일진디스플
(020760) |
코스피
전기,전자
액면가 500원
|
 |
|
|
|
 05.20 15:59 |
|
|
|
|
|
| 2,180 (2,225) |
|
[시가/고가/저가] 2,235 / 2,260 / 2,125 |
| 전일비/등락률 |
▼ 45 (-2.02%) |
매도호가/호가잔량 |
2,190 / 1,468 |
| 거래량/전일동시간대비 |
690,395 /▼ 599,855 |
매수호가/호가잔량 |
2,180 / 758 |
| 상한가/하한가 |
2,890 / 1,560 |
총매도/총매수잔량 |
13,579 / 81,807 |
|
|
|
| 매도잔량 |
호가 |
매수잔량 |
| 2,531 |
2,240 |
 |
| 114 |
2,235 |
| 1,031 |
2,230 |
| 200 |
2,225 |
| 1,282 |
2,220 |
| 2,247 |
2,210 |
| 812 |
2,205 |
| 1,073 |
2,200 |
| 2,821 |
2,195 |
| 1,468 |
2,190 |
| |
|
2,180 |
758 |
| 2,175 |
9,182 |
| 2,170 |
44,907 |
| 2,165 |
2,473 |
| 2,160 |
7,928 |
| 2,155 |
730 |
| 2,150 |
1,562 |
| 2,145 |
3,334 |
| 2,140 |
8,884 |
| 2,135 |
2,049 |
| |
| 총매도잔량 |
순매수잔량 |
총매수잔량 |
| 13,579 |
68,228 |
81,807 |
| 시간외잔량 |
|
시간외잔량 |
| 0 |
|
1,715 |
|
|
| 일진디스플 020760 |
|
 |
|
KOSPI 2,639.29 (+46.95)
FUTURE
349.65 (+7.55)
Basis:
0.36
|
|
 |
|
| 15:56:52 |
2,180 |
▼ 45 |
400 |
690,395 |
| 15:40:13 |
2,180 |
▼ 45 |
33 |
689,995 |
| 15:40:00 |
2,180 |
▼ 45 |
245 |
689,962 |
| 15:30:26 |
2,180 |
▼ 45 |
6,596 |
689,717 |
| 15:19:48 |
2,190 |
▼ 35 |
388 |
683,121 |
| 15:19:40 |
2,190 |
▼ 35 |
20 |
682,733 |
| 15:19:35 |
2,190 |
▼ 35 |
1 |
682,713 |
| 15:19:28 |
2,190 |
▼ 35 |
235 |
682,712 |
| 15:19:24 |
2,185 |
▼ 40 |
1,265 |
682,477 |
| 15:19:16 |
2,185 |
▼ 40 |
2 |
681,212 |
| 15:18:56 |
2,185 |
▼ 40 |
100 |
681,210 |
| 15:18:23 |
2,185 |
▼ 40 |
100 |
681,110 |
| 15:18:14 |
2,185 |
▼ 40 |
33 |
681,010 |
| 15:18:06 |
2,190 |
▼ 35 |
250 |
680,977 |
| 15:17:47 |
2,185 |
▼ 40 |
450 |
680,727 |
| 15:17:36 |
2,185 |
▼ 40 |
1 |
680,277 |
| 15:17:06 |
2,185 |
▼ 40 |
50 |
680,276 |
| 15:17:05 |
2,185 |
▼ 40 |
376 |
680,226 |
| 15:16:05 |
2,185 |
▼ 40 |
1,500 |
679,850 |
| 15:15:57 |
2,190 |
▼ 35 |
1 |
678,350 |
| 15:15:36 |
2,190 |
▼ 35 |
4 |
678,349 |
| 15:15:30 |
2,190 |
▼ 35 |
228 |
678,345 |
| 15:15:25 |
2,190 |
▼ 35 |
500 |
678,117 |
| 15:15:18 |
2,190 |
▼ 35 |
200 |
677,617 |
| 15:14:45 |
2,190 |
▼ 35 |
600 |
677,417 |
| 15:14:39 |
2,190 |
▼ 35 |
1 |
676,817 |
| 15:14:31 |
2,185 |
▼ 40 |
100 |
676,816 |
| 15:14:28 |
2,185 |
▼ 40 |
100 |
676,716 |
| 15:13:40 |
2,190 |
▼ 35 |
800 |
676,616 |
| 15:12:01 |
2,190 |
▼ 35 |
3 |
675,816 |
| 15:11:48 |
2,190 |
▼ 35 |
500 |
675,813 |
| 15:11:47 |
2,190 |
▼ 35 |
2 |
675,313 |
| 15:11:05 |
2,190 |
▼ 35 |
30 |
675,311 |
| 15:10:59 |
2,190 |
▼ 35 |
5 |
675,281 |
| 15:10:21 |
2,190 |
▼ 35 |
1 |
675,276 |
| 15:09:58 |
2,185 |
▼ 40 |
402 |
675,275 |
| 15:09:58 |
2,185 |
▼ 40 |
100 |
674,873 |
| 15:09:12 |
2,190 |
▼ 35 |
1 |
674,773 |
| 15:08:58 |
2,185 |
▼ 40 |
475 |
674,772 |
| 15:08:44 |
2,185 |
▼ 40 |
648 |
674,297 |
| 15:08:26 |
2,185 |
▼ 40 |
5 |
673,649 |
| 15:07:16 |
2,185 |
▼ 40 |
1 |
673,644 |
| 15:06:07 |
2,180 |
▼ 45 |
50 |
673,643 |
| 15:05:19 |
2,185 |
▼ 40 |
11 |
673,593 |
| 15:04:41 |
2,185 |
▼ 40 |
141 |
