) 170 429,820 0.01 (%)
11:23:26 7.68 -0.07 (-0.90%) 80 429,650 0.01 (%)
11:23:05 7.68 -0.07 (-0.90%) 100 429,570 0.01 (%)
11:22:37 7.68 -0.07 (-0.90%) 70 429,470 0.01 (%)
11:22:25 7.68 -0.07 (-0.90%) 10 429,400 0.0 (%)
11:22:24 7.68 -0.07 (-0.90%) 1,050 429,390 0.09 (%)
11:21:40 7.68 -0.07 (-0.90%) 4,450 428,340 0.38 (%)
11:21:39 7.68 -0.07 (-0.90%) 100 423,890 0.01 (%)
11:21:27 7.68 -0.07 (-0.90%) 2,000 423,790 0.17 (%)
11:21:19 7.68 -0.07 (-0.90%) 690 421,790 0.06 (%)
11:21:13 7.69 -0.06 (-0.77%) 50 421,100 0.0 (%)
11:21:09 7.68 -0.07 (-0.90%) 1,000 421,050 0.09 (%)
11:21:08 7.68 -0.07 (-0.90%) 10 420,050 0.0 (%)
11:20:52 7.68 -0.07 (-0.90%) 30 420,040 0.0 (%)
11:20:33 7.68 -0.07 (-0.90%) 300 420,010 0.03 (%)
11:20:31 7.68 -0.07 (-0.90%) 1,770 419,710 0.15 (%)
11:20:25 7.69 -0.06 (-0.77%) 10 417,940 0.0 (%)
11:20:15 7.68 -0.07 (-0.90%) 370 417,930 0.03 (%)
11:20:11 7.68 -0.07 (-0.90%) 10 417,560 0.0 (%)
11:20:10 7.68 -0.07 (-0.90%) 80 417,550 0.01 (%)
11:19:58 7.68 -0.07 (-0.90%) 200 417,470 0.02 (%)
11:19:48 7.68 -0.07 (-0.90%) 50 417,270 0.0 (%)
11:19:41 7.68 -0.07 (-0.90%) 410 417,220 0.03 (%)
11:19:26 7.68 -0.07 (-0.90%) 300 416,810 0.03 (%)
11:19:14 7.69 -0.06 (-0.77%) 120 416,510 0.01 (%)
11:19:11 7.68 -0.07 (-0.90%) 80 416,390 0.01 (%)
11:18:50 7.69 -0.06 (-0.77%) 10 416,310 0.0 (%)
11:18:37 7.68 -0.07 (-0.90%) 2,000 416,300 0.17 (%)
11:18:02 7.68 -0.07 (-0.90%) 80 414,300 0.01 (%)
11:17:57 7.68 -0.07 (-0.90%) 400 414,220 0.03 (%)
11:17:56 7.69 -0.06 (-0.77%) 20 413,820 0.0 (%)
11:17:49 7.68 -0.07 (-0.90%) 1,000 413,800 0.09 (%)
11:17:26 7.69 -0.06 (-0.77%) 20 412,800 0.0 (%)
11:17:23 7.68 -0.07 (-0.90%) 100 412,780 0.01 (%)
11:17:16 7.68 -0.07 (-0.90%) 10 412,680 0.0 (%)
11:16:57 7.69 -0.06 (-0.77%) 100 412,670 0.01 (%)
11:16:42 7.69 -0.06 (-0.77%) 100 412,570 0.01 (%)
11:16:40 7.68 -0.07 (-0.90%) 540 412,470 0.05 (%)
11:15:55 7.69 -0.06 (-0.77%) 10 411,930 0.0 (%)
11:15:49 7.68 -0.07 (-0.90%) 80 411,920 0.01 (%)
11:15:46 7.68 -0.07 (-0.90%) 300 411,840 0.03 (%)
11:15:22 7.68 -0.07 (-0.90%) 500 411,540 0.04 (%)
11:15:16 7.68 -0.07 (-0.90%) 1,510 411,040 0.13 (%)
11:14:15 7.68 -0.07 (-0.90%) 10 409,530 0.0 (%)
11:13:50 7.68 -0.07 (-0.90%) 300 409,520 0.03 (%)
11:13:47 7.69 -0.06 (-0.77%) 50 409,220 0.0 (%)
11:13:33 7.69 -0.06 (-0.77%) 10 409,170 0.0 (%)
11:13:26 7.68 -0.07 (-0.90%) 500 409,160 0.04 (%)
11:13:24 7.68 -0.07 (-0.90%) 120 408,660 0.01 (%)
11:13:14 7.68 -0.07 (-0.90%) 2,030 408,540 0.17 (%)
11:13:12 7.69 -0.06 (-0.77%) 10 406,510 0.0 (%)
11:13:03 7.68 -0.07 (-0.90%) 20 406,500 0.0 (%)
11:12:44 7.68 -0.07 (-0.90%) 730 406,480 0.06 (%)
11:12:40 7.68 -0.07 (-0.90%) 170 405,750 0.01 (%)
11:12:37 7.68 -0.07 (-0.90%) 10 405,580 0.0 (%)
11:12:20 7.68 -0.07 (-0.90%) 100 405,570 0.01 (%)
11:12:14 7.68 -0.07 (-0.90%) 480 405,470 0.04 (%)
11:11:48 7.68 -0.07 (-0.90%) 10 404,990 0.0 (%)
11:11:47 7.68 -0.07 (-0.90%) 100 404,980 0.01 (%)
11:11:42 7.68 -0.07 (-0.90%) 10 404,880 0.0 (%)
11:11:40 7.68 -0.07 (-0.90%) 300 404,870 0.03 (%)
11:11:38 7.68 -0.07 (-0.90%) 50 404,570 0.0 (%)
11:11:31 7.68 -0.07 (-0.90%) 170 404,520 0.01 (%)
11:11:11 7.69 -0.06 (-0.77%) 10 404,350 0.0 (%)
11:11:07 7.68 -0.07 (-0.90%) 110 404,340 0.01 (%)
11:11:02 7.67 -0.08 (-1.03%) 20 404,230 0.0 (%)
11:11:00 7.68 -0.07 (-0.90%) 50 404,210 0.0 (%)
11:10:58 7.68 -0.07 (-0.90%) 30 404,160 0.0 (%)
11:10:53 7.68 -0.07 (-0.90%) 20 404,130 0.0 (%)
11:10:46 7.68 -0.07 (-0.90%) 20 404,110 0.0 (%)
11:10:45 7.68 -0.07 (-0.90%) 300 404,090 0.03 (%)
11:10:41 7.68 -0.07 (-0.90%) 1,000 403,790 0.09 (%)
11:10:22 7.67 -0.08 (-1.03%) 80 402,790 0.01 (%)
11:10:02 7.67 -0.08 (-1.03%) 540 402,710 0.05 (%)
11:09:59 7.68 -0.07 (-0.90%) 100 402,170 0.01 (%)
11:09:53 7.68 -0.07 (-0.90%) 250 402,070 0.02 (%)
11:09:50 7.68 -0.07 (-0.90%) 100 401,820 0.01 (%)
11:09:21 7.67 -0.08 (-1.03%) 600 401,720 0.05 (%)
11:09:18 7.68 -0.07 (-0.90%) 20 401,120 0.0 (%)
11:09:11 7.68 -0.07 (-0.90%) 10 401,100 0.0 (%)
11:09:08 7.68 -0.07 (-0.90%) 20 401,090 0.0 (%)
11:09:05 7.68 -0.07 (-0.90%) 10 401,070 0.0 (%)
11:09:00 7.68 -0.07 (-0.90%) 840 401,060 0.07 (%)
11:08:52 7.69 -0.06 (-0.77%) 80 400,220 0.01 (%)
11:08:50 7.69 -0.06 (-0.77%) 30 400,140 0.0 (%)
11:08:46 7.68 -0.07 (-0.90%) 500 400,110 0.04 (%)
11:08:42 7.68 -0.07 (-0.90%) 500 399,610 0.04 (%)
11:08:37 7.68 -0.07 (-0.90%) 1,630 399,110 0.14 (%)
11:08:11 7.68 -0.07 (-0.90%) 80 397,480 0.01 (%)
11:08:07 7.68 -0.07 (-0.90%) 10 397,400 0.0 (%)
11:07:47 7.68 -0.07 (-0.90%) 440 397,390 0.04 (%)
11:07:46 7.68 -0.07 (-0.90%) 410 396,950 0.03 (%)
11:07:45 7.68 -0.07 (-0.90%) 30 396,540 0.0 (%)
11:07:35 7.68 -0.07 (-0.90%) 40 396,510 0.0 (%)
11:07:22 7.68 -0.07 (-0.90%) 100 396,470 0.01 (%)
11:07:19 7.68 -0.07 (-0.90%) 10 396,370 0.0 (%)
11:07:07 7.68 -0.07 (-0.90%) 1,000 396,360 0.09 (%)
11:07:06 7.67 -0.08 (-1.03%) 80 395,360 0.01 (%)
11:06:59 7.67 -0.08 (-1.03%) 150 395,280 0.01 (%)
11:06:58 7.67 -0.08 (-1.03%) 1,060 395,130 0.09 (%)
11:06:36 7.68 -0.07 (-0.90%) 1,170 394,070 0.1 (%)
11:06:18 7.68 -0.07 (-0.90%) 240 392,900 0.02 (%)
11:06:13 7.68 -0.07 (-0.90%) 60 392,660 0.01 (%)
11:05:59 7.68 -0.07 (-0.90%) 80 392,600 0.01 (%)
11:05:55 7.68 -0.07 (-0.90%) 120 392,520 0.01 (%)
11:05:46 7.68 -0.07 (-0.90%) 760 392,400 0.06 (%)
11:05:36 7.68 -0.07 (-0.90%) 10 391,640 0.0 (%)
11:05:35 7.68 -0.07 (-0.90%) 730 391,630 0.06 (%)
11:05:22 7.68 -0.07 (-0.90%) 3,030 390,900 0.26 (%)
