logo
Keppel Corp Stock (BN4) - Price and Fundamental Data | DZHI - DZH International
Keppel Corp (BN4)

Company Info and Fundamentals

Principal Activities
Keppel Corporation is a Singapore-based multi-national company, engaging in three core businesses of Offshore & Marine, Property and Infrastructure.

With 16 shipyards located near its markets and customers, Keppel's Offshore & Marine division is the global leader in jack-up rigs and occupies leading positions in a complete range of design, construction, conversion, upgrading and repair of offshore structures and vessels including floating production storage and offloading (FPSO) facilities.

The Property division has a diverse portfolio of real estate developments with special focus on strengthening property development for sale and fund management to achieve higher returns.

The Infrastructure division is driven by environmental engineering, power generation and facilities operations and management as well as in teleco network engineering services and technology solutions.

With geographical presence in 26 countries, Keppel is committed to leverage its resources, R&D, strong branding and international network to realize new growth opportunities and business excellence for its key businesses.

The company was incorporated on 3 August 1968 under the name of Keppel Shipyard (Pte) Ltd. It became a public company in 1975 and changed its name to Keppel Corporation Limited in 1986.
Profile
Full NameKeppel Corporation LimitedStock NoBN4
ExchangeSingapore Exchange (SGX)BoardMain board
ISIN CodeSG1U68934629Year-End31-Dec
Exchange SectorMulti-industrySub SectorIndustrial Conglomerates
Par Value (SGD)0.0000Issued Shares (Mil)1818.3340
Paid-Up Cap. (SGD Mil)1291.3100Market Capitalization (Mil)10873.6373
Technical
Share Price (SGD)
Current Price5.99
Previous Close5.90
Week High6.17
Week Low5.85
Month High6.17
Month Low5.71
52-week High6.97
52-week Low4.82
Share Price Performance(%)
MTD change0.1672
YTD change-11.5214
Volume
Today Volume('000)2544.6
100-day Average Daily Volume ('000)4,284.28
Technical Indicators-A shapshot
RSI49.57
100-day Moving average6.15
Ratio (Daily)
Dividend Yield3.34
P/E ratio15.37



Financial Ratios
201920182017
CurrencySGDSGDSGD
Exchange Rate*---
Profitability Ratio
Return on Equity6.3068.4171.895
Return on Revenue9.32715.9003.633
Liquidity Ratio
Return on Equity1.1971.6521.582
Return on Revenue0.7330.9970.653
Gross Eps (cents) *38.90052.30011.900
Dividend (cents) *20.00030.00022.000
Net tangible asset-14.1570.2420.241
Price to cash flow ratio-9.37462.0225.615
Cash for per share-0.6390.0971.067
Price to book ratio0.6640.6680.647
* Calculation is based on the specific Currency Exchange Rate
Financial Ratios
2020 Q12019 Q42019 Q32019 Q2
CurrencySGDSGDSGD
Exchange Rate*----
Profitability Ratio
Return on Equity21.2826.3064.6873.206
Return on Revenue128.1599.3279.57910.747
Liquidity Ratio
Return on Equity1.1441.1971.2431.321
Return on Revenue0.7220.7330.7590.796
Gross Eps (cents) *8.80038.90028.40019.600
Dividend (cents) *0.00012.0000.0008.000
Net tangible asset-2.3097.4562.1950.988
Price to cash flow ratio57.716-9.374-6.862-8.632
Cash for per share0.104-0.639-0.873-0.694
Price to book ratio0.6730.6640.9780.668
* Calculation is based on the specific Currency Exchange Rate