673,582 |
| 15:04:33 |
2,185 |
▼ 40 |
46 |
673,441 |
| 15:03:25 |
2,185 |
▼ 40 |
50 |
673,395 |
| 15:03:10 |
2,185 |
▼ 40 |
100 |
673,345 |
| 15:02:52 |
2,180 |
▼ 45 |
10 |
673,245 |
| 15:02:49 |
2,185 |
▼ 40 |
1 |
673,235 |
| 15:02:29 |
2,185 |
▼ 40 |
13 |
673,234 |
| 15:02:15 |
2,180 |
▼ 45 |
1 |
673,221 |
| 15:02:02 |
2,180 |
▼ 45 |
5 |
673,220 |
| 15:01:43 |
2,185 |
▼ 40 |
4 |
673,215 |
| 15:00:41 |
2,185 |
▼ 40 |
117 |
673,211 |
| 15:00:15 |
2,185 |
▼ 40 |
17 |
673,094 |
| 14:59:20 |
2,190 |
▼ 35 |
300 |
673,077 |
| 14:59:16 |
2,185 |
▼ 40 |
15 |
672,777 |
| 14:59:15 |
2,185 |
▼ 40 |
9 |
672,762 |
| 14:59:15 |
2,185 |
▼ 40 |
22 |
672,753 |
| 14:58:38 |
2,185 |
▼ 40 |
31 |
672,731 |
| 14:58:15 |
2,185 |
▼ 40 |
4 |
672,700 |
| 14:58:06 |
2,185 |
▼ 40 |
100 |
672,696 |
| 14:57:46 |
2,175 |
▼ 50 |
450 |
672,596 |
| 14:57:06 |
2,175 |
▼ 50 |
217 |
672,146 |
| 14:57:06 |
2,175 |
▼ 50 |
200 |
671,929 |
| 14:55:49 |
2,175 |
▼ 50 |
20 |
671,729 |
| 14:55:31 |
2,190 |
▼ 35 |
111 |
671,709 |
| 14:55:19 |
2,190 |
▼ 35 |
55 |
671,598 |
| 14:55:15 |
2,185 |
▼ 40 |
1,882 |
671,543 |
| 14:55:15 |
2,185 |
▼ 40 |
1,363 |
669,661 |
| 14:55:10 |
2,185 |
▼ 40 |
1,031 |
668,298 |
| 14:53:50 |
2,185 |
▼ 40 |
10 |
667,267 |
| 14:52:45 |
2,170 |
▼ 55 |
873 |
667,257 |
| 14:52:45 |
2,175 |
▼ 50 |
127 |
666,384 |
| 14:52:44 |
2,175 |
▼ 50 |
2,937 |
666,257 |
| 14:52:44 |
2,175 |
▼ 50 |
522 |
663,320 |
| 14:52:43 |
2,170 |
▼ 55 |
2,159 |
662,798 |
| 14:52:29 |
2,165 |
▼ 60 |
300 |
660,639 |
| 14:52:01 |
2,170 |
▼ 55 |
3 |
660,339 |
| 14:51:59 |
2,170 |
▼ 55 |
10 |
660,336 |
| 14:51:54 |
2,170 |
▼ 55 |
10 |
660,326 |
| 14:51:47 |
2,170 |
▼ 55 |
250 |
660,316 |
| 14:51:38 |
2,175 |
▼ 50 |
2,250 |
660,066 |
| 14:51:27 |
2,170 |
▼ 55 |
3 |
657,816 |
| 14:51:27 |
2,170 |
▼ 55 |
17 |
657,813 |
| 14:51:06 |
2,170 |
▼ 55 |
4,167 |
657,796 |
| 14:51:05 |
2,170 |
▼ 55 |
1,287 |
653,629 |
| 14:51:01 |
2,170 |
▼ 55 |
46 |
652,342 |
| 14:51:00 |
2,175 |
▼ 50 |
1 |
652,296 |
| 14:50:47 |
2,175 |
▼ 50 |
14 |
652,295 |
| 14:50:47 |
2,175 |
▼ 50 |
186 |
652,281 |
| 14:50:13 |
2,175 |
▼ 50 |
218 |
652,095 |
| 14:50:10 |
2,185 |
▼ 40 |
1 |
651,877 |
| 14:50:09 |
2,175 |
▼ 50 |
2,826 |
651,876 |
| 14:50:09 |
2,175 |
▼ 50 |
500 |
649,050 |
| 14:49:37 |
2,175 |
▼ 50 |
3,173 |
648,550 |
| 14:49:24 |
2,175 |
▼ 50 |
1 |
645,377 |
| 14:47:58 |
2,180 |
▼ 45 |
10 |
645,376 |
| 14:47:34 |
2,180 |
▼ 45 |
44 |
645,366 |
| 14:47:22 |
2,180 |
▼ 45 |
2,589 |
645,322 |
| 14:46:57 |
2,185 |
▼ 40 |
10 |
642,733 |
| 14:46:20 |
2,185 |
▼ 40 |
1 |
642,723 |
| 14:45:56 |
2,180 |
▼ 45 |
3,000 |
642,722 |
| 14:45:31 |
2,180 |
▼ 45 |
500 |
639,722 |
| 14:44:16 |
2,180 |
▼ 45 |
460 |
639,222 |
| 14:43:52 |
2,185 |
▼ 40 |
2 |
638,762 |
| 14:43:48 |
2,185 |
▼ 40 |
10 |
638,760 |
| 14:43:28 |
2,185 |
▼ 40 |
126 |
638,750 |
| 14:43:06 |
2,185 |