11:05:13 7.68 -0.07 (-0.90%) 500 387,870 0.04 (%)
11:04:54 7.68 -0.07 (-0.90%) 80 387,370 0.01 (%)
11:04:52 7.68 -0.07 (-0.90%) 30 387,290 0.0 (%)
11:04:18 7.69 -0.06 (-0.77%) 10 387,260 0.0 (%)
11:04:15 7.68 -0.07 (-0.90%) 100 387,250 0.01 (%)
11:04:07 7.69 -0.06 (-0.77%) 560 387,150 0.05 (%)
11:03:54 7.68 -0.07 (-0.90%) 70 386,590 0.01 (%)
11:03:50 7.68 -0.07 (-0.90%) 80 386,520 0.01 (%)
11:03:44 7.68 -0.07 (-0.90%) 950 386,440 0.08 (%)
11:03:42 7.68 -0.07 (-0.90%) 50 385,490 0.0 (%)
11:03:34 7.68 -0.07 (-0.90%) 300 385,440 0.03 (%)
11:03:30 7.68 -0.07 (-0.90%) 30 385,140 0.0 (%)
11:03:09 7.68 -0.07 (-0.90%) 50 385,110 0.0 (%)
11:03:03 7.68 -0.07 (-0.90%) 500 385,060 0.04 (%)
11:02:47 7.69 -0.06 (-0.77%) 10 384,560 0.0 (%)
11:02:28 7.69 -0.06 (-0.77%) 100 384,550 0.01 (%)
11:02:15 7.68 -0.07 (-0.90%) 1,620 384,450 0.14 (%)
11:01:57 7.68 -0.07 (-0.90%) 560 382,830 0.05 (%)
11:01:52 7.68 -0.07 (-0.90%) 200 382,270 0.02 (%)
11:01:50 7.68 -0.07 (-0.90%) 10 382,070 0.0 (%)
11:01:45 7.68 -0.07 (-0.90%) 40 382,060 0.0 (%)
11:01:44 7.68 -0.07 (-0.90%) 10 382,020 0.0 (%)
11:01:34 7.68 -0.07 (-0.90%) 400 382,010 0.03 (%)
11:01:24 7.68 -0.07 (-0.90%) 100 381,610 0.01 (%)
11:01:22 7.67 -0.08 (-1.03%) 710 381,510 0.06 (%)
11:01:21 7.68 -0.07 (-0.90%) 10 380,800 0.0 (%)
11:01:12 7.68 -0.07 (-0.90%) 2,000 380,790 0.17 (%)
11:01:10 7.68 -0.07 (-0.90%) 60 378,790 0.01 (%)
11:00:48 7.68 -0.07 (-0.90%) 50 378,730 0.0 (%)
11:00:46 7.67 -0.08 (-1.03%) 110 378,680 0.01 (%)
11:00:44 7.68 -0.07 (-0.90%) 10 378,570 0.0 (%)
11:00:36 7.68 -0.07 (-0.90%) 80 378,560 0.01 (%)
11:00:20 7.68 -0.07 (-0.90%) 10 378,480 0.0 (%)
11:00:09 7.68 -0.07 (-0.90%) 200 378,470 0.02 (%)
11:00:05 7.68 -0.07 (-0.90%) 5,790 378,270 0.49 (%)
10:59:39 7.68 -0.07 (-0.90%) 1,300 372,480 0.11 (%)
10:59:36 7.69 -0.06 (-0.77%) 10 371,180 0.0 (%)
10:59:29 7.68 -0.07 (-0.90%) 80 371,170 0.01 (%)
10:59:11 7.68 -0.07 (-0.90%) 1,000 371,090 0.09 (%)
10:59:00 7.68 -0.07 (-0.90%) 400 370,090 0.03 (%)
10:58:54 7.68 -0.07 (-0.90%) 100 369,690 0.01 (%)
10:58:42 7.69 -0.06 (-0.77%) 50 369,590 0.0 (%)
10:58:36 7.69 -0.06 (-0.77%) 10 369,540 0.0 (%)
10:58:29 7.69 -0.06 (-0.77%) 100 369,530 0.01 (%)
10:58:19 7.69 -0.06 (-0.77%) 20 369,430 0.0 (%)
10:58:05 7.69 -0.06 (-0.77%) 10 369,410 0.0 (%)
10:57:39 7.69 -0.06 (-0.77%) 200 369,400 0.02 (%)
10:57:38 7.68 -0.07 (-0.90%) 610 369,200 0.05 (%)
10:57:01 7.69 -0.06 (-0.77%) 10 368,590 0.0 (%)
10:56:55 7.68 -0.07 (-0.90%) 20 368,580 0.0 (%)
10:56:54 7.68 -0.07 (-0.90%) 100 368,560 0.01 (%)
10:56:46 7.69 -0.06 (-0.77%) 400 368,460 0.03 (%)
10:56:41 7.68 -0.07 (-0.90%) 110 368,060 0.01 (%)
10:56:36 7.69 -0.06 (-0.77%) 20 367,950 0.0 (%)
10:56:19 7.68 -0.07 (-0.90%) 10 367,930 0.0 (%)
10:56:13 7.68 -0.07 (-0.90%) 20 367,920 0.0 (%)
10:56:10 7.68 -0.07 (-0.90%) 100 367,900 0.01 (%)
10:56:01 7.68 -0.07 (-0.90%) 20 367,800 0.0 (%)
10:55:53 7.68 -0.07 (-0.90%) 60 367,780 0.01 (%)
10:55:27 7.69 -0.06 (-0.77%) 100 367,720 0.01 (%)
10:55:05 7.67 -0.08 (-1.03%) 80 367,620 0.01 (%)
10:54:45 7.67 -0.08 (-1.03%) 7,710 367,540 0.66 (%)
10:54:07 7.69 -0.06 (-0.77%) 40 359,830 0.0 (%)
10:53:59 7.69 -0.06 (-0.77%) 10 359,790 0.0 (%)
10:53:46 7.69 -0.06 (-0.77%) 80 359,780 0.01 (%)
10:53:31 7.69 -0.06 (-0.77%) 90 359,700 0.01 (%)
10:53:24 7.69 -0.06 (-0.77%) 100 359,610 0.01 (%)
10:53:17 7.68 -0.07 (-0.90%) 2,020 359,510 0.17 (%)
10:53:03 7.69 -0.06 (-0.77%) 100 357,490 0.01 (%)
10:53:02 7.69 -0.06 (-0.77%) 20 357,390 0.0 (%)
10:52:58 7.69 -0.06 (-0.77%) 10 357,370 0.0 (%)
10:52:55 7.69 -0.06 (-0.77%) 80 357,360 0.01 (%)
10:52:46 7.69 -0.06 (-0.77%) 200 357,280 0.02 (%)
10:52:42 7.69 -0.06 (-0.77%) 8,620 357,080 0.74 (%)
10:52:28 7.68 -0.07 (-0.90%) 50 348,460 0.0 (%)
10:52:23 7.69 -0.06 (-0.77%) 20 348,410 0.0 (%)
10:52:11 7.68 -0.07 (-0.90%) 260 348,390 0.02 (%)
10:51:57 7.68 -0.07 (-0.90%) 200 348,130 0.02 (%)
10:51:49 7.69 -0.06 (-0.77%) 10 347,930 0.0 (%)
10:51:41 7.68 -0.07 (-0.90%) 300 347,920 0.03 (%)
10:51:40 7.69 -0.06 (-0.77%) 30 347,620 0.0 (%)
10:50:01 7.69 -0.06 (-0.77%) 10 347,590 0.0 (%)
10:49:52 7.69 -0.06 (-0.77%) 200 347,580 0.02 (%)
10:49:39 7.68 -0.07 (-0.90%) 1,080 347,380 0.09 (%)
10:49:10 7.68 -0.07 (-0.90%) 1,210 346,300 0.1 (%)
10:48:38 7.68 -0.07 (-0.90%) 110 345,090 0.01 (%)
10:48:32 7.68 -0.07 (-0.90%) 100 344,980 0.01 (%)
10:48:24 7.69 -0.06 (-0.77%) 80 344,880 0.01 (%)
10:48:10 7.68 -0.07 (-0.90%) 70 344,800 0.01 (%)
10:48:00 7.69 -0.06 (-0.77%) 300 344,730 0.03 (%)
10:47:46 7.69 -0.06 (-0.77%) 10 344,430 0.0 (%)
10:47:30 7.69 -0.06 (-0.77%) 1,000 344,420 0.09 (%)
10:47:28 7.68 -0.07 (-0.90%) 80 343,420 0.01 (%)
10:47:26 7.68 -0.07 (-0.90%) 360 343,340 0.03 (%)
10:46:10 7.69 -0.06 (-0.77%) 10 342,980 0.0 (%)
10:46:04 7.68 -0.07 (-0.90%) 300 342,970 0.03 (%)
10:45:35 7.69 -0.06 (-0.77%) 20 342,670 0.0 (%)
10:45:33 7.68 -0.07 (-0.90%) 50 342,650 0.0 (%)
10:45:32 7.68 -0.07 (-0.90%) 50 342,600 0.0 (%)
10:45:30 7.68 -0.07 (-0.90%) 310 342,550 0.03 (%)
10:45:29 7.67 -0.08 (-1.03%) 790 342,240 0.07 (%)
10:45:26 7.68 -0.07 (-0.90%) 130 341,450 0.01 (%)
10:45:13 7.68 -0.07 (-0.90%) 100 341,320 0.01 (%)
10:44:55 7.68 -0.07 (-0.90%) 70 341,220 0.01 (%)
10:44:54 7.68 -0.07 (-0.90%) 100 341,150 0.01 (%)
10:44:38 7.67 -0.08 (-1.03%) 500 341,050 0.04 (%)
10:44:33 7.68 -0.07 (-0.90%) 20 340,550 0.0 (%)
10:44:29 7.68 -0.07 (-0.90%) 200 340,530 0.02 (%)