No Data Avaliable
Historical Prices
OpenHighLowCloseVol('000)O/C RangeH/L Range
2020-05-265.956.025.935.992,5450.040.09
2020-05-226.026.045.855.904,402-0.120.19
2020-05-216.106.106.016.022,093-0.080.09
2020-05-206.136.136.026.062,607-0.070.11
2020-05-196.176.176.116.115,010-0.060.06
2020-05-185.996.095.986.093,9630.100.11
2020-05-155.966.025.935.992,5870.030.09
2020-05-146.016.015.925.973,410-0.040.09
2020-05-136.056.055.976.042,195-0.010.08
2020-05-126.026.066.006.062,1660.040.06
2020-05-116.066.096.036.072,1440.010.06
2020-05-086.006.056.006.043,0240.040.05
2020-05-065.896.045.896.003,8840.110.15
2020-05-055.906.025.905.942,5360.040.12
2020-05-045.785.905.715.833,7690.050.19
2020-04-306.006.025.925.987,907-0.020.10
2020-04-296.006.035.935.972,659-0.030.10
2020-04-285.756.055.756.036,7010.280.30
2020-04-275.715.825.695.813,6420.100.13
Time and Sales
TypeLast DoneChangeVolume ('000)
TotalChange
17:04:15Buy Up5.9900.010151.5151.4
16:59:57Buy Up5.9800.0000.1-4.3
16:59:56Buy Up5.9800.0004.44.2
16:59:45Buy Up5.9800.0000.20.1
16:59:42Buy Up5.9800.0000.10.0
16:59:35Buy Up5.9800.0000.10.0
16:59:33Buy Up5.980-0.0100.10.0
16:59:28Buy Up5.9900.0001.61.1
16:59:28Buy Up5.9900.0000.50.1
16:59:28Buy Up5.9900.0000.1-1.5
16:59:27Buy Up5.9900.0000.40.1
16:59:23Buy Up5.9900.0000.30.2
16:59:00Buy Up5.9900.0001.51.1
16:59:00Buy Up5.9900.0000.1-1.4
16:58:51Buy Up5.9900.0000.40.3
16:58:40Buy Up5.9900.0000.1-0.1
16:58:39Buy Up5.9900.00020.019.8
16:58:39Buy Up5.9900.0001.91.7
16:58:39Buy Up5.9900.0000.2-19.8
16:58:39Buy Up5.9900.0000.2-1.7
16:58:38Buy Up5.9900.0100.20.0
16:58:28Buy Up5.9800.0000.20.1
16:58:27Buy Up5.9800.0000.10.0
16:58:19Buy Up5.9800.0000.1-0.1
16:58:09Buy Up5.980-0.0100.20.1
16:57:55Buy Up5.9900.0100.1-0.1
16:57:43Buy Up5.9800.0000.20.1
16:57:43Buy Up5.980-0.0100.1-0.4
16:57:34Buy Up5.9900.0100.50.4
16:57:34Buy Up5.9800.0000.10.0
16:57:32Buy Up5.9800.0000.10.0
16:57:20Buy Up5.9800.0000.10.0
16:55:37Buy Up5.9800.0000.1-0.1
16:55:37Buy Up5.980-0.0100.20.1
16:54:32Buy Up5.9900.0000.1-0.6
16:54:22Buy Up5.9900.0100.70.6
16:52:03Buy Up5.990-0.01023.423.3
16:52:03Buy Up5.980-0.0100.1-23.3
16:51:00Buy Up6.0000.0000.1-0.4
16:50:42Buy Up6.0000.0100.5-0.5
16:49:19Buy Up5.990-0.0101.00.4
16:48:30Buy Up6.0000.0000.60.5
16:46:49Buy Up6.0000.0000.10.0
16:45:32Buy Up6.0000.0000.10.0
16:45:08Buy Up6.0000.0100.1-1.5
16:45:08Buy Up5.9900.0001.61.5
16:45:04Buy Up5.9900.0000.10.0
16:44:31Buy Up5.9900.0000.1-2.2
16:44:06Buy Up5.9900.0002.32.1
16:43:32Buy Up5.990-0.0100.20.1
16:42:02Buy Up6.0000.0100.1-1.7
16:42:02Buy Up5.9900.0001.81.7
16:42:00Buy Up5.9900.0000.1-0.3
16:41:01Buy Up5.9900.0000.4-0.7
16:41:00Buy Up5.9900.0008.0-23.7
16:41:00Buy Up5.9900.00031.731.6
16:41:00Buy Up5.9900.0001.1-6.9
16:40:00Buy Up5.9900.0100.10.0
16:40:00Buy Up5.9800.0000.1-0.1
16:38:59Buy Up5.9800.0000.2-8.6
16:38:57Buy Up5.9800.0008.86.8
16:38:53Buy Up5.9800.0002.01.9
16:38:45Buy Up5.9800.0000.1-0.8
16:37:52Buy Up5.980-0.0100.90.1
16:37:37Buy Up5.9900.0100.80.5
16:37:37Buy Up5.980-0.0100.3-0.3
16:37:13Buy Up5.9900.0000.60.5
16:36:48Buy Up5.9900.0100.1-5.9
16:36:48Buy Up5.9800.0006.04.0
16:35:54Buy Up5.9800.0002.00.8
16:35:17Buy Up5.9800.0001.21.1
16:35:03Buy Up5.9800.0100.10.0
16:34:48Buy Up5.970-0.0100.1-1.9
16:34:34Buy Up5.9800.0002.01.5
16:31:23Buy Up5.9800.0000.5-0.3
16:31:18Buy Up5.9800.0000.80.5