▼ 40 |
1,751 |
638,624 |
| 14:43:06 |
2,190 |
▼ 35 |
132 |
636,873 |
| 14:43:04 |
2,190 |
▼ 35 |
868 |
636,741 |
| 14:42:54 |
2,195 |
▼ 30 |
3 |
635,873 |
| 14:42:45 |
2,195 |
▼ 30 |
60 |
635,870 |
| 14:42:28 |
2,195 |
▼ 30 |
1 |
635,810 |
| 14:42:20 |
2,185 |
▼ 40 |
135 |
635,809 |
| 14:42:12 |
2,185 |
▼ 40 |
371 |
635,674 |
| 14:42:12 |
2,185 |
▼ 40 |
90 |
635,303 |
| 14:41:58 |
2,185 |
▼ 40 |
539 |
635,213 |
| 14:41:52 |
2,185 |
▼ 40 |
1,500 |
634,674 |
| 14:40:50 |
2,190 |
▼ 35 |
115 |
633,174 |
| 14:40:48 |
2,190 |
▼ 35 |
223 |
633,059 |
| 14:40:39 |
2,190 |
▼ 35 |
85 |
632,836 |
| 14:39:40 |
2,190 |
▼ 35 |
114 |
632,751 |
| 14:39:34 |
2,190 |
▼ 35 |
46 |
632,637 |
| 14:39:01 |
2,190 |
▼ 35 |
872 |
632,591 |
| 14:38:55 |
2,190 |
▼ 35 |
1 |
631,719 |
| 14:38:29 |
2,190 |
▼ 35 |
802 |
631,718 |
| 14:37:57 |
2,185 |
▼ 40 |
300 |
630,916 |
| 14:37:35 |
2,185 |
▼ 40 |
890 |
630,616 |
| 14:37:23 |
2,185 |
▼ 40 |
8 |
629,726 |
| 14:37:19 |
2,185 |
▼ 40 |
1 |
629,718 |
| 14:35:35 |
2,190 |
▼ 35 |
38 |
629,717 |
| 14:34:40 |
2,190 |
▼ 35 |
200 |
629,679 |
| 14:34:35 |
2,185 |
▼ 40 |
100 |
629,479 |
| 14:33:52 |
2,195 |
▼ 30 |
51 |
629,379 |
| 14:33:51 |
2,195 |
▼ 30 |
1 |
629,328 |
| 14:33:17 |
2,195 |
▼ 30 |
3 |
629,327 |
| 14:33:16 |
2,185 |
▼ 40 |
97 |
629,324 |
| 14:33:16 |
2,190 |
▼ 35 |
14 |
629,227 |
| 14:32:59 |
2,190 |
▼ 35 |
86 |
629,213 |
| 14:32:31 |
2,190 |
▼ 35 |
1 |
629,127 |
| 14:32:11 |
2,190 |
▼ 35 |
1 |
629,126 |
| 14:32:03 |
2,185 |
▼ 40 |
50 |
629,125 |
| 14:31:40 |
2,190 |
▼ 35 |
1 |
629,075 |
| 14:31:35 |
2,190 |
▼ 35 |
50 |
629,074 |
| 14:31:15 |
2,185 |
▼ 40 |
130 |
629,024 |
| 14:29:58 |
2,185 |
▼ 40 |
3 |
628,894 |
| 14:29:51 |
2,185 |
▼ 40 |
105 |
628,891 |
| 14:29:51 |
2,185 |
▼ 40 |
349 |
628,786 |
| 14:29:37 |
2,185 |
▼ 40 |
105 |
628,437 |
| 14:29:29 |
2,185 |
▼ 40 |
3,079 |
628,332 |
| 14:29:15 |
2,190 |
▼ 35 |
10 |
625,253 |
| 14:29:03 |
2,185 |
▼ 40 |
2 |
625,243 |
| 14:28:28 |
2,190 |
▼ 35 |
18 |
625,241 |
| 14:27:54 |
2,190 |
▼ 35 |
200 |
625,223 |
| 14:27:01 |
2,185 |
▼ 40 |
477 |
625,023 |
| 14:26:58 |
2,190 |
▼ 35 |
1,700 |
624,546 |
| 14:26:48 |
2,190 |
▼ 35 |
291 |
622,846 |
| 14:26:47 |
2,190 |
▼ 35 |
1,200 |
622,555 |
| 14:26:39 |
2,190 |
▼ 35 |
11 |
621,355 |
| 14:26:27 |
2,190 |
▼ 35 |
8 |
621,344 |
| 14:26:09 |
2,185 |
▼ 40 |
92 |
621,336 |
| 14:24:02 |
2,185 |
▼ 40 |
1 |
621,244 |
| 14:23:51 |
2,200 |
▼ 25 |
1 |
621,243 |
| 14:23:41 |
2,200 |
▼ 25 |
1 |
621,242 |
| 14:22:44 |
2,200 |
▼ 25 |
78 |
621,241 |
| 14:22:30 |
2,185 |
▼ 40 |
1,581 |
621,163 |
| 14:22:30 |
2,185 |
▼ 40 |
50 |
619,582 |
| 14:21:14 |
2,195 |
▼ 30 |
115 |
619,532 |
| 14:20:53 |
2,185 |
▼ 40 |
1 |
619,417 |
| 14:20:52 |
2,185 |
▼ 40 |
1 |
619,416 |
| 14:20:43 |
2,190 |
▼ 35 |
1 |
619,415 |
| 14:20:01 |
2,185 |
▼ 40 |
15 |
619,414 |
| 14:19:54 |
2,200 |