10:44:19 7.68 -0.07 (-0.90%) 100 340,330 0.01 (%)
10:44:11 7.68 -0.07 (-0.90%) 1,380 340,230 0.12 (%)
10:44:05 7.68 -0.07 (-0.90%) 60 338,850 0.01 (%)
10:43:28 7.68 -0.07 (-0.90%) 1,000 338,790 0.09 (%)
10:43:20 7.68 -0.07 (-0.90%) 120 337,790 0.01 (%)
10:43:18 7.67 -0.08 (-1.03%) 70 337,670 0.01 (%)
10:43:15 7.68 -0.07 (-0.90%) 10 337,600 0.0 (%)
10:43:13 7.68 -0.07 (-0.90%) 100 337,590 0.01 (%)
10:43:12 7.68 -0.07 (-0.90%) 10 337,490 0.0 (%)
10:43:11 7.68 -0.07 (-0.90%) 50 337,480 0.0 (%)
10:43:05 7.68 -0.07 (-0.90%) 10 337,430 0.0 (%)
10:42:53 7.68 -0.07 (-0.90%) 20 337,420 0.0 (%)
10:42:49 7.68 -0.07 (-0.90%) 30 337,400 0.0 (%)
10:42:46 7.68 -0.07 (-0.90%) 340 337,370 0.03 (%)
10:42:37 7.68 -0.07 (-0.90%) 20 337,030 0.0 (%)
10:42:31 7.68 -0.07 (-0.90%) 90 337,010 0.01 (%)
10:42:17 7.68 -0.07 (-0.90%) 20 336,920 0.0 (%)
10:42:11 7.68 -0.07 (-0.90%) 50 336,900 0.0 (%)
10:42:10 7.67 -0.08 (-1.03%) 500 336,850 0.04 (%)
10:42:04 7.68 -0.07 (-0.90%) 100 336,350 0.01 (%)
10:42:02 7.68 -0.07 (-0.90%) 10 336,250 0.0 (%)
10:42:01 7.68 -0.07 (-0.90%) 100 336,240 0.01 (%)
10:41:57 7.68 -0.07 (-0.90%) 20 336,140 0.0 (%)
10:41:54 7.67 -0.08 (-1.03%) 100 336,120 0.01 (%)
10:41:51 7.67 -0.08 (-1.03%) 800 336,020 0.07 (%)
10:41:23 7.68 -0.07 (-0.90%) 50 335,220 0.0 (%)
10:41:17 7.68 -0.07 (-0.90%) 10 335,170 0.0 (%)
10:41:14 7.68 -0.07 (-0.90%) 80 335,160 0.01 (%)
10:41:11 7.68 -0.07 (-0.90%) 50 335,080 0.0 (%)
10:40:55 7.68 -0.07 (-0.90%) 80 335,030 0.01 (%)
10:40:53 7.68 -0.07 (-0.90%) 580 334,950 0.05 (%)
10:40:51 7.68 -0.07 (-0.90%) 380 334,370 0.03 (%)
10:40:50 7.68 -0.07 (-0.90%) 640 333,990 0.05 (%)
10:40:35 7.69 -0.06 (-0.77%) 150 333,350 0.01 (%)
10:40:25 7.68 -0.07 (-0.90%) 90 333,200 0.01 (%)
10:40:20 7.67 -0.08 (-1.03%) 3,790 333,110 0.32 (%)
10:40:15 7.68 -0.07 (-0.90%) 20 329,320 0.0 (%)
10:40:10 7.68 -0.07 (-0.90%) 10 329,300 0.0 (%)
10:39:50 7.68 -0.07 (-0.90%) 80 329,290 0.01 (%)
10:39:31 7.68 -0.07 (-0.90%) 1,500 329,210 0.13 (%)
10:39:26 7.69 -0.06 (-0.77%) 20 327,710 0.0 (%)
10:39:09 7.69 -0.06 (-0.77%) 30 327,690 0.0 (%)
10:39:06 7.69 -0.06 (-0.77%) 50 327,660 0.0 (%)
10:39:05 7.69 -0.06 (-0.77%) 10 327,610 0.0 (%)
10:39:00 7.69 -0.06 (-0.77%) 600 327,600 0.05 (%)
10:38:45 7.68 -0.07 (-0.90%) 80 327,000 0.01 (%)
10:38:40 7.68 -0.07 (-0.90%) 600 326,920 0.05 (%)
10:38:28 7.69 -0.06 (-0.77%) 50 326,320 0.0 (%)
10:38:27 7.68 -0.07 (-0.90%) 660 326,270 0.06 (%)
10:38:16 7.68 -0.07 (-0.90%) 2,000 325,610 0.17 (%)
10:38:01 7.68 -0.07 (-0.90%) 60 323,610 0.01 (%)
10:37:48 7.69 -0.06 (-0.77%) 10 323,550 0.0 (%)
10:37:43 7.68 -0.07 (-0.90%) 580 323,540 0.05 (%)
10:37:35 7.69 -0.06 (-0.77%) 10 322,960 0.0 (%)
10:37:05 7.68 -0.07 (-0.90%) 20 322,950 0.0 (%)
10:37:02 7.68 -0.07 (-0.90%) 160 322,930 0.01 (%)
10:36:51 7.68 -0.07 (-0.90%) 500 322,770 0.04 (%)
10:36:39 7.68 -0.07 (-0.90%) 1,500 322,270 0.13 (%)
10:36:38 7.70 -0.05 (-0.65%) 10 320,770 0.0 (%)
10:36:34 7.68 -0.07 (-0.90%) 100 320,760 0.01 (%)
10:36:33 7.68 -0.07 (-0.90%) 100 320,660 0.01 (%)
10:36:32 7.68 -0.07 (-0.90%) 20 320,560 0.0 (%)
10:36:25 7.70 -0.05 (-0.65%) 100 320,540 0.01 (%)
10:36:22 7.70 -0.05 (-0.65%) 20 320,440 0.0 (%)
10:36:15 7.70 -0.05 (-0.65%) 200 320,420 0.02 (%)
10:35:55 7.70 -0.05 (-0.65%) 100 320,220 0.01 (%)
10:35:20 7.70 -0.05 (-0.65%) 1,000 320,120 0.09 (%)
10:35:10 7.69 -0.06 (-0.77%) 170 319,120 0.01 (%)
10:34:42 7.69 -0.06 (-0.77%) 2,300 318,950 0.2 (%)
10:34:41 7.69 -0.06 (-0.77%) 500 316,650 0.04 (%)
10:34:40 7.69 -0.06 (-0.77%) 130 316,150 0.01 (%)
10:34:20 7.70 -0.05 (-0.65%) 20 316,020 0.0 (%)
10:34:14 7.69 -0.06 (-0.77%) 50 316,000 0.0 (%)
10:34:03 7.69 -0.06 (-0.77%) 1,070 315,950 0.09 (%)
10:33:58 7.69 -0.06 (-0.77%) 300 314,880 0.03 (%)
10:33:53 7.69 -0.06 (-0.77%) 60 314,580 0.01 (%)
10:33:37 7.69 -0.06 (-0.77%) 150 314,520 0.01 (%)
10:33:18 7.70 -0.05 (-0.65%) 100 314,370 0.01 (%)
10:33:16 7.69 -0.06 (-0.77%) 80 314,270 0.01 (%)
10:32:54 7.69 -0.06 (-0.77%) 30 314,190 0.0 (%)
10:32:49 7.70 -0.05 (-0.65%) 20 314,160 0.0 (%)
10:32:38 7.70 -0.05 (-0.65%) 30 314,140 0.0 (%)
10:32:02 7.70 -0.05 (-0.65%) 20 314,110 0.0 (%)
10:31:43 7.70 -0.05 (-0.65%) 50 314,090 0.0 (%)
10:31:20 7.70 -0.05 (-0.65%) 20 314,040 0.0 (%)
10:31:06 7.69 -0.06 (-0.77%) 90 314,020 0.01 (%)
10:31:05 7.69 -0.06 (-0.77%) 100 313,930 0.01 (%)
10:31:01 7.70 -0.05 (-0.65%) 200 313,830 0.02 (%)
10:30:59 7.70 -0.05 (-0.65%) 10 313,630 0.0 (%)
10:30:52 7.69 -0.06 (-0.77%) 220 313,620 0.02 (%)
10:30:44 7.70 -0.05 (-0.65%) 210 313,400 0.02 (%)
10:30:24 7.70 -0.05 (-0.65%) 100 313,190 0.01 (%)
10:30:22 7.69 -0.06 (-0.77%) 180 313,090 0.02 (%)
10:30:11 7.70 -0.05 (-0.65%) 80 312,910 0.01 (%)
10:30:07 7.69 -0.06 (-0.77%) 360 312,830 0.03 (%)
10:30:06 7.69 -0.06 (-0.77%) 20 312,470 0.0 (%)
10:30:04 7.69 -0.06 (-0.77%) 10 312,450 0.0 (%)
10:29:56 7.69 -0.06 (-0.77%) 2,220 312,440 0.19 (%)
10:29:40 7.68 -0.07 (-0.90%) 200 310,220 0.02 (%)
10:29:38 7.68 -0.07 (-0.90%) 40 310,020 0.0 (%)
10:29:36 7.68 -0.07 (-0.90%) 500 309,980 0.04 (%)
10:29:30 7.68 -0.07 (-0.90%) 20 309,480 0.0 (%)
10:29:26 7.69 -0.06 (-0.77%) 40 309,460 0.0 (%)
10:29:10 7.69 -0.06 (-0.77%) 10 309,420 0.0 (%)
10:28:56 7.68 -0.07 (-0.90%) 80 309,410 0.01 (%)
10:28:44 7.68 -0.07 (-0.90%) 70 309,330 0.01 (%)
10:28:42 7.68 -0.07 (-0.90%) 500 309,260 0.04 (%)
10:28:39 7.68 -0.07 (-0.90%) 10 308,760 0.0 (%)
10:28:25 7.68 -0.07 (-0.90%) 140 308,750 0.01 (%)