16:31:18Buy Up5.9800.0000.30.1
16:31:18Buy Up5.9800.0000.2-1.7
16:31:18Buy Up5.980-0.0101.91.8
16:30:07Buy Up5.9900.0200.10.0
16:29:38Buy Up5.970-0.0200.10.0
16:27:52Buy Up5.9900.0000.10.0
16:25:53Buy Up5.9900.0100.1-3.8
16:25:53Buy Up5.9800.0003.93.5
16:24:59Buy Up5.9800.0000.40.3
16:23:55Buy Up5.9800.0000.1-0.4
16:23:45Buy Up5.9800.0100.50.4
16:23:45Buy Up5.980-0.01017.117.0
16:23:45Buy Up5.970-0.0100.1-17.0
16:23:18Buy Up5.9900.0000.10.0
16:21:03Buy Up5.9900.0000.1-0.2
16:20:51Buy Up5.9900.0000.3-0.6
16:19:21Buy Up5.9900.0000.90.8
16:19:20Buy Up5.9900.0100.10.0
16:18:41Buy Up5.980-0.0100.10.0
16:17:51Buy Up5.9900.0000.10.0
16:16:11Buy Up5.9900.0003.73.6
16:16:11Buy Up5.9900.0000.1-3.6
16:14:55Buy Up5.9900.0100.10.0
16:13:03Buy Up5.980-0.0100.10.0
16:12:26Buy Up5.9900.0100.1-0.4
16:10:48Buy Up5.9800.0000.50.4
16:10:43Buy Up5.9800.0001.00.9
16:10:43Buy Up5.9800.0000.7-0.3
16:10:43Buy Up5.9800.0000.1-0.6
16:10:26Buy Up5.9800.0000.10.0
16:10:20Buy Up5.9800.0000.10.0
16:10:20Buy Up5.9800.0000.10.0
16:09:23Buy Up5.9800.0000.20.1
16:09:23Buy Up5.9800.0000.1-0.1
16:08:49Buy Up5.9800.0000.10.0
16:07:32Buy Up5.9800.0000.10.0
16:07:32Buy Up5.9800.0000.10.0
16:06:51Buy Up5.9800.0000.1-1.2
16:06:14Buy Up5.9800.0001.30.5
16:05:24Buy Up5.9800.0000.80.6
16:04:58Buy Up5.9800.0000.50.4
16:04:58Buy Up5.9800.0000.2-0.3
16:04:28Buy Up5.9800.0000.1-0.1
16:03:53Buy Up5.9800.0000.2-0.3
16:02:36Buy Up5.9800.0000.5-0.3
16:02:19Buy Up5.9800.0100.80.7
16:02:19Buy Up5.970-0.0200.10.0
16:02:16Buy Up5.9900.0000.10.0
16:00:21Buy Up5.9900.0000.10.0
15:59:16Buy Up5.9900.0000.10.0
15:57:55Buy Up5.9900.0000.10.0
15:55:22Buy Up5.9900.0100.1-0.4
15:54:30Buy Up5.9800.0000.50.4
15:54:06Buy Up5.9800.0000.1-0.2
15:53:30Buy Up5.9800.0100.1-1.9
15:53:30Buy Up5.9800.0000.30.2
15:53:30Buy Up5.970-0.0102.00.5
15:52:39Buy Up5.980-0.0101.51.4
15:51:34Buy Up5.9900.0100.1-1.1
15:50:39Buy Up5.9800.0001.20.7
15:50:21Buy Up5.9800.0000.50.1
15:49:39Buy Up5.9800.0000.40.2
15:49:32Buy Up5.9800.0000.20.0
15:49:31Buy Up5.9800.0000.2-1.5
15:48:15Buy Up5.9800.0001.70.8
15:48:14Buy Up5.9900.0000.10.0
15:48:14Buy Up5.980-0.0100.90.8
15:47:29Buy Up5.9900.0100.1-1.9
15:45:34Buy Up5.9800.0002.01.8
15:45:23Buy Up5.9800.0000.2-0.1
15:45:19Buy Up5.9800.0000.30.2
15:45:00Buy Up5.9900.0101.00.9
15:45:00Buy Up5.9800.0100.10.0
15:45:00Buy Up5.980-0.0100.1-0.9
15:45:00Buy Up5.970-0.0200.1-0.1
15:42:40Buy Up5.9900.0100.2-0.5
15:40:33Buy Up5.9800.0000.70.3
15:40:26Buy Up5.9800.0000.4-2.6
15:40:09Buy Up5.9800.0003.0-2.0
15:39:39Buy Up5.9800.0005.00.0
15:39:32Buy Up5.9800.0105.04.9
15:39:28Buy Up5.9800.0000.1-4.3
15:39:28Buy Up5.970-0.0100.10.0
15:38:27Buy Up5.9800.0004.44.2
15:37:31Buy Up5.9800.0000.2-1.2
15:36:30Buy Up5.9800.0001.4-1.8
15:35:29Buy Up5.9800.0003.23.0
15:34:24Buy Up5.9800.0100.20.1
15:34:09Buy Up5.970-0.0100.10.0
15:32:15Buy Up5.9800.0000.1-1.9
15:30:50Buy Up5.9800.0002.01.9
15:29:19Buy Up5.9800.0000.1-0.9
15:28:47Buy Up5.9800.0101.00.9
15:28:00Buy Up5.970-0.0100.1-10.8
15:26:38Buy Up5.9800.00010.910.8
15:26:30Buy Up5.9800.0000.1-0.1
15:26:23Buy Up5.980-0.0100.20.1
15:25:16Buy Up5.9900.0000.1-3.0
15:23:41Buy Up5.9900.0003.13.0
15:22:31Buy Up5.990-0.0100.10.0
15:22:00Buy Up6.0000.0100.1-8.5
15:19:38Buy Up5.9900.0008.68.4
15:18:40Buy Up5.9900.0000.20.1
15:16:46Buy Up5.9900.0100.10.0