▼ 25 |
286 |
619,399 |
| 14:19:54 |
2,195 |
▼ 30 |
1 |
619,113 |
| 14:19:08 |
2,205 |
▼ 20 |
300 |
619,112 |
| 14:19:06 |
2,205 |
▼ 20 |
1 |
618,812 |
| 14:18:44 |
2,185 |
▼ 40 |
258 |
618,811 |
| 14:18:44 |
2,190 |
▼ 35 |
42 |
618,553 |
| 14:17:58 |
2,190 |
▼ 35 |
186 |
618,511 |
| 14:17:58 |
2,190 |
▼ 35 |
1,259 |
618,325 |
| 14:17:23 |
2,190 |
▼ 35 |
77 |
617,066 |
| 14:17:23 |
2,195 |
▼ 30 |
13 |
616,989 |
| 14:17:16 |
2,195 |
▼ 30 |
70 |
616,976 |
| 14:17:16 |
2,195 |
▼ 30 |
300 |
616,906 |
| 14:17:15 |
2,195 |
▼ 30 |
13 |
616,606 |
| 14:16:23 |
2,195 |
▼ 30 |
64 |
616,593 |
| 14:14:43 |
2,210 |
▼ 15 |
46 |
616,529 |
| 14:14:28 |
2,210 |
▼ 15 |
9 |
616,483 |
| 14:13:59 |
2,200 |
▼ 25 |
1 |
616,474 |
| 14:13:10 |
2,200 |
▼ 25 |
75 |
616,473 |
| 14:13:02 |
2,200 |
▼ 25 |
502 |
616,398 |
| 14:12:51 |
2,200 |
▼ 25 |
423 |
615,896 |
| 14:12:37 |
2,200 |
▼ 25 |
41 |
615,473 |
| 14:12:08 |
2,195 |
▼ 30 |
16 |
615,432 |
| 14:11:02 |
2,195 |
▼ 30 |
2,241 |
615,416 |
| 14:11:02 |
2,195 |
▼ 30 |
169 |
613,175 |
| 14:11:02 |
2,200 |
▼ 25 |
1 |
613,006 |
| 14:10:44 |
2,195 |
▼ 30 |
512 |
613,005 |
| 14:10:38 |
2,200 |
▼ 25 |
537 |
612,493 |
| 14:09:10 |
2,195 |
▼ 30 |
50 |
611,956 |
| 14:08:28 |
2,195 |
▼ 30 |
200 |
611,906 |
| 14:07:21 |
2,195 |
▼ 30 |
1,173 |
611,706 |
| 14:07:21 |
2,200 |
▼ 25 |
3 |
610,533 |
| 14:07:19 |
2,200 |
▼ 25 |
29 |
610,530 |
| 14:06:47 |
2,200 |
▼ 25 |
20 |
610,501 |
| 14:06:36 |
2,200 |
▼ 25 |
8 |
610,481 |
| 14:05:59 |
2,200 |
▼ 25 |
10 |
610,473 |
| 14:05:33 |
2,200 |
▼ 25 |
95 |
610,463 |
| 14:05:33 |
2,200 |
▼ 25 |
96 |
610,368 |
| 14:05:33 |
2,200 |
▼ 25 |
3,470 |
610,272 |
| 14:05:33 |
2,200 |
▼ 25 |
3,052 |
606,802 |
| 14:05:24 |
2,200 |
▼ 25 |
215 |
603,750 |
| 14:04:54 |
2,200 |
▼ 25 |
1,399 |
603,535 |
| 14:04:52 |
2,200 |
▼ 25 |
200 |
602,136 |
| 14:04:34 |
2,205 |
▼ 20 |
272 |
601,936 |
| 14:04:31 |
2,205 |
▼ 20 |
13 |
601,664 |
| 14:01:19 |
2,210 |
▼ 15 |
1 |
601,651 |
| 14:01:00 |
2,200 |
▼ 25 |
31 |
601,650 |
| 14:00:47 |
2,205 |
▼ 20 |
59 |
601,619 |
| 13:59:12 |
2,205 |
▼ 20 |
120 |
601,560 |
| 13:58:49 |
2,205 |
▼ 20 |
150 |
601,440 |
| 13:57:40 |
2,205 |
▼ 20 |
638 |
601,290 |
| 13:57:40 |
2,205 |
▼ 20 |
108 |
600,652 |
| 13:57:39 |
2,210 |
▼ 15 |
37 |
600,544 |
| 13:57:38 |
2,205 |
▼ 20 |
1,049 |
600,507 |
| 13:57:38 |
2,210 |
▼ 15 |
117 |
599,458 |
| 13:57:20 |
2,210 |
▼ 15 |
113 |
599,341 |
| 13:57:20 |
2,210 |
▼ 15 |
10 |
599,228 |
| 13:56:01 |
2,210 |
▼ 15 |
500 |
599,218 |
| 13:54:50 |
2,210 |
▼ 15 |
300 |
598,718 |
| 13:54:25 |
2,210 |
▼ 15 |
450 |
598,418 |
| 13:54:24 |
2,210 |
▼ 15 |
50 |
597,968 |
| 13:54:03 |
2,210 |
▼ 15 |
66 |
597,918 |
| 13:53:36 |
2,210 |
▼ 15 |
927 |
597,852 |
| 13:53:36 |
2,215 |
▼ 10 |
73 |
596,925 |
| 13:53:26 |
2,220 |
▼ 5 |
2 |
596,852 |
| 13:53:20 |
2,220 |
▼ 5 |
1 |
596,850 |
| 13:53:15 |