10:28:22 7.69 -0.06 (-0.77%) 200 308,610 0.02 (%)
10:28:20 7.69 -0.06 (-0.77%) 40 308,410 0.0 (%)
10:27:53 7.69 -0.06 (-0.77%) 30 308,370 0.0 (%)
10:27:52 7.68 -0.07 (-0.90%) 1,150 308,340 0.1 (%)
10:27:49 7.68 -0.07 (-0.90%) 80 307,190 0.01 (%)
10:27:40 7.68 -0.07 (-0.90%) 50 307,110 0.0 (%)
10:27:04 7.68 -0.07 (-0.90%) 100 307,060 0.01 (%)
10:27:00 7.69 -0.06 (-0.77%) 150 306,960 0.01 (%)
10:26:45 7.68 -0.07 (-0.90%) 80 306,810 0.01 (%)
10:26:43 7.68 -0.07 (-0.90%) 530 306,730 0.05 (%)
10:26:33 7.68 -0.07 (-0.90%) 200 306,200 0.02 (%)
10:26:32 7.68 -0.07 (-0.90%) 10 306,000 0.0 (%)
10:26:13 7.68 -0.07 (-0.90%) 50 305,990 0.0 (%)
10:26:12 7.68 -0.07 (-0.90%) 100 305,940 0.01 (%)
10:25:59 7.68 -0.07 (-0.90%) 50 305,840 0.0 (%)
10:25:51 7.68 -0.07 (-0.90%) 5,000 305,790 0.43 (%)
10:25:49 7.68 -0.07 (-0.90%) 450 300,790 0.04 (%)
10:25:39 7.68 -0.07 (-0.90%) 340 300,340 0.03 (%)
10:25:38 7.68 -0.07 (-0.90%) 40 300,000 0.0 (%)
10:25:13 7.68 -0.07 (-0.90%) 2,000 299,960 0.17 (%)
10:25:04 7.68 -0.07 (-0.90%) 40 297,960 0.0 (%)
10:25:01 7.68 -0.07 (-0.90%) 180 297,920 0.02 (%)
10:24:33 7.68 -0.07 (-0.90%) 180 297,740 0.02 (%)
10:24:23 7.69 -0.06 (-0.77%) 170 297,560 0.01 (%)
10:23:38 7.69 -0.06 (-0.77%) 150 297,390 0.01 (%)
10:23:29 7.69 -0.06 (-0.77%) 90 297,240 0.01 (%)
10:23:08 7.69 -0.06 (-0.77%) 20 297,150 0.0 (%)
10:23:03 7.69 -0.06 (-0.77%) 30 297,130 0.0 (%)
10:23:01 7.70 -0.05 (-0.65%) 100 297,100 0.01 (%)
10:22:51 7.69 -0.06 (-0.77%) 20 297,000 0.0 (%)
10:22:49 7.69 -0.06 (-0.77%) 1,020 296,980 0.09 (%)
10:22:48 7.69 -0.06 (-0.77%) 1,700 295,960 0.15 (%)
10:22:36 7.70 -0.05 (-0.65%) 100 294,260 0.01 (%)
10:21:57 7.70 -0.05 (-0.65%) 30 294,160 0.0 (%)
10:21:46 7.70 -0.05 (-0.65%) 40 294,130 0.0 (%)
10:21:44 7.69 -0.06 (-0.77%) 290 294,090 0.02 (%)
10:21:18 7.69 -0.06 (-0.77%) 100 293,800 0.01 (%)
10:20:55 7.69 -0.06 (-0.77%) 10 293,700 0.0 (%)
10:20:39 7.69 -0.06 (-0.77%) 270 293,690 0.02 (%)
10:20:14 7.70 -0.05 (-0.65%) 10 293,420 0.0 (%)
10:20:09 7.70 -0.05 (-0.65%) 100 293,410 0.01 (%)
10:19:55 7.70 -0.05 (-0.65%) 10 293,310 0.0 (%)
10:19:50 7.68 -0.07 (-0.90%) 1,510 293,300 0.13 (%)
10:19:46 7.69 -0.06 (-0.77%) 20 291,790 0.0 (%)
10:19:41 7.69 -0.06 (-0.77%) 1,000 291,770 0.09 (%)
10:19:40 7.69 -0.06 (-0.77%) 1,050 290,770 0.09 (%)
10:19:39 7.69 -0.06 (-0.77%) 100 289,720 0.01 (%)
10:19:32 7.68 -0.07 (-0.90%) 10 289,620 0.0 (%)
10:19:03 7.69 -0.06 (-0.77%) 500 289,610 0.04 (%)
10:18:59 7.69 -0.06 (-0.77%) 150 289,110 0.01 (%)
10:18:43 7.68 -0.07 (-0.90%) 100 288,960 0.01 (%)
10:18:42 7.69 -0.06 (-0.77%) 120 288,860 0.01 (%)
10:18:38 7.69 -0.06 (-0.77%) 1,590 288,740 0.14 (%)
10:18:37 7.69 -0.06 (-0.77%) 2,000 287,150 0.17 (%)
10:18:33 7.69 -0.06 (-0.77%) 300 285,150 0.03 (%)
10:18:29 7.68 -0.07 (-0.90%) 130 284,850 0.01 (%)
10:18:20 7.69 -0.06 (-0.77%) 100 284,720 0.01 (%)
10:18:00 7.68 -0.07 (-0.90%) 90 284,620 0.01 (%)
10:17:59 7.68 -0.07 (-0.90%) 900 284,530 0.08 (%)
10:17:51 7.69 -0.06 (-0.77%) 10 283,630 0.0 (%)
10:17:50 7.68 -0.07 (-0.90%) 5,000 283,620 0.43 (%)
10:17:49 7.68 -0.07 (-0.90%) 100 278,620 0.01 (%)
10:17:22 7.68 -0.07 (-0.90%) 510 278,520 0.04 (%)
10:17:06 7.68 -0.07 (-0.90%) 20 278,010 0.0 (%)
10:16:56 7.68 -0.07 (-0.90%) 100 277,990 0.01 (%)
10:16:52 7.68 -0.07 (-0.90%) 50 277,890 0.0 (%)
10:16:45 7.69 -0.06 (-0.77%) 10 277,840 0.0 (%)
10:16:35 7.68 -0.07 (-0.90%) 240 277,830 0.02 (%)
10:16:11 7.68 -0.07 (-0.90%) 120 277,590 0.01 (%)
10:15:57 7.68 -0.07 (-0.90%) 40 277,470 0.0 (%)
10:15:51 7.68 -0.07 (-0.90%) 250 277,430 0.02 (%)
10:15:40 7.68 -0.07 (-0.90%) 10 277,180 0.0 (%)
10:15:27 7.68 -0.07 (-0.90%) 570 277,170 0.05 (%)
10:15:15 7.69 -0.06 (-0.77%) 10 276,600 0.0 (%)
10:14:44 7.68 -0.07 (-0.90%) 100 276,590 0.01 (%)
10:14:39 7.68 -0.07 (-0.90%) 50 276,490 0.0 (%)
10:14:35 7.68 -0.07 (-0.90%) 330 276,440 0.03 (%)
10:14:31 7.68 -0.07 (-0.90%) 100 276,110 0.01 (%)
10:14:13 7.68 -0.07 (-0.90%) 40 276,010 0.0 (%)
10:13:52 7.69 -0.06 (-0.77%) 1,050 275,970 0.09 (%)
10:13:41 7.68 -0.07 (-0.90%) 500 274,920 0.04 (%)
10:13:40 7.68 -0.07 (-0.90%) 90 274,420 0.01 (%)
10:13:34 7.68 -0.07 (-0.90%) 500 274,330 0.04 (%)
10:13:04 7.68 -0.07 (-0.90%) 300 273,830 0.03 (%)
10:12:59 7.68 -0.07 (-0.90%) 3,750 273,530 0.32 (%)
10:12:39 7.68 -0.07 (-0.90%) 90 269,780 0.01 (%)
10:12:36 7.69 -0.06 (-0.77%) 10 269,690 0.0 (%)
10:12:33 7.68 -0.07 (-0.90%) 90 269,680 0.01 (%)
10:12:26 7.68 -0.07 (-0.90%) 200 269,590 0.02 (%)
10:12:20 7.69 -0.06 (-0.77%) 10 269,390 0.0 (%)
10:12:04 7.69 -0.06 (-0.77%) 20 269,380 0.0 (%)
10:11:59 7.68 -0.07 (-0.90%) 10 269,360 0.0 (%)
10:11:41 7.68 -0.07 (-0.90%) 50 269,350 0.0 (%)
10:11:29 7.68 -0.07 (-0.90%) 90 269,300 0.01 (%)
10:11:28 7.69 -0.06 (-0.77%) 100 269,210 0.01 (%)
10:11:15 7.68 -0.07 (-0.90%) 200 269,110 0.02 (%)
10:11:02 7.68 -0.07 (-0.90%) 50 268,910 0.0 (%)
10:10:43 7.68 -0.07 (-0.90%) 20 268,860 0.0 (%)
10:10:38 7.68 -0.07 (-0.90%) 10 268,840 0.0 (%)
10:10:35 7.68 -0.07 (-0.90%) 250 268,830 0.02 (%)
10:10:26 7.68 -0.07 (-0.90%) 10 268,580 0.0 (%)
10:10:23 7.68 -0.07 (-0.90%) 20 268,570 0.0 (%)
10:10:22 7.68 -0.07 (-0.90%) 1,310 268,550 0.11 (%)
10:10:16 7.68 -0.07 (-0.90%) 100 267,240 0.01 (%)
10:10:12 7.68 -0.07 (-0.90%) 50 267,140 0.0 (%)
10:10:09 7.68 -0.07 (-0.90%) 100 267,090 0.01 (%)
10:10:06 7.68 -0.07 (-0.90%) 40 266,990 0.0 (%)
10:10:05 7.69 -0.06 (-0.77%) 70 266,950 0.01 (%)