15:16:46Buy Up5.980-0.0100.1-34.1
15:13:44Buy Up5.9900.00034.234.1
15:13:03Buy Up5.9900.0000.10.0
15:12:43Buy Up5.9900.00040.139.1
15:12:43Buy Up5.9900.0000.1-40.0
15:12:40Buy Up5.9900.0001.00.9
15:12:01Buy Up5.990-0.0100.1-8.4
15:11:21Buy Up6.0000.0008.58.4
15:11:18Buy Up6.0000.0002.0-0.2
15:11:18Buy Up6.0000.0000.5-1.5
15:11:18Buy Up6.0000.0000.1-0.4
15:11:18Buy Up6.000-0.0102.22.1
15:11:00Buy Up6.0100.0000.10.0
15:09:41Buy Up6.0100.0000.10.0
15:08:52Buy Up6.0100.0100.10.0
15:07:34Buy Up6.000-0.0100.10.0
15:07:01Buy Up6.0100.0000.10.0
15:04:54Buy Up6.0100.0000.1-0.1
15:02:38Buy Up6.0100.0100.2-2.0
15:02:28Buy Up6.000-0.0102.22.1
14:59:24Buy Up6.0100.0000.10.0
14:59:22Buy Up6.0100.0000.10.0
14:59:09Buy Up6.0100.0000.10.0
14:59:03Buy Up6.010-0.0100.10.0
14:58:44Buy Up6.0200.0000.10.0
14:58:22Buy Up6.0200.0000.1-0.4
14:58:05Buy Up6.0200.0000.50.4
14:58:05Buy Up6.0200.0000.10.0
14:56:51Buy Up6.0200.0000.10.0
14:55:38Buy Up6.0200.0000.1-0.4
14:54:28Buy Up6.0200.0100.5-5.0
14:54:17Buy Up6.0100.0005.54.7
14:53:47Buy Up6.0100.0000.80.6
14:53:34Buy Up6.0100.0000.2-0.1
14:53:18Buy Up6.0100.0000.3-0.3
14:53:03Buy Up6.0100.0000.60.5
14:53:03Buy Up6.0100.0000.1-3.6
14:52:20Buy Up6.0100.0003.73.0
14:51:35Buy Up6.0100.0000.7-0.4
14:51:34Buy Up6.0100.0007.7-1.4
14:51:34Buy Up6.0100.0001.1-6.6
14:51:15Buy Up6.0100.0109.19.0
14:50:27Buy Up6.000-0.0100.1-0.1
14:50:05Buy Up6.0100.0000.20.1
14:47:51Buy Up6.0100.0000.10.0
14:47:13Buy Up6.0100.0000.1-0.3
14:45:24Buy Up6.0100.0000.4-0.1
14:45:19Buy Up6.0100.0000.50.4
14:45:18Buy Up6.0100.0000.1-0.4
14:44:53Buy Up6.0100.0000.50.0
14:44:21Buy Up6.0100.0000.5-0.9
14:44:15Buy Up6.0100.0001.4-0.5
14:43:44Buy Up6.0100.0001.9-4.4
14:43:43Buy Up6.0100.0106.36.2
14:43:42Buy Up6.000-0.0100.1-3.9
14:43:13Buy Up6.0100.0004.03.9
14:42:42Buy Up6.0100.0000.1-0.1
14:42:31Buy Up6.0100.0000.2-13.3
14:38:41Buy Up6.0100.00013.513.4
14:38:02Buy Up6.010-0.0100.1-0.1
14:37:34Buy Up6.0200.0000.20.1
14:36:05Buy Up6.0200.0000.10.0
14:35:19Buy Up6.0200.0100.1-27.3
14:34:00Buy Up6.0100.00027.427.3
14:34:00Buy Up6.0100.0000.1-0.4
14:32:56Buy Up6.0100.0000.5-0.1
14:32:26Buy Up6.0100.0100.60.5
14:32:12Buy Up6.000-0.0100.10.0
14:32:09Buy Up6.0100.0000.10.0
14:28:56Buy Up6.0100.0000.1-4.9
14:27:47Buy Up6.0100.0005.04.9
14:27:34Buy Up6.0100.0100.10.0
14:27:34Buy Up6.000-0.0100.1-0.2
14:27:22Buy Up6.0100.0000.3-2.7
14:26:44Buy Up6.0100.0003.0-14.4
14:24:15Buy Up6.0100.00017.417.3
14:24:15Buy Up6.0100.0000.60.2
14:24:15Buy Up6.0100.0000.50.2
14:24:15Buy Up6.0100.0000.40.0
14:24:15Buy Up6.0100.0000.3-0.3
14:24:15Buy Up6.0100.0000.10.0
14:24:15Buy Up6.0100.0000.1-0.4
14:24:14Buy Up6.010-0.0100.40.3
14:24:11Buy Up6.0200.0100.1-50.1
14:24:11Buy Up6.010-0.01050.249.6
14:22:20Buy Up6.0200.0100.60.5
14:22:20Buy Up6.010-0.0100.1-0.1
14:22:15Buy Up6.0200.0100.2-0.1
14:21:47Buy Up6.010-0.0100.30.1
14:19:03Buy Up6.0200.0100.20.1
14:17:31Buy Up6.010-0.0100.1-0.6
14:17:19Buy Up6.0200.0000.70.6
14:17:13Buy Up6.0200.0000.10.0
14:14:36Buy Up6.0200.0100.1-2.9
14:14:07Buy Up6.010-0.0103.02.9
14:12:43Buy Up6.0200.0000.1-0.6
14:12:08Buy Up6.0200.0000.7-0.8
14:10:09Buy Up6.0200.0101.51.4
14:09:54Buy Up6.0100.0000.10.0
14:09:48Buy Up6.010-0.0100.1-0.1
14:09:33Buy Up6.0200.0000.2-1.8
14:08:19Buy Up6.0200.0002.01.9
14:07:17Buy Up6.0200.0100.1-3.9
14:07:17Buy Up6.010-0.0104.03.8