2,220 |
▼ 5 |
10 |
596,849 |
| 13:53:10 |
2,220 |
▼ 5 |
500 |
596,839 |
| 13:53:07 |
2,220 |
▼ 5 |
5 |
596,339 |
| 13:52:05 |
2,220 |
▼ 5 |
60 |
596,334 |
| 13:51:56 |
2,220 |
▼ 5 |
22 |
596,274 |
| 13:51:56 |
2,220 |
▼ 5 |
500 |
596,252 |
| 13:51:53 |
2,220 |
▼ 5 |
5 |
595,752 |
| 13:51:48 |
2,220 |
▼ 5 |
1,000 |
595,747 |
| 13:51:22 |
2,220 |
▼ 5 |
50 |
594,747 |
| 13:51:13 |
2,220 |
▼ 5 |
226 |
594,697 |
| 13:51:04 |
2,220 |
▼ 5 |
1,000 |
594,471 |
| 13:50:53 |
2,220 |
▼ 5 |
1,000 |
593,471 |
| 13:50:49 |
2,220 |
▼ 5 |
80 |
592,471 |
| 13:50:49 |
2,215 |
▼ 10 |
90 |
592,391 |
| 13:50:48 |
2,215 |
▼ 10 |
10 |
592,301 |
| 13:50:28 |
2,220 |
▼ 5 |
500 |
592,291 |
| 13:50:13 |
2,220 |
▼ 5 |
100 |
591,791 |
| 13:49:34 |
2,215 |
▼ 10 |
179 |
591,691 |
| 13:49:26 |
2,220 |
▼ 5 |
63 |
591,512 |
| 13:49:26 |
2,220 |
▼ 5 |
1 |
591,449 |
| 13:49:21 |
2,220 |
▼ 5 |
620 |
591,448 |
| 13:49:09 |
2,220 |
▼ 5 |
10 |
590,828 |
| 13:49:01 |
2,220 |
▼ 5 |
153 |
590,818 |
| 13:49:00 |
2,215 |
▼ 10 |
2,283 |
590,665 |
| 13:48:44 |
2,215 |
▼ 10 |
374 |
588,382 |
| 13:48:41 |
2,205 |
▼ 20 |
69 |
588,008 |
| 13:48:41 |
2,215 |
▼ 10 |
1 |
587,939 |
| 13:47:57 |
2,210 |
▼ 15 |
535 |
587,938 |
| 13:47:29 |
2,210 |
▼ 15 |
230 |
587,403 |
| 13:47:07 |
2,210 |
▼ 15 |
20 |
587,173 |
| 13:47:05 |
2,210 |
▼ 15 |
200 |
587,153 |
| 13:46:54 |
2,210 |
▼ 15 |
578 |
586,953 |
| 13:46:54 |
2,210 |
▼ 15 |
100 |
586,375 |
| 13:46:47 |
2,210 |
▼ 15 |
200 |
586,275 |
| 13:46:32 |
2,205 |
▼ 20 |
3,739 |
586,075 |
| 13:46:32 |
2,205 |
▼ 20 |
3,821 |
582,336 |
| 13:46:05 |
2,205 |
▼ 20 |
1 |
578,515 |
| 13:45:45 |
2,205 |
▼ 20 |
76 |
578,514 |
| 13:45:35 |
2,205 |
▼ 20 |
650 |
578,438 |
| 13:45:19 |
2,205 |
▼ 20 |
9 |
577,788 |
| 13:45:19 |
2,200 |
▼ 25 |
500 |
577,779 |
| 13:45:09 |
2,205 |
▼ 20 |
61 |
577,279 |
| 13:45:03 |
2,205 |
▼ 20 |
900 |
577,218 |
| 13:44:54 |
2,205 |
▼ 20 |
1 |
576,318 |
| 13:44:36 |
2,200 |
▼ 25 |
4 |
576,317 |
| 13:44:33 |
2,205 |
▼ 20 |
246 |
576,313 |
| 13:43:04 |
2,200 |
▼ 25 |
22 |
576,067 |
| 13:42:42 |
2,205 |
▼ 20 |
121 |
576,045 |
| 13:42:30 |
2,200 |
▼ 25 |
200 |
575,924 |
| 13:41:26 |
2,200 |
▼ 25 |
500 |
575,724 |
| 13:41:15 |
2,200 |
▼ 25 |
50 |
575,224 |
| 13:40:58 |
2,205 |
▼ 20 |
20 |
575,174 |
| 13:40:49 |
2,205 |
▼ 20 |
160 |
575,154 |
| 13:40:44 |
2,205 |
▼ 20 |
20 |
574,994 |
| 13:40:27 |
2,200 |
▼ 25 |
2,313 |
574,974 |
| 13:40:21 |
2,200 |
▼ 25 |
40 |
572,661 |
| 13:40:16 |
2,200 |
▼ 25 |
50 |
572,621 |
| 13:39:39 |
2,200 |
▼ 25 |
200 |
572,571 |
| 13:39:21 |
2,200 |
▼ 25 |
250 |
572,371 |
| 13:38:54 |
2,205 |
▼ 20 |
1 |
572,121 |
| 13:38:23 |
2,205 |
▼ 20 |
463 |
572,120 |
| 13:38:10 |
2,205 |
▼ 20 |
50 |
571,657 |
| 13:38:01 |
2,205 |
▼ 20 |
367 |
571,607 |
| 13:37:49 |
2,205 |
▼ 20 |
198 |
571,240 |
| 13:37:31 |
2,200 |
▼ 25 |
378 |
571,042 |
| 13:37:18 |
2,200 |