10:10:03 7.68 -0.07 (-0.90%) 30 266,880 0.0 (%)
10:09:57 7.68 -0.07 (-0.90%) 200 266,850 0.02 (%)
10:09:55 7.69 -0.06 (-0.77%) 10 266,650 0.0 (%)
10:09:54 7.69 -0.06 (-0.77%) 160 266,640 0.01 (%)
10:09:18 7.68 -0.07 (-0.90%) 90 266,480 0.01 (%)
10:09:16 7.68 -0.07 (-0.90%) 90 266,390 0.01 (%)
10:09:14 7.67 -0.08 (-1.03%) 3,380 266,300 0.29 (%)
10:09:08 7.68 -0.07 (-0.90%) 810 262,920 0.07 (%)
10:09:03 7.68 -0.07 (-0.90%) 50 262,110 0.0 (%)
10:08:46 7.67 -0.08 (-1.03%) 200 262,060 0.02 (%)
10:08:27 7.67 -0.08 (-1.03%) 10 261,860 0.0 (%)
10:08:11 7.68 -0.07 (-0.90%) 100 261,850 0.01 (%)
10:08:04 7.68 -0.07 (-0.90%) 1,730 261,750 0.15 (%)
10:07:53 7.68 -0.07 (-0.90%) 180 260,020 0.02 (%)
10:07:49 7.68 -0.07 (-0.90%) 10 259,840 0.0 (%)
10:07:48 7.67 -0.08 (-1.03%) 20 259,830 0.0 (%)
10:07:32 7.68 -0.07 (-0.90%) 30 259,810 0.0 (%)
10:07:24 7.67 -0.08 (-1.03%) 200 259,780 0.02 (%)
10:07:20 7.67 -0.08 (-1.03%) 100 259,580 0.01 (%)
10:07:11 7.67 -0.08 (-1.03%) 30 259,480 0.0 (%)
10:07:07 7.68 -0.07 (-0.90%) 1,000 259,450 0.09 (%)
10:07:06 7.67 -0.08 (-1.03%) 90 258,450 0.01 (%)
10:07:03 7.67 -0.08 (-1.03%) 30 258,360 0.0 (%)
10:06:57 7.67 -0.08 (-1.03%) 1,750 258,330 0.15 (%)
10:06:44 7.67 -0.08 (-1.03%) 100 256,580 0.01 (%)
10:06:36 7.67 -0.08 (-1.03%) 20 256,480 0.0 (%)
10:06:26 7.68 -0.07 (-0.90%) 100 256,460 0.01 (%)
10:06:17 7.67 -0.08 (-1.03%) 40 256,360 0.0 (%)
10:06:06 7.68 -0.07 (-0.90%) 60 256,320 0.01 (%)
10:05:50 7.68 -0.07 (-0.90%) 10 256,260 0.0 (%)
10:05:43 7.67 -0.08 (-1.03%) 50 256,250 0.0 (%)
10:05:41 7.67 -0.08 (-1.03%) 10 256,200 0.0 (%)
10:05:40 7.67 -0.08 (-1.03%) 60 256,190 0.01 (%)
10:05:36 7.68 -0.07 (-0.90%) 10 256,130 0.0 (%)
10:05:16 7.68 -0.07 (-0.90%) 20 256,120 0.0 (%)
10:05:12 7.67 -0.08 (-1.03%) 30 256,100 0.0 (%)
10:05:09 7.67 -0.08 (-1.03%) 10 256,070 0.0 (%)
10:04:56 7.67 -0.08 (-1.03%) 90 256,060 0.01 (%)
10:04:53 7.67 -0.08 (-1.03%) 20 255,970 0.0 (%)
10:04:50 7.68 -0.07 (-0.90%) 10 255,950 0.0 (%)
10:04:43 7.67 -0.08 (-1.03%) 120 255,940 0.01 (%)
10:04:34 7.67 -0.08 (-1.03%) 20 255,820 0.0 (%)
10:04:31 7.67 -0.08 (-1.03%) 980 255,800 0.08 (%)
10:04:28 7.68 -0.07 (-0.90%) 30 254,820 0.0 (%)
10:04:22 7.68 -0.07 (-0.90%) 10 254,790 0.0 (%)
10:04:12 7.67 -0.08 (-1.03%) 120 254,780 0.01 (%)
10:04:10 7.68 -0.07 (-0.90%) 200 254,660 0.02 (%)
10:04:05 7.68 -0.07 (-0.90%) 10 254,460 0.0 (%)
10:04:03 7.68 -0.07 (-0.90%) 2,470 254,450 0.21 (%)
10:04:02 7.68 -0.07 (-0.90%) 500 251,980 0.04 (%)
10:03:53 7.68 -0.07 (-0.90%) 250 251,480 0.02 (%)
10:03:51 7.68 -0.07 (-0.90%) 90 251,230 0.01 (%)
10:03:44 7.68 -0.07 (-0.90%) 500 251,140 0.04 (%)
10:03:43 7.68 -0.07 (-0.90%) 3,010 250,640 0.26 (%)
10:03:36 7.68 -0.07 (-0.90%) 10 247,630 0.0 (%)
10:03:35 7.68 -0.07 (-0.90%) 500 247,620 0.04 (%)
10:03:33 7.67 -0.08 (-1.03%) 3,000 247,120 0.26 (%)
10:03:23 7.67 -0.08 (-1.03%) 3,000 244,120 0.26 (%)
10:03:14 7.68 -0.07 (-0.90%) 90 241,120 0.01 (%)
10:03:08 7.68 -0.07 (-0.90%) 1,440 241,030 0.12 (%)
10:03:07 7.68 -0.07 (-0.90%) 2,710 239,590 0.23 (%)
10:03:06 7.68 -0.07 (-0.90%) 3,300 236,880 0.28 (%)
10:02:39 7.69 -0.06 (-0.77%) 6,120 233,580 0.52 (%)
10:02:19 7.69 -0.06 (-0.77%) 6,000 227,460 0.51 (%)
10:02:14 7.70 -0.05 (-0.65%) 30 221,460 0.0 (%)
10:02:12 7.70 -0.05 (-0.65%) 300 221,430 0.03 (%)
10:01:48 7.70 -0.05 (-0.65%) 100 221,130 0.01 (%)
10:01:47 7.70 -0.05 (-0.65%) 1,000 221,030 0.09 (%)
10:01:30 7.71 -0.04 (-0.52%) 210 220,030 0.02 (%)
10:00:49 7.71 -0.04 (-0.52%) 10 219,820 0.0 (%)
10:00:37 7.70 -0.05 (-0.65%) 90 219,810 0.01 (%)
10:00:31 7.70 -0.05 (-0.65%) 400 219,720 0.03 (%)
10:00:28 7.70 -0.05 (-0.65%) 10 219,320 0.0 (%)
10:00:06 7.70 -0.05 (-0.65%) 710 219,310 0.06 (%)
09:59:31 7.71 -0.04 (-0.52%) 40 218,600 0.0 (%)
09:59:29 7.71 -0.04 (-0.52%) 90 218,560 0.01 (%)
09:59:13 7.71 -0.04 (-0.52%) 210 218,470 0.02 (%)
09:59:04 7.70 -0.05 (-0.65%) 200 218,260 0.02 (%)
09:58:48 7.71 -0.04 (-0.52%) 30 218,060 0.0 (%)
09:58:31 7.71 -0.04 (-0.52%) 10 218,030 0.0 (%)
09:58:23 7.71 -0.04 (-0.52%) 90 218,020 0.01 (%)
09:58:12 7.71 -0.04 (-0.52%) 120 217,930 0.01 (%)
09:58:05 7.70 -0.05 (-0.65%) 100 217,810 0.01 (%)
09:58:04 7.70 -0.05 (-0.65%) 150 217,710 0.01 (%)
09:57:59 7.71 -0.04 (-0.52%) 70 217,560 0.01 (%)
09:57:58 7.70 -0.05 (-0.65%) 200 217,490 0.02 (%)
09:57:46 7.70 -0.05 (-0.65%) 100 217,290 0.01 (%)
09:57:40 7.70 -0.05 (-0.65%) 10 217,190 0.0 (%)
09:57:33 7.71 -0.04 (-0.52%) 40 217,180 0.0 (%)
09:57:21 7.70 -0.05 (-0.65%) 100 217,140 0.01 (%)
09:57:17 7.70 -0.05 (-0.65%) 540 217,040 0.05 (%)
09:57:15 7.70 -0.05 (-0.65%) 10 216,500 0.0 (%)
09:57:10 7.70 -0.05 (-0.65%) 540 216,490 0.05 (%)
09:56:55 7.71 -0.04 (-0.52%) 120 215,950 0.01 (%)
09:56:54 7.71 -0.04 (-0.52%) 10 215,830 0.0 (%)
09:56:52 7.71 -0.04 (-0.52%) 810 215,820 0.07 (%)
09:56:41 7.70 -0.05 (-0.65%) 50 215,010 0.0 (%)
09:56:36 7.71 -0.04 (-0.52%) 1,000 214,960 0.09 (%)
09:56:35 7.70 -0.05 (-0.65%) 50 213,960 0.0 (%)
09:56:34 7.70 -0.05 (-0.65%) 20 213,910 0.0 (%)
09:56:31 7.70 -0.05 (-0.65%) 100 213,890 0.01 (%)
09:56:27 7.70 -0.05 (-0.65%) 10 213,790 0.0 (%)
09:56:26 7.70 -0.05 (-0.65%) 570 213,780 0.05 (%)
09:56:18 7.70 -0.05 (-0.65%) 1,000 213,210 0.09 (%)
09:56:13 7.70 -0.05 (-0.65%) 100 212,210 0.01 (%)
09:56:12 7.70 -0.05 (-0.65%) 90 212,110 0.01 (%)
09:55:57 7.70 -0.05 (-0.65%) 3,000 212,020 0.26 (%)
09:55:52 7.71 -0.04 (-0.52%) 20 209,020 0.0 (%)