14:07:08Buy Up6.0200.0100.20.0
14:04:57Buy Up6.0100.0000.20.0
14:04:57Buy Up6.0100.0000.2-1.8
14:04:54Buy Up6.010-0.0102.01.9
14:04:53Buy Up6.0200.0100.10.0
14:04:53Buy Up6.010-0.0100.10.0
14:04:12Buy Up6.0200.0000.1-0.5
14:02:42Buy Up6.0200.0000.60.5
14:02:19Buy Up6.0200.0100.1-1.9
14:01:30Buy Up6.010-0.0102.01.7
13:59:59Buy Up6.0200.0100.30.2
13:59:07Buy Up6.0100.0000.1-1.7
13:58:55Buy Up6.010-0.0101.81.7
13:58:53Buy Up6.0200.0000.10.0
13:57:53Buy Up6.0200.0000.1-0.1
13:57:30Buy Up6.0200.0000.20.1
13:56:58Buy Up6.0200.0000.1-0.1
13:55:40Buy Up6.0200.0100.20.1
13:54:42Buy Up6.010-0.0100.10.0
13:54:38Buy Up6.0200.0100.10.0
13:54:09Buy Up6.010-0.0100.1-0.1
13:53:44Buy Up6.0200.0000.20.1
13:52:54Buy Up6.0200.0000.1-1.1
13:52:03Buy Up6.0200.0001.21.1
13:51:49Buy Up6.0200.0000.10.0
13:51:43Buy Up6.0200.0000.1-0.1
13:51:06Buy Up6.0200.0000.20.0
13:49:57Buy Up6.0200.0000.2-11.6
13:49:53Buy Up6.0200.00011.811.7
13:49:41Buy Up6.0200.0000.10.0
13:48:20Buy Up6.0200.0000.10.0
13:48:17Buy Up6.0200.0100.1-0.9
13:48:12Buy Up6.010-0.0101.00.9
13:47:55Buy Up6.0200.0100.1-18.6
13:47:04Buy Up6.0100.00018.718.6
13:46:59Buy Up6.0100.0000.10.0
13:46:50Buy Up6.0100.0000.1-0.5
13:46:25Buy Up6.0100.0000.60.5
13:46:05Buy Up6.0100.0000.1-2.5
13:45:43Buy Up6.0100.0002.62.4
13:45:30Buy Up6.0100.0000.20.0
13:45:24Buy Up6.0100.0000.2-0.3
13:43:59Buy Up6.0100.0000.50.4
13:43:52Buy Up6.0100.0000.1-0.1
13:43:51Buy Up6.0100.0000.2-1.2
13:42:42Buy Up6.0100.0001.41.3
13:42:20Buy Up6.0100.0000.1-0.5
13:42:01Buy Up6.0100.0100.60.5
13:42:01Buy Up6.0100.0000.1-3.0
13:42:01Buy Up6.000-0.0100.10.0
13:41:45Buy Up6.0100.0003.13.0
13:41:41Buy Up6.0100.0000.1-0.1
13:40:56Buy Up6.0100.0000.2-0.6
13:40:43Buy Up6.0100.0003.73.6
13:40:43Buy Up6.0100.0000.8-2.9
13:40:33Buy Up6.0100.0000.10.0
13:40:18Buy Up6.0100.0000.10.0
13:39:36Buy Up6.0100.0000.10.0
13:38:28Buy Up6.0100.0000.1-0.1
13:38:17Buy Up6.0100.0000.20.0
13:37:02Buy Up6.0100.0100.20.1
13:36:36Buy Up6.000-0.0100.10.0
13:35:46Buy Up6.0100.0000.1-0.9
13:35:19Buy Up6.0100.0001.00.9
13:35:01Buy Up6.0100.0000.1-0.1
13:34:24Buy Up6.0100.0100.20.1
13:33:20Buy Up6.000-0.0100.1-0.1
13:33:14Buy Up6.0100.0000.20.0
13:33:01Buy Up6.0100.0100.20.1
13:32:20Buy Up6.000-0.0100.1-0.1
13:31:56Buy Up6.0100.0100.2-2.8
13:31:05Buy Up6.0000.0003.02.9
13:31:01Buy Up6.000-0.0100.10.0
13:30:09Buy Up6.0100.0000.10.0
13:30:06Buy Up6.0100.0000.10.0
13:29:04Buy Up6.0100.0000.10.0
13:28:01Buy Up6.0100.0000.10.0
13:28:00Buy Up6.0100.0000.10.0
13:27:53Buy Up6.0100.0000.1-1.1
13:27:01Buy Up6.0100.0001.21.0
13:26:47Buy Up6.0100.0000.20.1
13:25:36Buy Up6.0100.0000.1-0.4
13:25:26Buy Up6.0100.0002.22.1
13:25:26Buy Up6.0100.0000.5-1.7
13:25:20Buy Up6.0100.0000.1-0.9
13:24:47Buy Up6.0100.0001.00.2
13:24:42Buy Up6.0100.0100.80.7
13:24:42Buy Up6.0100.0003.43.2
13:24:42Buy Up6.000-0.0100.1-3.3
13:24:20Buy Up6.0100.0000.2-1.4
13:24:10Buy Up6.0100.0001.61.5
13:23:53Buy Up6.0100.0000.1-1.9
13:23:45Buy Up6.0100.0002.01.8
13:23:08Buy Up6.0100.0000.2-0.7
13:22:27Buy Up6.0100.0000.90.8
13:22:00Buy Up6.0100.0000.1-0.1
13:21:51Buy Up6.0100.0000.2-2.0
13:21:40Buy Up6.0100.0002.2-7.8
13:21:22Buy Up6.0100.00010.09.9
13:20:50Buy Up6.0100.0000.1-0.9
13:20:24Buy Up6.0100.0001.00.0
13:19:31Buy Up6.0100.0100.10.0
13:19:31Buy Up6.0100.00012.812.2
13:19:31Buy Up6.0100.0001.00.9
13:19:31Buy Up6.000-0.0100.1-12.7