▼ 25 |
272 |
570,664 |
| 13:36:34 |
2,200 |
▼ 25 |
278 |
570,392 |
| 13:36:29 |
2,200 |
▼ 25 |
2 |
570,114 |
| 13:36:08 |
2,205 |
▼ 20 |
11 |
570,112 |
| 13:36:04 |
2,205 |
▼ 20 |
25 |
570,101 |
| 13:35:48 |
2,205 |
▼ 20 |
263 |
570,076 |
| 13:35:45 |
2,205 |
▼ 20 |
315 |
569,813 |
| 13:35:39 |
2,205 |
▼ 20 |
60 |
569,498 |
| 13:35:39 |
2,205 |
▼ 20 |
900 |
569,438 |
| 13:35:33 |
2,205 |
▼ 20 |
258 |
568,538 |
| 13:35:06 |
2,205 |
▼ 20 |
100 |
568,280 |
| 13:35:02 |
2,205 |
▼ 20 |
2,162 |
568,180 |
| 13:34:32 |
2,200 |
▼ 25 |
1 |
566,018 |
| 13:34:27 |
2,200 |
▼ 25 |
1,407 |
566,017 |
| 13:34:27 |
2,200 |
▼ 25 |
500 |
564,610 |
| 13:34:16 |
2,195 |
▼ 30 |
1 |
564,110 |
| 13:34:11 |
2,200 |
▼ 25 |
532 |
564,109 |
| 13:34:11 |
2,195 |
▼ 30 |
331 |
563,577 |
| 13:34:10 |
2,195 |
▼ 30 |
143 |
563,246 |
| 13:34:05 |
2,195 |
▼ 30 |
350 |
563,103 |
| 13:34:02 |
2,195 |
▼ 30 |
200 |
562,753 |
| 13:33:36 |
2,190 |
▼ 35 |
1 |
562,553 |
| 13:33:12 |
2,190 |
▼ 35 |
2 |
562,552 |
| 13:32:31 |
2,190 |
▼ 35 |
1 |
562,550 |
| 13:31:46 |
2,190 |
▼ 35 |
1 |
562,549 |
| 13:31:28 |
2,190 |
▼ 35 |
4,728 |
562,548 |
| 13:31:06 |
2,190 |
▼ 35 |
388 |
557,820 |
| 13:30:38 |
2,185 |
▼ 40 |
1 |
557,432 |
| 13:30:13 |
2,190 |
▼ 35 |
500 |
557,431 |
| 13:29:39 |
2,190 |
▼ 35 |
46 |
556,931 |
| 13:29:35 |
2,190 |
▼ 35 |
177 |
556,885 |
| 13:29:29 |
2,190 |
▼ 35 |
100 |
556,708 |
| 13:29:26 |
2,190 |
▼ 35 |
50 |
556,608 |
| 13:28:23 |
2,190 |
▼ 35 |
10 |
556,558 |
| 13:27:53 |
2,185 |
▼ 40 |
1 |
556,548 |
| 13:26:53 |
2,185 |
▼ 40 |
301 |
556,547 |
| 13:26:45 |
2,185 |
▼ 40 |
1,000 |
556,246 |
| 13:26:31 |
2,185 |
▼ 40 |
50 |
555,246 |
| 13:25:57 |
2,185 |
▼ 40 |
1 |
555,196 |
| 13:25:48 |
2,185 |
▼ 40 |
178 |
555,195 |
| 13:24:44 |
2,185 |
▼ 40 |
5 |
555,017 |
| 13:24:26 |
2,190 |
▼ 35 |
945 |
555,012 |
| 13:24:25 |
2,185 |
▼ 40 |
9 |
554,067 |
| 13:24:18 |
2,185 |
▼ 40 |
23 |
554,058 |
| 13:24:13 |
2,185 |
▼ 40 |
27 |
554,035 |
| 13:23:27 |
2,185 |
▼ 40 |
236 |
554,008 |
| 13:22:26 |
2,180 |
▼ 45 |
200 |
553,772 |
| 13:22:18 |
2,180 |
▼ 45 |
397 |
553,572 |
| 13:22:17 |
2,175 |
▼ 50 |
1 |
553,175 |
| 13:22:13 |
2,180 |
▼ 45 |
50 |
553,174 |
| 13:22:03 |
2,180 |
▼ 45 |
53 |
553,124 |
| 13:22:00 |
2,180 |
▼ 45 |
200 |
553,071 |
| 13:21:55 |
2,185 |
▼ 40 |
1 |
552,871 |
| 13:21:36 |
2,180 |
▼ 45 |
200 |
552,870 |
| 13:20:44 |
2,180 |
▼ 45 |
200 |
552,670 |
| 13:20:38 |
2,180 |
▼ 45 |
2 |
552,470 |
| 13:20:37 |
2,185 |
▼ 40 |
548 |
552,468 |
| 13:20:35 |
2,180 |
▼ 45 |
375 |
551,920 |
| 13:20:25 |
2,180 |
▼ 45 |
2 |
551,545 |
| 13:20:18 |
2,180 |
▼ 45 |
100 |
551,543 |
| 13:20:02 |
2,180 |
▼ 45 |
20 |
551,443 |
| 13:19:14 |
2,180 |
▼ 45 |
20 |
551,423 |
| 13:18:05 |
2,175 |
▼ 50 |
126 |
551,403 |
| 13:17:11 |
2,175 |
▼ 50 |
322 |
551,277 |
| 13:17:01 |
2,175 |
▼ 50 |
178 |
550,955 |
| 13:16:33 |
2,175 |