09:55:37 7.71 -0.04 (-0.52%) 50 209,000 0.0 (%)
09:55:35 7.71 -0.04 (-0.52%) 100 208,950 0.01 (%)
09:55:15 7.71 -0.04 (-0.52%) 10 208,850 0.0 (%)
09:55:06 7.71 -0.04 (-0.52%) 20 208,840 0.0 (%)
09:54:46 7.71 -0.04 (-0.52%) 1,680 208,820 0.14 (%)
09:54:45 7.71 -0.04 (-0.52%) 190 207,140 0.02 (%)
09:54:24 7.71 -0.04 (-0.52%) 10 206,950 0.0 (%)
09:54:16 7.70 -0.05 (-0.65%) 2,000 206,940 0.17 (%)
09:54:01 7.71 -0.04 (-0.52%) 90 204,940 0.01 (%)
09:53:37 7.70 -0.05 (-0.65%) 1,000 204,850 0.09 (%)
09:53:36 7.71 -0.04 (-0.52%) 310 203,850 0.03 (%)
09:53:35 7.71 -0.04 (-0.52%) 120 203,540 0.01 (%)
09:53:32 7.70 -0.05 (-0.65%) 10 203,420 0.0 (%)
09:53:25 7.71 -0.04 (-0.52%) 500 203,410 0.04 (%)
09:53:21 7.71 -0.04 (-0.52%) 30 202,910 0.0 (%)
09:53:20 7.71 -0.04 (-0.52%) 60 202,880 0.01 (%)
09:53:15 7.71 -0.04 (-0.52%) 440 202,820 0.04 (%)
09:53:11 7.71 -0.04 (-0.52%) 100 202,380 0.01 (%)
09:53:01 7.71 -0.04 (-0.52%) 30 202,280 0.0 (%)
09:52:54 7.71 -0.04 (-0.52%) 10 202,250 0.0 (%)
09:52:50 7.71 -0.04 (-0.52%) 200 202,240 0.02 (%)
09:52:46 7.71 -0.04 (-0.52%) 100 202,040 0.01 (%)
09:52:45 7.71 -0.04 (-0.52%) 30 201,940 0.0 (%)
09:52:36 7.71 -0.04 (-0.52%) 50 201,910 0.0 (%)
09:52:22 7.71 -0.04 (-0.52%) 100 201,860 0.01 (%)
09:52:05 7.71 -0.04 (-0.52%) 20 201,760 0.0 (%)
09:52:01 7.71 -0.04 (-0.52%) 200 201,740 0.02 (%)
09:51:51 7.70 -0.05 (-0.65%) 100 201,540 0.01 (%)
09:51:50 7.70 -0.05 (-0.65%) 90 201,440 0.01 (%)
09:51:48 7.70 -0.05 (-0.65%) 20 201,350 0.0 (%)
09:51:47 7.71 -0.04 (-0.52%) 200 201,330 0.02 (%)
09:51:37 7.71 -0.04 (-0.52%) 100 201,130 0.01 (%)
09:51:27 7.70 -0.05 (-0.65%) 50 201,030 0.0 (%)
09:51:13 7.70 -0.05 (-0.65%) 150 200,980 0.01 (%)
09:51:07 7.70 -0.05 (-0.65%) 10 200,830 0.0 (%)
09:51:02 7.70 -0.05 (-0.65%) 110 200,820 0.01 (%)
09:50:55 7.70 -0.05 (-0.65%) 200 200,710 0.02 (%)
09:50:53 7.70 -0.05 (-0.65%) 150 200,510 0.01 (%)
09:50:48 7.70 -0.05 (-0.65%) 20 200,360 0.0 (%)
09:50:46 7.70 -0.05 (-0.65%) 100 200,340 0.01 (%)
09:50:44 7.70 -0.05 (-0.65%) 50 200,240 0.0 (%)
09:50:42 7.70 -0.05 (-0.65%) 10 200,190 0.0 (%)
09:50:38 7.69 -0.06 (-0.77%) 320 200,180 0.03 (%)
09:50:35 7.70 -0.05 (-0.65%) 20 199,860 0.0 (%)
09:50:32 7.70 -0.05 (-0.65%) 300 199,840 0.03 (%)
09:50:30 7.70 -0.05 (-0.65%) 40 199,540 0.0 (%)
09:50:23 7.69 -0.06 (-0.77%) 120 199,500 0.01 (%)
09:50:18 7.70 -0.05 (-0.65%) 40 199,380 0.0 (%)
09:50:13 7.70 -0.05 (-0.65%) 140 199,340 0.01 (%)
09:50:09 7.70 -0.05 (-0.65%) 20 199,200 0.0 (%)
09:50:05 7.70 -0.05 (-0.65%) 60 199,180 0.01 (%)
09:50:04 7.70 -0.05 (-0.65%) 20 199,120 0.0 (%)
09:49:59 7.70 -0.05 (-0.65%) 1,000 199,100 0.09 (%)
09:49:56 7.70 -0.05 (-0.65%) 250 198,100 0.02 (%)
09:49:53 7.70 -0.05 (-0.65%) 120 197,850 0.01 (%)
09:49:52 7.70 -0.05 (-0.65%) 2,050 197,730 0.17 (%)
09:49:50 7.70 -0.05 (-0.65%) 510 195,680 0.04 (%)
09:49:46 7.69 -0.06 (-0.77%) 10 195,170 0.0 (%)
09:49:44 7.70 -0.05 (-0.65%) 460 195,160 0.04 (%)
09:49:42 7.70 -0.05 (-0.65%) 1,000 194,700 0.09 (%)
09:49:40 7.70 -0.05 (-0.65%) 30 193,700 0.0 (%)
09:49:38 7.70 -0.05 (-0.65%) 100 193,670 0.01 (%)
09:49:32 7.70 -0.05 (-0.65%) 100 193,570 0.01 (%)
09:49:26 7.70 -0.05 (-0.65%) 20 193,470 0.0 (%)
09:49:24 7.70 -0.05 (-0.65%) 50 193,450 0.0 (%)
09:49:23 7.70 -0.05 (-0.65%) 500 193,400 0.04 (%)
09:49:21 7.69 -0.06 (-0.77%) 30 192,900 0.0 (%)
09:49:16 7.70 -0.05 (-0.65%) 2,000 192,870 0.17 (%)
09:49:08 7.70 -0.05 (-0.65%) 20 190,870 0.0 (%)
09:49:06 7.70 -0.05 (-0.65%) 10 190,850 0.0 (%)
09:49:05 7.70 -0.05 (-0.65%) 30 190,840 0.0 (%)
09:48:58 7.70 -0.05 (-0.65%) 210 190,810 0.02 (%)
09:48:56 7.70 -0.05 (-0.65%) 90 190,600 0.01 (%)
09:48:32 7.70 -0.05 (-0.65%) 1,000 190,510 0.09 (%)
09:48:31 7.69 -0.06 (-0.77%) 30 189,510 0.0 (%)
09:48:29 7.69 -0.06 (-0.77%) 70 189,480 0.01 (%)
09:48:25 7.69 -0.06 (-0.77%) 100 189,410 0.01 (%)
09:48:22 7.69 -0.06 (-0.77%) 50 189,310 0.0 (%)
09:47:55 7.69 -0.06 (-0.77%) 210 189,260 0.02 (%)
09:47:41 7.69 -0.06 (-0.77%) 10 189,050 0.0 (%)
09:47:40 7.69 -0.06 (-0.77%) 50 189,040 0.0 (%)
09:47:35 7.70 -0.05 (-0.65%) 70 188,990 0.01 (%)
09:47:29 7.69 -0.06 (-0.77%) 160 188,920 0.01 (%)
09:47:13 7.69 -0.06 (-0.77%) 1,050 188,760 0.09 (%)
09:47:04 7.69 -0.06 (-0.77%) 100 187,710 0.01 (%)
09:47:01 7.69 -0.06 (-0.77%) 100 187,610 0.01 (%)
09:46:58 7.69 -0.06 (-0.77%) 10 187,510 0.0 (%)
09:46:55 7.69 -0.06 (-0.77%) 1,000 187,500 0.09 (%)
09:46:42 7.69 -0.06 (-0.77%) 350 186,500 0.03 (%)
09:46:34 7.69 -0.06 (-0.77%) 500 186,150 0.04 (%)
09:46:32 7.69 -0.06 (-0.77%) 650 185,650 0.06 (%)
09:46:30 7.69 -0.06 (-0.77%) 1,000 185,000 0.09 (%)
09:46:28 7.69 -0.06 (-0.77%) 100 184,000 0.01 (%)
09:46:26 7.69 -0.06 (-0.77%) 2,000 183,900 0.17 (%)
09:46:23 7.69 -0.06 (-0.77%) 1,000 181,900 0.09 (%)
09:46:15 7.69 -0.06 (-0.77%) 10 180,900 0.0 (%)
09:46:11 7.69 -0.06 (-0.77%) 500 180,890 0.04 (%)
09:46:09 7.69 -0.06 (-0.77%) 50 180,390 0.0 (%)
09:46:05 7.69 -0.06 (-0.77%) 20 180,340 0.0 (%)
09:46:02 7.69 -0.06 (-0.77%) 1,000 180,320 0.09 (%)
09:45:55 7.69 -0.06 (-0.77%) 1,000 179,320 0.09 (%)
09:45:42 7.69 -0.06 (-0.77%) 10 178,320 0.0 (%)
09:45:35 7.69 -0.06 (-0.77%) 40 178,310 0.0 (%)
09:45:20 7.69 -0.06 (-0.77%) 290 178,270 0.02 (%)
09:45:19 7.69 -0.06 (-0.77%) 370 177,980 0.03 (%)
09:45:04 7.69 -0.06 (-0.77%) 200 177,610 0.02 (%)
09:44:57 7.68 -0.07 (-0.90%) 10 177,410 0.0 (%)
09:44:56 7.68 -0.07 (-0.90%) 900 177,400 0.08 (%)