13:19:27Buy Up6.0100.0000.60.5
13:18:19Buy Up6.0100.0000.10.0
13:17:22Buy Up6.0100.0100.1-0.5
13:16:08Buy Up6.0000.0000.60.5
13:14:02Buy Up6.0100.0100.10.0
13:14:02Buy Up6.000-0.0100.10.0
13:13:15Buy Up6.0000.0000.1-0.9
13:12:22Buy Up6.0000.0001.00.8
13:12:09Buy Up6.0000.0000.2-4.3
13:12:02Buy Up6.000-0.0104.54.4
13:11:55Buy Up6.0100.0100.10.0
13:11:40Buy Up6.000-0.0100.1-0.1
13:11:29Buy Up6.0100.0000.20.1
13:10:18Buy Up6.0100.0000.10.0
13:10:00Buy Up6.0100.0100.10.0
13:09:01Buy Up6.000-0.0100.1-0.1
13:07:41Buy Up6.0100.0000.2-0.8
13:07:33Buy Up6.0100.0001.00.9
13:07:00Buy Up6.0100.0000.1-2.7
13:05:39Buy Up6.0100.0002.82.7
13:05:36Buy Up6.0100.0100.1-0.9
13:04:02Buy Up6.0000.0001.00.9
13:02:46Buy Up6.000-0.0100.10.0
13:02:18Buy Up6.0100.0100.1-29.1
13:00:17Buy Up6.0000.00029.224.3
13:00:05Buy Up6.0000.0004.9-71.9
12:58:47Buy Up6.0000.00076.876.7
11:59:30Buy Up6.0000.0000.10.0
11:58:36Buy Up6.0000.0100.10.0
11:57:56Buy Up5.9900.0000.10.0
11:57:55Buy Up5.9900.0000.1-0.2
11:57:54Buy Up5.9900.0000.3-0.2
11:57:53Buy Up5.9900.0000.5-0.5
11:57:52Buy Up5.9900.0001.00.4
11:57:51Buy Up5.9900.0000.60.5
11:57:20Buy Up5.9900.0100.10.0
11:57:01Buy Up5.980-0.0100.10.0
11:54:57Buy Up5.9900.0000.10.0
11:54:13Buy Up5.9900.0100.10.0
11:52:10Buy Up5.9900.0000.1-10.9
11:52:10Buy Up5.980-0.0100.10.0
11:49:31Buy Up5.9900.00011.05.8
11:48:18Buy Up5.990-0.0105.25.1
11:47:47Buy Up6.0000.0000.10.0
11:45:42Buy Up6.0000.0000.10.0
11:45:00Buy Up6.0000.0100.10.0
11:45:00Buy Up5.990-0.0100.10.0
11:42:40Buy Up6.0000.0000.10.0
11:40:41Buy Up6.0000.0100.1-0.2
11:40:41Buy Up5.9900.0000.3-0.1
11:40:40Buy Up5.9900.0000.7-0.1
11:40:40Buy Up5.9900.0000.4-0.3
11:40:16Buy Up5.9900.0000.80.1
11:40:08Buy Up5.9900.0000.7-0.3
11:39:54Buy Up5.9900.0001.0-0.3
11:38:39Buy Up5.9900.0001.30.9
11:38:31Buy Up5.9900.0000.60.3
11:38:31Buy Up5.9900.0000.4-0.2
11:38:31Buy Up5.9900.0000.30.2
11:38:31Buy Up5.9900.0000.1-0.5
11:38:31Buy Up5.990-0.0100.60.5
11:37:56Buy Up6.0000.0100.1-5.2
11:36:05Buy Up5.9900.0005.35.2
11:36:05Buy Up5.9900.0000.10.0
11:35:15Buy Up5.9900.0000.10.0
11:35:01Buy Up5.9900.0100.10.0
11:34:52Buy Up5.980-0.0100.10.0
11:33:14Buy Up5.9900.0000.10.0
11:31:08Buy Up5.9900.0000.10.0
11:31:03Buy Up5.9900.0103.02.9
11:31:03Buy Up5.9900.0000.5-2.5
11:31:03Buy Up5.9900.0000.1-0.4
11:30:23Buy Up5.980-0.0100.1-0.2
11:29:31Buy Up5.9900.0000.30.2
11:28:58Buy Up5.9900.0100.1-0.1
11:27:23Buy Up5.980-0.0100.2-0.7
11:26:08Buy Up5.9900.0000.90.0
11:26:03Buy Up5.9900.0000.9-9.2
11:26:02Buy Up5.9900.02010.110.0
11:24:19Buy Up5.970-0.0200.1-0.2
11:23:03Buy Up5.9900.0100.3-1.0
11:23:00Buy Up5.980-0.0101.31.2
11:21:52Buy Up5.9900.0000.1-0.4
11:21:19Buy Up5.9900.0100.5-2.3
11:21:14Buy Up5.9800.0002.82.7
11:20:25Buy Up5.9800.0000.1-0.8
11:19:07Buy Up5.9800.0100.9-4.1
11:19:05Buy Up5.970-0.0105.04.9
11:18:10Buy Up5.980-0.0100.1-0.3
11:16:31Buy Up5.9900.0100.4-0.3
11:16:30Buy Up5.9900.0100.10.0
11:16:30Buy Up5.9800.0000.70.3
11:16:30Buy Up5.9800.0000.70.0
11:16:30Buy Up5.980-0.0100.40.3
11:16:30Buy Up5.980-0.0100.1-0.1
11:16:28Buy Up5.9900.0102.3-10.4
11:16:28Buy Up5.9900.0000.2-2.1
11:16:27Buy Up5.980-0.01012.712.6
11:15:07Buy Up5.9900.0000.1-0.1
11:13:35Buy Up5.9900.0000.2-0.8
11:13:28Buy Up5.9900.0001.0-17.5
11:13:07Buy Up5.9900.00018.518.4
11:12:16Buy Up5.990-0.0100.10.0