▼ 50 |
277 |
550,777 |
| 13:15:30 |
2,175 |
▼ 50 |
158 |
550,500 |
| 13:14:51 |
2,170 |
▼ 55 |
441 |
550,342 |
| 13:14:42 |
2,170 |
▼ 55 |
61 |
549,901 |
| 13:13:01 |
2,170 |
▼ 55 |
100 |
549,840 |
| 13:12:54 |
2,175 |
▼ 50 |
3 |
549,740 |
| 13:12:50 |
2,175 |
▼ 50 |
55 |
549,737 |
| 13:12:34 |
2,175 |
▼ 50 |
300 |
549,682 |
| 13:12:18 |
2,175 |
▼ 50 |
300 |
549,382 |
| 13:11:08 |
2,175 |
▼ 50 |
300 |
549,082 |
| 13:10:53 |
2,175 |
▼ 50 |
200 |
548,782 |
| 13:08:56 |
2,175 |
▼ 50 |
20 |
548,582 |
| 13:08:50 |
2,175 |
▼ 50 |
5 |
548,562 |
| 13:08:32 |
2,175 |
▼ 50 |
5 |
548,557 |
| 13:07:36 |
2,170 |
▼ 55 |
36 |
548,552 |
| 13:07:09 |
2,170 |
▼ 55 |
13 |
548,516 |
| 13:06:50 |
2,175 |
▼ 50 |
5 |
548,503 |
| 13:06:09 |
2,175 |
▼ 50 |
1 |
548,498 |
| 13:04:40 |
2,175 |
▼ 50 |
32 |
548,497 |
| 13:04:30 |
2,175 |
▼ 50 |
3 |
548,465 |
| 13:04:20 |
2,175 |
▼ 50 |
1 |
548,462 |
| 13:03:46 |
2,170 |
▼ 55 |
300 |
548,461 |
| 13:03:04 |
2,170 |
▼ 55 |
107 |
548,161 |
| 13:01:21 |
2,170 |
▼ 55 |
1 |
548,054 |
| 12:59:50 |
2,170 |
▼ 55 |
151 |
548,053 |
| 12:59:29 |
2,170 |
▼ 55 |
1 |
547,902 |
| 12:59:18 |
2,165 |
▼ 60 |
1,783 |
547,901 |
| 12:59:03 |
2,165 |
▼ 60 |
12 |
546,118 |
| 12:58:02 |
2,170 |
▼ 55 |
20 |
546,106 |
| 12:56:24 |
2,170 |
▼ 55 |
2 |
546,086 |
| 12:55:33 |
2,170 |
▼ 55 |
5 |
546,084 |
| 12:55:20 |
2,165 |
▼ 60 |
1 |
546,079 |
| 12:55:01 |
2,170 |
▼ 55 |
25 |
546,078 |
| 12:52:55 |
2,165 |
▼ 60 |
20 |
546,053 |
| 12:51:00 |
2,165 |
▼ 60 |
1,000 |
546,033 |
| 12:50:02 |
2,170 |
▼ 55 |
117 |
545,033 |
| 12:49:27 |
2,170 |
▼ 55 |
72 |
544,916 |
| 12:48:51 |
2,170 |
▼ 55 |
1 |
544,844 |
| 12:48:45 |
2,170 |
▼ 55 |
44 |
544,843 |
| 12:48:39 |
2,170 |
▼ 55 |
1 |
544,799 |
| 12:48:22 |
2,165 |
▼ 60 |
44 |
544,798 |
| 12:48:16 |
2,170 |
▼ 55 |
1 |
544,754 |
| 12:48:08 |
2,170 |
▼ 55 |
4 |
544,753 |
| 12:47:36 |
2,170 |
▼ 55 |
58 |
544,749 |
| 12:46:31 |
2,170 |
▼ 55 |
5 |
544,691 |
| 12:45:16 |
2,170 |
▼ 55 |
200 |
544,686 |
| 12:45:15 |
2,165 |
▼ 60 |
76 |
544,486 |
| 12:45:04 |
2,170 |
▼ 55 |
2 |
544,410 |
| 12:44:49 |
2,170 |
▼ 55 |
2 |
544,408 |
| 12:44:35 |
2,170 |
▼ 55 |
10 |
544,406 |
| 12:44:22 |
2,165 |
▼ 60 |
109 |
544,396 |
| 12:43:15 |
2,170 |
▼ 55 |
8 |
544,287 |
| 12:43:02 |
2,170 |
▼ 55 |
110 |
544,279 |
| 12:43:00 |
2,170 |
▼ 55 |
10 |
544,169 |
| 12:42:09 |
2,170 |
▼ 55 |
100 |
544,159 |
| 12:41:29 |
2,170 |
▼ 55 |
10 |
544,059 |
| 12:40:55 |
2,170 |
▼ 55 |
1 |
544,049 |
| 12:40:23 |
2,165 |
▼ 60 |
250 |
544,048 |
| 12:39:29 |
2,165 |
▼ 60 |
2,000 |
543,798 |
| 12:38:45 |
2,165 |
▼ 60 |
400 |
541,798 |
| 12:38:26 |
2,165 |
▼ 60 |
2 |
541,398 |
| 12:37:55 |
2,170 |
▼ 55 |
300 |
541,396 |
| 12:37:35 |
2,170 |
▼ 55 |
300 |
541,096 |
| 12:37:04 |
2,170 |
▼ 55 |
1 |
540,796 |
| 12:37:00 |
2,170 |
▼ 55 |
4 |
540,795 |
| 12:36:22 |
2,170 |
▼ 55 |
2 |
540,791 |