09:44:52 7.69 -0.06 (-0.77%) 40 176,500 0.0 (%)
09:44:46 7.69 -0.06 (-0.77%) 150 176,460 0.01 (%)
09:44:44 7.69 -0.06 (-0.77%) 200 176,310 0.02 (%)
09:44:39 7.68 -0.07 (-0.90%) 380 176,110 0.03 (%)
09:44:32 7.69 -0.06 (-0.77%) 1,000 175,730 0.09 (%)
09:44:21 7.69 -0.06 (-0.77%) 250 174,730 0.02 (%)
09:44:13 7.68 -0.07 (-0.90%) 90 174,480 0.01 (%)
09:44:10 7.68 -0.07 (-0.90%) 100 174,390 0.01 (%)
09:43:56 7.69 -0.06 (-0.77%) 20 174,290 0.0 (%)
09:43:49 7.69 -0.06 (-0.77%) 470 174,270 0.04 (%)
09:43:41 7.69 -0.06 (-0.77%) 250 173,800 0.02 (%)
09:43:38 7.69 -0.06 (-0.77%) 370 173,550 0.03 (%)
09:43:35 7.69 -0.06 (-0.77%) 10 173,180 0.0 (%)
09:43:28 7.69 -0.06 (-0.77%) 650 173,170 0.06 (%)
09:43:26 7.69 -0.06 (-0.77%) 900 172,520 0.08 (%)
09:43:06 7.69 -0.06 (-0.77%) 20 171,620 0.0 (%)
09:42:58 7.68 -0.07 (-0.90%) 440 171,600 0.04 (%)
09:42:43 7.69 -0.06 (-0.77%) 320 171,160 0.03 (%)
09:42:42 7.69 -0.06 (-0.77%) 300 170,840 0.03 (%)
09:42:39 7.69 -0.06 (-0.77%) 100 170,540 0.01 (%)
09:42:19 7.68 -0.07 (-0.90%) 500 170,440 0.04 (%)
09:42:15 7.68 -0.07 (-0.90%) 20 169,940 0.0 (%)
09:42:14 7.68 -0.07 (-0.90%) 1,900 169,920 0.16 (%)
09:42:01 7.68 -0.07 (-0.90%) 90 168,020 0.01 (%)
09:41:53 7.68 -0.07 (-0.90%) 540 167,930 0.05 (%)
09:41:49 7.69 -0.06 (-0.77%) 200 167,390 0.02 (%)
09:41:45 7.69 -0.06 (-0.77%) 50 167,190 0.0 (%)
09:41:42 7.68 -0.07 (-0.90%) 30 167,140 0.0 (%)
09:41:38 7.68 -0.07 (-0.90%) 300 167,110 0.03 (%)
09:41:35 7.68 -0.07 (-0.90%) 110 166,810 0.01 (%)
09:41:24 7.68 -0.07 (-0.90%) 100 166,700 0.01 (%)
09:41:23 7.68 -0.07 (-0.90%) 2,550 166,600 0.22 (%)
09:41:19 7.68 -0.07 (-0.90%) 10 164,050 0.0 (%)
09:41:15 7.68 -0.07 (-0.90%) 200 164,040 0.02 (%)
09:41:12 7.68 -0.07 (-0.90%) 500 163,840 0.04 (%)
09:41:10 7.68 -0.07 (-0.90%) 740 163,340 0.06 (%)
09:41:08 7.69 -0.06 (-0.77%) 20 162,600 0.0 (%)
09:41:03 7.69 -0.06 (-0.77%) 120 162,580 0.01 (%)
09:41:02 7.69 -0.06 (-0.77%) 250 162,460 0.02 (%)
09:40:37 7.69 -0.06 (-0.77%) 10 162,210 0.0 (%)
09:40:36 7.69 -0.06 (-0.77%) 30 162,200 0.0 (%)
09:40:35 7.69 -0.06 (-0.77%) 20 162,170 0.0 (%)
09:40:25 7.69 -0.06 (-0.77%) 50 162,150 0.0 (%)
09:40:24 7.68 -0.07 (-0.90%) 1,230 162,100 0.1 (%)
09:40:21 7.69 -0.06 (-0.77%) 100 160,870 0.01 (%)
09:40:18 7.69 -0.06 (-0.77%) 1,000 160,770 0.09 (%)
09:40:11 7.69 -0.06 (-0.77%) 1,150 159,770 0.1 (%)
09:39:59 7.69 -0.06 (-0.77%) 300 158,620 0.03 (%)
09:39:58 7.69 -0.06 (-0.77%) 100 158,320 0.01 (%)
09:39:50 7.69 -0.06 (-0.77%) 1,200 158,220 0.1 (%)
09:39:46 7.68 -0.07 (-0.90%) 200 157,020 0.02 (%)
09:39:28 7.69 -0.06 (-0.77%) 10 156,820 0.0 (%)
09:39:12 7.67 -0.08 (-1.03%) 200 156,810 0.02 (%)
09:39:01 7.69 -0.06 (-0.77%) 100 156,610 0.01 (%)
09:38:59 7.67 -0.08 (-1.03%) 50 156,510 0.0 (%)
09:38:52 7.69 -0.06 (-0.77%) 4,990 156,460 0.43 (%)
09:38:51 7.67 -0.08 (-1.03%) 310 151,470 0.03 (%)
09:38:47 7.68 -0.07 (-0.90%) 300 151,160 0.03 (%)
09:38:46 7.69 -0.06 (-0.77%) 200 150,860 0.02 (%)
09:38:45 7.68 -0.07 (-0.90%) 190 150,660 0.02 (%)
09:38:42 7.68 -0.07 (-0.90%) 50 150,470 0.0 (%)
09:38:38 7.68 -0.07 (-0.90%) 10 150,420 0.0 (%)
09:38:32 7.68 -0.07 (-0.90%) 900 150,410 0.08 (%)
09:38:30 7.68 -0.07 (-0.90%) 200 149,510 0.02 (%)
09:38:25 7.67 -0.08 (-1.03%) 400 149,310 0.03 (%)
09:38:22 7.68 -0.07 (-0.90%) 60 148,910 0.01 (%)
09:38:21 7.68 -0.07 (-0.90%) 30 148,850 0.0 (%)
09:38:17 7.67 -0.08 (-1.03%) 300 148,820 0.03 (%)
09:38:11 7.67 -0.08 (-1.03%) 200 148,520 0.02 (%)
09:38:10 7.68 -0.07 (-0.90%) 10 148,320 0.0 (%)
09:38:09 7.66 -0.09 (-1.16%) 490 148,310 0.04 (%)
09:38:08 7.67 -0.08 (-1.03%) 150 147,820 0.01 (%)
09:38:05 7.67 -0.08 (-1.03%) 90 147,670 0.01 (%)
09:38:02 7.68 -0.07 (-0.90%) 300 147,580 0.03 (%)
09:38:01 7.66 -0.09 (-1.16%) 80 147,280 0.01 (%)
09:37:57 7.67 -0.08 (-1.03%) 220 147,200 0.02 (%)
09:37:56 7.67 -0.08 (-1.03%) 100 146,980 0.01 (%)
09:37:53 7.67 -0.08 (-1.03%) 500 146,880 0.04 (%)
09:37:51 7.67 -0.08 (-1.03%) 70 146,380 0.01 (%)
09:37:50 7.67 -0.08 (-1.03%) 20 146,310 0.0 (%)
09:37:46 7.67 -0.08 (-1.03%) 160 146,290 0.01 (%)
09:37:45 7.67 -0.08 (-1.03%) 10 146,130 0.0 (%)
09:37:40 7.67 -0.08 (-1.03%) 30 146,120 0.0 (%)
09:37:37 7.67 -0.08 (-1.03%) 50 146,090 0.0 (%)
09:37:35 7.67 -0.08 (-1.03%) 30 146,040 0.0 (%)
09:37:22 7.66 -0.09 (-1.16%) 20 146,010 0.0 (%)
09:37:18 7.67 -0.08 (-1.03%) 10 145,990 0.0 (%)
09:37:16 7.67 -0.08 (-1.03%) 140 145,980 0.01 (%)
09:37:14 7.67 -0.08 (-1.03%) 210 145,840 0.02 (%)
09:37:13 7.66 -0.09 (-1.16%) 20 145,630 0.0 (%)
09:37:12 7.67 -0.08 (-1.03%) 10 145,610 0.0 (%)
09:37:09 7.67 -0.08 (-1.03%) 1,050 145,600 0.09 (%)
09:37:01 7.68 -0.07 (-0.90%) 10 144,550 0.0 (%)
09:37:00 7.68 -0.07 (-0.90%) 80 144,540 0.01 (%)
09:36:59 7.68 -0.07 (-0.90%) 10 144,460 0.0 (%)
09:36:55 7.67 -0.08 (-1.03%) 360 144,450 0.03 (%)
09:36:42 7.67 -0.08 (-1.03%) 40 144,090 0.0 (%)
09:36:33 7.68 -0.07 (-0.90%) 10 144,050 0.0 (%)
09:36:28 7.67 -0.08 (-1.03%) 320 144,040 0.03 (%)
09:36:21 7.68 -0.07 (-0.90%) 20 143,720 0.0 (%)
09:36:16 7.68 -0.07 (-0.90%) 200 143,700 0.02 (%)
09:36:15 7.68 -0.07 (-0.90%) 910 143,500 0.08 (%)
09:36:11 7.68 -0.07 (-0.90%) 170 142,590 0.01 (%)
09:36:10 7.68 -0.07 (-0.90%) 220 142,420 0.02 (%)
09:36:05 7.68 -0.07 (-0.90%) 10 142,200 0.0 (%)
09:36:04 7.68 -0.07 (-0.90%) 20 142,190 0.0 (%)
09:35:58 7.68 -0.07 (-0.90%) 320 142,170 0.03 (%)
09:35:54 7.69 -0.06 (-0.77%) 20 141,850 0.0 (%)