11:12:15Buy Up6.0000.0000.10.0
11:09:57Buy Up6.0000.0100.10.0
11:07:48Buy Up5.990-0.0100.10.0
11:07:44Buy Up6.0000.0100.10.0
11:06:08Buy Up5.990-0.0100.1-0.7
11:05:58Buy Up6.0000.0000.80.7
11:05:56Buy Up6.0000.0100.1-14.9
11:05:56Buy Up5.9900.00015.014.9
11:05:26Buy Up5.990-0.0100.10.0
11:05:25Buy Up6.0000.0000.10.0
11:02:54Buy Up6.0000.0100.10.0
11:02:10Buy Up5.9900.0000.1-0.9
11:00:37Buy Up5.990-0.0101.00.9
10:59:03Buy Up6.0000.0000.1-3.8
10:58:11Buy Up6.0000.0103.9-20.3
10:58:10Buy Up5.9900.00024.223.4
10:58:10Buy Up5.9900.0000.80.7
10:58:06Buy Up5.9900.0000.1-0.4
10:57:04Buy Up5.9900.0000.50.4
10:57:00Buy Up5.9900.0100.10.0
10:57:00Buy Up5.9900.0000.40.3
10:57:00Buy Up5.980-0.0100.1-0.3
10:54:09Buy Up5.9900.0000.1-0.4
10:53:00Buy Up5.9900.0000.50.3
10:51:41Buy Up5.9900.0000.2-0.3
10:50:00Buy Up5.9900.0100.50.4
10:49:43Buy Up5.980-0.0100.10.0
10:49:14Buy Up5.9900.0000.10.0
10:47:06Buy Up5.9900.0000.1-0.3
10:47:00Buy Up5.9900.0000.40.3
10:44:41Buy Up5.9900.0100.10.0
10:44:41Buy Up5.980-0.0100.10.0
10:44:20Buy Up5.9900.0000.1-0.3
10:43:00Buy Up5.9900.0000.40.0
10:42:35Buy Up5.9900.0000.40.1
10:42:00Buy Up5.9900.0000.30.2
10:42:00Buy Up5.9900.0000.1-1.1
10:40:32Buy Up5.9900.0001.20.2
10:40:30Buy Up5.9900.0001.00.9
10:40:01Buy Up5.9900.0000.1-0.4
10:40:00Buy Up5.9900.0000.50.4
10:39:20Buy Up5.9900.0100.10.0
10:38:48Buy Up5.980-0.0100.10.0
10:37:14Buy Up5.9900.0000.1-0.4
10:37:00Buy Up5.9900.0000.50.4
10:35:25Buy Up5.9900.0000.10.0
10:32:52Buy Up5.9900.0000.1-0.9
10:32:40Buy Up5.9900.0001.00.9
10:32:24Buy Up5.9900.0000.1-0.6
10:31:28Buy Up5.9900.0000.7-0.3
10:31:21Buy Up5.9900.0001.0-0.5
10:29:50Buy Up5.9900.0001.5-1.8
10:29:00Buy Up5.9900.0003.33.2
10:29:00Buy Up5.9900.0000.10.0
10:28:08Buy Up5.990-0.0100.10.0
10:28:03Buy Up6.0000.0100.10.0
10:27:35Buy Up5.990-0.0100.10.0
10:25:53Buy Up6.0000.0000.10.0
10:24:26Buy Up6.0000.0000.10.0
10:22:32Buy Up6.0000.0100.1-0.8
10:21:54Buy Up5.9900.0000.90.4
10:20:17Buy Up5.9900.0000.5-1.5
10:19:56Buy Up5.9900.0002.0-1.6
10:19:35Buy Up5.9900.0003.63.5
10:19:01Buy Up5.9900.0000.1-0.5
10:18:09Buy Up5.9900.0100.6-0.2
10:17:20Buy Up5.980-0.0100.80.7
10:17:11Buy Up5.9900.0100.10.0
10:17:11Buy Up5.980-0.0100.1-0.6
10:15:01Buy Up5.9900.0002.00.0
10:15:01Buy Up5.9900.0000.7-1.3
10:14:15Buy Up5.9900.0002.01.9
10:14:15Buy Up5.990-0.0100.1-3.7
10:12:44Buy Up6.000-0.0103.8-11.7
10:12:42Buy Up6.010-0.01015.515.1
10:12:00Buy Up6.0200.0000.40.3
10:11:36Buy Up6.0200.0100.10.0
10:11:36Buy Up6.0100.0000.1-0.9
10:11:36Buy Up6.010-0.0101.00.9
10:09:55Buy Up6.0200.0000.10.0
10:08:30Buy Up6.0200.0100.1-6.6
10:08:03Buy Up6.0100.0006.76.0
10:08:03Buy Up6.0100.0000.7-0.1
10:07:52Buy Up6.0100.00010.09.5
10:07:52Buy Up6.0100.0000.8-9.2
10:07:28Buy Up6.0100.0000.50.4
10:07:10Buy Up6.0100.0100.10.0
10:06:26Buy Up6.0000.00051.548.2
10:06:26Buy Up6.0000.0000.1-51.4
10:05:27Buy Up6.0000.0003.33.2
10:04:40Buy Up6.0000.0100.10.0
10:04:23Buy Up5.9900.0008.68.5
10:04:23Buy Up5.9900.0005.85.7
10:04:23Buy Up5.9900.00010.910.0
10:04:23Buy Up5.9900.0000.1-8.5
10:04:23Buy Up5.9900.0000.1-5.7
10:04:23Buy Up5.9900.0000.1-10.8
10:04:13Buy Up5.9900.0000.90.7
10:03:16Buy Up5.9900.0000.20.1
09:59:40Buy Up5.9900.0000.1-1.1
09:59:03Buy Up5.9900.0101.2-30.3
09:59:02Buy Up5.9800.01031.531.2
09:58:46Buy Up5.970-0.0100.30.2
09:58:10Buy Up5.9800.0100.10.0