| 12:36:22 |
2,170 |
▼ 55 |
2 |
540,789 |
| 12:35:53 |
2,165 |
▼ 60 |
135 |
540,787 |
| 12:35:49 |
2,170 |
▼ 55 |
25 |
540,652 |
| 12:35:45 |
2,170 |
▼ 55 |
175 |
540,627 |
| 12:35:45 |
2,175 |
▼ 50 |
100 |
540,452 |
| 12:35:34 |
2,170 |
▼ 55 |
3,809 |
540,352 |
| 12:35:32 |
2,170 |
▼ 55 |
200 |
536,543 |
| 12:35:06 |
2,175 |
▼ 50 |
20 |
536,343 |
| 12:34:08 |
2,175 |
▼ 50 |
2 |
536,323 |
| 12:33:03 |
2,170 |
▼ 55 |
155 |
536,321 |
| 12:31:58 |
2,175 |
▼ 50 |
1 |
536,166 |
| 12:31:21 |
2,175 |
▼ 50 |
3 |
536,165 |
| 12:30:40 |
2,175 |
▼ 50 |
1,839 |
536,162 |
| 12:30:03 |
2,175 |
▼ 50 |
10 |
534,323 |
| 12:29:49 |
2,170 |
▼ 55 |
1 |
534,313 |
| 12:28:57 |
2,175 |
▼ 50 |
3 |
534,312 |
| 12:28:55 |
2,175 |
▼ 50 |
200 |
534,309 |
| 12:28:27 |
2,170 |
▼ 55 |
116 |
534,109 |
| 12:28:16 |
2,170 |
▼ 55 |
1 |
533,993 |
| 12:28:11 |
2,175 |
▼ 50 |
125 |
533,992 |
| 12:26:51 |
2,170 |
▼ 55 |
110 |
533,867 |
| 12:26:08 |
2,170 |
▼ 55 |
769 |
533,757 |
| 12:25:37 |
2,170 |
▼ 55 |
10 |
532,988 |
| 12:25:36 |
2,170 |
▼ 55 |
42 |
532,978 |
| 12:25:26 |
2,170 |
▼ 55 |
2 |
532,936 |
| 12:25:23 |
2,170 |
▼ 55 |
7 |
532,934 |
| 12:25:12 |
2,170 |
▼ 55 |
19 |
532,927 |
| 12:24:57 |
2,170 |
▼ 55 |
1 |
532,908 |
| 12:24:46 |
2,170 |
▼ 55 |
1,382 |
532,907 |
| 12:24:21 |
2,170 |
▼ 55 |
45 |
531,525 |
| 12:23:36 |
2,170 |
▼ 55 |
4 |
531,480 |
| 12:22:15 |
2,165 |
▼ 60 |
1,000 |
531,476 |
| 12:21:48 |
2,170 |
▼ 55 |
50 |
530,476 |
| 12:21:08 |
2,165 |
▼ 60 |
3 |
530,426 |
| 12:20:24 |
2,165 |
▼ 60 |
500 |
530,423 |
| 12:19:38 |
2,165 |
▼ 60 |
3 |
529,923 |
| 12:19:30 |
2,170 |
▼ 55 |
82 |
529,920 |
| 12:19:17 |
2,170 |
▼ 55 |
5 |
529,838 |
| 12:19:13 |
2,170 |
▼ 55 |
5 |
529,833 |
| 12:19:07 |
2,170 |
▼ 55 |
5 |
529,828 |
| 12:18:57 |
2,170 |
▼ 55 |
2 |
529,823 |
| 12:17:38 |
2,165 |
▼ 60 |
98 |
529,821 |
| 12:13:10 |
2,165 |
▼ 60 |
2,124 |
529,723 |
| 12:12:34 |
2,165 |
▼ 60 |
32 |
527,599 |
| 12:12:05 |
2,165 |
▼ 60 |
200 |
527,567 |
| 12:12:03 |
2,170 |
▼ 55 |
1 |
527,367 |
| 12:11:31 |
2,165 |
▼ 60 |
414 |
527,366 |
| 12:11:31 |
2,165 |
▼ 60 |
2,000 |
526,952 |
| 12:11:29 |
2,165 |
▼ 60 |
10 |
524,952 |
| 12:11:05 |
2,165 |
▼ 60 |
100 |
524,942 |
| 12:10:25 |
2,165 |
▼ 60 |
20 |
524,842 |
| 12:10:12 |
2,165 |
▼ 60 |
285 |
524,822 |
| 12:09:01 |
2,165 |
▼ 60 |
10 |
524,537 |
| 12:07:44 |
2,165 |
▼ 60 |
1 |
524,527 |
| 12:06:16 |
2,165 |
▼ 60 |
100 |
524,526 |
| 12:04:35 |
2,165 |
▼ 60 |
3 |
524,426 |
| 12:04:26 |
2,160 |
▼ 65 |
1 |
524,423 |
| 12:03:44 |
2,160 |
▼ 65 |
15 |
524,422 |
| 12:02:29 |
2,160 |
▼ 65 |
4 |
524,407 |
| 12:01:41 |
2,165 |
▼ 60 |
242 |
524,403 |
| 12:01:20 |
2,165 |
▼ 60 |
8 |
524,161 |
| 12:01:08 |
2,160 |
▼ 65 |
2,066 |
524,153 |
| 12:00:06 |
2,150 |
▼ 75 |
3,275 |
522,087 |
| 12:00:06 |
2,155 |
▼ 70 |
502 |
518,812 |
| 11:59:32 |
2,160 |
▼ 65 |
100 |
518,310 |
|
|
|
|