09:35:50 7.69 -0.06 (-0.77%) 120 141,830 0.01 (%)
09:35:41 7.69 -0.06 (-0.77%) 6,890 141,710 0.59 (%)
09:35:36 7.70 -0.05 (-0.65%) 40 134,820 0.0 (%)
09:35:35 7.70 -0.05 (-0.65%) 100 134,780 0.01 (%)
09:35:29 7.70 -0.05 (-0.65%) 4,910 134,680 0.42 (%)
09:35:28 7.70 -0.05 (-0.65%) 28,800 129,770 2.46 (%)
09:35:26 7.70 -0.05 (-0.65%) 20 100,970 0.0 (%)
09:35:24 7.70 -0.05 (-0.65%) 10 100,950 0.0 (%)
09:35:19 7.70 -0.05 (-0.65%) 10,000 100,940 0.85 (%)
09:35:18 7.71 -0.04 (-0.52%) 490 90,940 0.04 (%)
09:35:16 7.70 -0.05 (-0.65%) 520 90,450 0.04 (%)
09:35:04 7.71 -0.04 (-0.52%) 10 89,930 0.0 (%)
09:35:03 7.71 -0.04 (-0.52%) 50 89,920 0.0 (%)
09:34:52 7.71 -0.04 (-0.52%) 9,460 89,870 0.81 (%)
09:34:49 7.71 -0.04 (-0.52%) 100 80,410 0.01 (%)
09:34:41 7.71 -0.04 (-0.52%) 440 80,310 0.04 (%)
09:34:34 7.72 -0.03 (-0.39%) 10 79,870 0.0 (%)
09:34:32 7.72 -0.03 (-0.39%) 30 79,860 0.0 (%)
09:34:26 7.71 -0.04 (-0.52%) 20 79,830 0.0 (%)
09:34:23 7.72 -0.03 (-0.39%) 30 79,810 0.0 (%)
09:34:22 7.72 -0.03 (-0.39%) 480 79,780 0.04 (%)
09:34:16 7.72 -0.03 (-0.39%) 40 79,300 0.0 (%)
09:34:15 7.72 -0.03 (-0.39%) 50 79,260 0.0 (%)
09:33:31 7.72 -0.03 (-0.39%) 10 79,210 0.0 (%)
09:33:30 7.71 -0.04 (-0.52%) 1,500 79,200 0.13 (%)
09:33:28 7.72 -0.03 (-0.39%) 130 77,700 0.01 (%)
09:33:27 7.72 -0.03 (-0.39%) 30 77,570 0.0 (%)
09:33:26 7.72 -0.03 (-0.39%) 40 77,540 0.0 (%)
09:33:16 7.72 -0.03 (-0.39%) 500 77,500 0.04 (%)
09:33:15 7.72 -0.03 (-0.39%) 1,800 77,000 0.15 (%)
09:33:13 7.71 -0.04 (-0.52%) 1,500 75,200 0.13 (%)
09:33:12 7.72 -0.03 (-0.39%) 1,020 73,700 0.09 (%)
09:33:06 7.72 -0.03 (-0.39%) 530 72,680 0.05 (%)
09:32:56 7.72 -0.03 (-0.39%) 30 72,150 0.0 (%)
09:32:48 7.71 -0.04 (-0.52%) 170 72,120 0.01 (%)
09:32:44 7.72 -0.03 (-0.39%) 1,440 71,950 0.12 (%)
09:32:24 7.73 -0.02 (-0.26%) 1,000 70,510 0.09 (%)
09:32:17 7.72 -0.03 (-0.39%) 50 69,510 0.0 (%)
09:32:13 7.72 -0.03 (-0.39%) 90 69,460 0.01 (%)
09:32:08 7.72 -0.03 (-0.39%) 230 69,370 0.02 (%)
09:32:05 7.72 -0.03 (-0.39%) 350 69,140 0.03 (%)
09:32:01 7.72 -0.03 (-0.39%) 20 68,790 0.0 (%)
09:31:56 7.72 -0.03 (-0.39%) 20 68,770 0.0 (%)
09:31:55 7.72 -0.03 (-0.39%) 50 68,750 0.0 (%)
09:31:53 7.72 -0.03 (-0.39%) 110 68,700 0.01 (%)
09:31:50 7.72 -0.03 (-0.39%) 290 68,590 0.02 (%)
09:31:46 7.72 -0.03 (-0.39%) 60 68,300 0.01 (%)
09:31:44 7.72 -0.03 (-0.39%) 20 68,240 0.0 (%)
09:31:40 7.72 -0.03 (-0.39%) 10 68,220 0.0 (%)
09:31:39 7.72 -0.03 (-0.39%) 20 68,210 0.0 (%)
09:31:36 7.72 -0.03 (-0.39%) 100 68,190 0.01 (%)
09:31:25 7.72 -0.03 (-0.39%) 10 68,090 0.0 (%)
09:31:12 7.72 -0.03 (-0.39%) 20 68,080 0.0 (%)
09:31:11 7.72 -0.03 (-0.39%) 110 68,060 0.01 (%)
09:31:06 7.72 -0.03 (-0.39%) 20 67,950 0.0 (%)
09:30:59 7.72 -0.03 (-0.39%) 2,880 67,930 0.25 (%)
09:30:53 7.72 -0.03 (-0.39%) 70 65,050 0.01 (%)
09:30:51 7.73 -0.02 (-0.26%) 20 64,980 0.0 (%)
09:30:46 7.73 -0.02 (-0.26%) 500 64,960 0.04 (%)
09:30:43 7.73 -0.02 (-0.26%) 20 64,460 0.0 (%)
09:30:39 7.72 -0.03 (-0.39%) 200 64,440 0.02 (%)
09:30:38 7.73 -0.02 (-0.26%) 20 64,240 0.0 (%)
09:30:37 7.72 -0.03 (-0.39%) 1,510 64,220 0.13 (%)
09:30:36 7.72 -0.03 (-0.39%) 900 62,710 0.08 (%)
09:30:33 7.73 -0.02 (-0.26%) 500 61,810 0.04 (%)
09:30:32 7.73 -0.02 (-0.26%) 50 61,310 0.0 (%)
09:30:18 7.72 -0.03 (-0.39%) 20 61,260 0.0 (%)
09:30:17 7.73 -0.02 (-0.26%) 10 61,240 0.0 (%)
09:30:15 7.73 -0.02 (-0.26%) 160 61,230 0.01 (%)
09:29:36 7.73 -0.02 (-0.26%) 500 61,070 0.04 (%)
09:29:30 7.73 -0.02 (-0.26%) 20 60,570 0.0 (%)
09:29:25 7.73 -0.02 (-0.26%) 50 60,550 0.0 (%)
09:29:21 7.73 -0.02 (-0.26%) 50 60,500 0.0 (%)
09:29:20 7.73 -0.02 (-0.26%) 200 60,450 0.02 (%)
09:28:57 7.73 -0.02 (-0.26%) 50 60,250 0.0 (%)
09:28:56 7.72 -0.03 (-0.39%) 90 60,200 0.01 (%)
09:28:54 7.72 -0.03 (-0.39%) 2,000 60,110 0.17 (%)
09:28:53 7.73 -0.02 (-0.26%) 400 58,110 0.03 (%)
09:28:50 7.72 -0.03 (-0.39%) 150 57,710 0.01 (%)
09:28:45 7.73 -0.02 (-0.26%) 160 57,560 0.01 (%)
09:28:37 7.73 -0.02 (-0.26%) 100 57,400 0.01 (%)
09:28:32 7.72 -0.03 (-0.39%) 800 57,300 0.07 (%)
09:28:31 7.73 -0.02 (-0.26%) 260 56,500 0.02 (%)
09:28:26 7.73 -0.02 (-0.26%) 20 56,240 0.0 (%)
09:28:19 7.73 -0.02 (-0.26%) 10 56,220 0.0 (%)
09:28:15 7.73 -0.02 (-0.26%) 60 56,210 0.01 (%)
09:28:14 7.72 -0.03 (-0.39%) 200 56,150 0.02 (%)
09:28:12 7.73 -0.02 (-0.26%) 300 55,950 0.03 (%)
09:28:11 7.73 -0.02 (-0.26%) 320 55,650 0.03 (%)
09:28:09 7.73 -0.02 (-0.26%) 100 55,330 0.01 (%)
09:27:58 7.73 -0.02 (-0.26%) 190 55,230 0.02 (%)
09:27:54 7.72 -0.03 (-0.39%) 80 55,040 0.01 (%)
09:27:48 7.73 -0.02 (-0.26%) 750 54,960 0.06 (%)
09:27:32 7.73 -0.02 (-0.26%) 140 54,210 0.01 (%)
09:27:31 7.73 -0.02 (-0.26%) 410 54,070 0.03 (%)
09:27:28 7.74 -0.01 (-0.13%) 10 53,660 0.0 (%)
09:27:21 7.74 -0.01 (-0.13%) 50 53,650 0.0 (%)
09:27:14 7.74 -0.01 (-0.13%) 60 53,600 0.01 (%)
09:26:52 7.74 -0.01 (-0.13%) 100 53,540 0.01 (%)
09:26:42 7.74 -0.01 (-0.13%) 60 53,440 0.01 (%)
09:26:39 7.74 -0.01 (-0.13%) 3,440 53,380 0.29 (%)
09:26:25 7.73 -0.02 (-0.26%) 40 49,940 0.0 (%)
09:26:15 7.74 -0.01 (-0.13%) 1,210 49,900 0.1 (%)
09:26:14 7.75 0.00 (0.00%) 70 48,690 0.01 (%)
09:25:44 7.76 +0.01 (+0.13%) 20 48,620 0.0 (%)
09:25:41 7.74 -0.01 (-0.13%) 10 48,600 0.0 (%)
09:25:40 7.74 -0.01 (-0.13%) 90 48,590 0.01 (%)
09:25:23 7.74 -0.01 (-0.13%) 150 48,500 0.01 (%)
09:24:52 7.74 -0.01 (-0.13%) 200 48,350 0.02 (%)
09:24:46 7.74 -0.01 (-0.13%) 50 48,150 0.0 (%)
09:24:45 7.76 +0.01 (+0.13%) 220