09:57:12Buy Up5.970-0.0100.1-4.9
09:55:57Buy Up5.9800.0005.04.9
09:55:49Buy Up5.9800.0100.1-0.6
09:54:57Buy Up5.9700.0000.70.6
09:54:55Buy Up5.970-0.0100.10.0
09:54:46Buy Up5.9800.0100.1-0.1
09:54:32Buy Up5.970-0.0100.20.1
09:52:46Buy Up5.9800.0100.1-0.1
09:52:46Buy Up5.9800.0000.10.0
09:52:12Buy Up5.9700.0000.2-1.8
09:51:56Buy Up5.970-0.0102.01.9
09:49:38Buy Up5.9800.0100.1-1.9
09:48:51Buy Up5.9700.0002.01.0
09:47:01Buy Up5.9700.0001.00.8
09:46:42Buy Up5.9700.0000.2-4.7
09:46:41Buy Up5.9700.0004.94.8
09:46:40Buy Up5.9700.0100.10.0
09:44:25Buy Up5.9600.0000.10.0
09:43:43Buy Up5.960-0.0100.1-1.2
09:43:18Buy Up5.9700.00013.212.2
09:43:18Buy Up5.9700.0001.3-11.9
09:42:39Buy Up5.9700.0001.00.9
09:42:31Buy Up5.9800.0100.1-1.4
09:42:31Buy Up5.970-0.0100.10.0
09:42:06Buy Up5.9700.0001.5-0.5
09:39:13Buy Up5.970-0.0102.01.9
09:39:03Buy Up5.9800.0000.10.0
09:37:51Buy Up5.9800.0100.1-16.4
09:37:51Buy Up5.9700.01016.516.4
09:37:40Buy Up5.960-0.0100.10.0
09:37:30Buy Up5.9700.0100.1-0.2
09:35:22Buy Up5.960-0.0100.30.2
09:33:58Buy Up5.9700.0000.10.0
09:31:36Buy Up5.9700.0105.04.8
09:31:36Buy Up5.9700.0100.10.0
09:31:36Buy Up5.960-0.0100.1-4.9
09:30:15Buy Up5.9600.0000.2-4.9
09:29:08Buy Up5.9600.0005.11.3
09:28:49Buy Up5.960-0.0103.83.7
09:28:37Buy Up5.9700.0000.10.0
09:26:42Buy Up5.9700.0000.1-1.9
09:26:39Buy Up5.9700.0002.01.7
09:26:17Buy Up5.9700.0000.30.1
09:26:17Buy Up5.9700.0000.2-1.8
09:25:43Buy Up5.9700.0002.0-9.1
09:24:54Buy Up5.9700.01011.110.8
09:23:48Buy Up5.9600.0000.3-3.7
09:23:11Buy Up5.960-0.0104.03.9
09:23:09Buy Up5.9700.0000.10.0
09:22:20Buy Up5.9700.0000.10.0
09:21:44Buy Up5.9700.0000.10.0
09:19:40Buy Up5.9700.0100.1-2.7
09:18:55Buy Up5.9600.0002.8-2.2
09:18:04Buy Up5.9600.0005.04.9
09:17:42Buy Up5.9600.0000.1-0.6
09:16:48Buy Up5.9600.01010.09.0
09:16:48Buy Up5.9600.0000.7-9.3
09:16:27Buy Up5.950-0.0201.00.9
09:15:30Buy Up5.9700.0000.10.0
09:15:12Buy Up5.9700.0100.1-24.3
09:13:59Buy Up5.9600.00024.416.8
09:12:59Buy Up5.9600.0007.67.5
09:12:33Buy Up5.9600.0100.1-18.8
09:11:02Buy Up5.9500.00018.918.8
09:10:31Buy Up5.9500.0100.10.0
09:09:50Buy Up5.9400.0000.1-0.2
09:09:24Buy Up5.940-0.0100.3-0.7
09:08:12Buy Up5.9500.0001.00.9
09:07:57Buy Up5.9500.0100.1-8.0
09:07:23Buy Up5.9400.0008.18.0
09:07:07Buy Up5.940-0.0100.1-0.2
09:05:52Buy Up5.9500.0100.3-2.7
09:05:51Buy Up5.940-0.0103.02.9
09:05:24Buy Up5.9500.0100.1-1.0
09:05:22Buy Up5.9400.0001.11.0
09:05:14Buy Up5.9400.0000.1-0.4
09:05:10Buy Up5.9400.0000.50.4
09:05:03Buy Up5.9400.0100.1-0.3
09:05:03Buy Up5.9300.0000.80.6
09:05:03Buy Up5.9300.0000.4-0.4
09:05:03Buy Up5.930-0.0100.2-0.7
09:04:57Buy Up5.940-0.0100.90.8
09:03:53Buy Up5.9500.0001.61.5
09:03:53Buy Up5.9500.0000.40.3
09:03:53Buy Up5.9500.0000.2-1.4
09:03:53Buy Up5.9500.0000.10.0
09:03:53Buy Up5.9500.0000.1-0.3
09:03:53Buy Up5.9500.0000.1-0.1
09:03:10Buy Up5.9500.0004.03.4
09:03:10Buy Up5.9500.0000.1-3.9
09:02:38Buy Up5.9500.0000.6-2.5
09:02:37Buy Up5.9500.0003.12.7
09:02:36Buy Up5.9500.0000.40.2
09:02:21Buy Up5.9500.0000.2-0.2
09:02:20Buy Up5.9500.0000.4-2.0
09:02:18Buy Up5.9500.0002.40.5
09:01:39Buy Up5.9500.0001.9-7.1
09:01:24Buy Up5.9500.0009.08.8
09:01:00Buy Up5.9500.0100.2-1.8
09:00:58Buy Up5.940-0.0102.00.3
09:00:51Buy Up5.9500.0001.7-3.6
09:00:07Buy Up5.9500.0005.3-77.4
08:58:39Buy Up5.9500.05982.7-941.0
08:31:00Others5.8915.8911,023.71,023.7