24h購物
PChome
(
登入
)
首頁
大盤
自選股
新聞
排行
選股
類股
分類報價
個股PK
權證
期權
港股美股
外匯
比特幣
除權息
股市
個股資訊
線型走勢
最新
佑全掛牌上櫃股價漲逾3成 今年店數目標180家
熱門
債券ETF市場熱絡 櫃買中心籲留意三大風險
更新報價
精 剛
(1584)
其他
上櫃
35.60
▼-0.45
-1.25%
2.96
億
漲跌
成交張
買價
買量
賣價
賣量
開盤
最高
最低
昨收
-0.45
8,231
35.60
115
35.65
4
36.25
36.60
35.50
36.05
+ 加自選
線型走勢
籌碼分析
基本資料
財務報表
個股概況
新聞
公告
價量走勢圖
技術分析
價量分布圖
價量明細
個股PK
獲利表現
價量明細
時間
買價
賣價
成交價
漲跌
分量(張)
累計量(張)
14:30:00
35.60
35.65
35.60
-0.45
4
8231
13:30:00
35.60
35.65
35.60
-0.45
380
8227
13:24:57
35.80
35.85
35.80
-0.25
2
7847
13:24:47
35.80
35.85
35.80
-0.25
1
7845
13:24:47
35.80
35.85
35.80
-0.25
13
7844
13:24:19
35.80
35.85
35.85
-0.20
1
7831
13:24:03
35.80
35.85
35.80
-0.25
2
7830
13:24:01
35.80
35.85
35.80
-0.25
1
7828
13:24:00
35.80
35.85
35.80
-0.25
2
7827
13:23:53
35.80
35.90
35.80
-0.25
1
7825
13:23:36
35.80
35.90
35.80
-0.25
1
7824
13:23:17
35.80
35.90
35.80
-0.25
1
7823
13:23:13
35.80
35.90
35.80
-0.25
1
7822
13:23:11
35.80
35.85
35.80
-0.25
2
7821
13:22:54
35.80
35.85
35.80
-0.25
9
7819
13:22:34
35.80
35.85
35.85
-0.20
1
7810
13:22:03
35.85
35.90
35.85
-0.20
1
7809
13:22:03
35.85
35.90
35.85
-0.20
1
7808
13:22:00
35.85
35.90
35.85
-0.20
1
7807
13:21:49
35.85
35.90
35.85
-0.20
1
7806
13:21:46
35.85
35.90
35.85
-0.20
3
7805
13:21:40
35.85
35.90
35.90
-0.15
3
7802
13:21:18
35.80
35.90
35.80
-0.25
2
7799
13:21:06
35.80
35.90
35.80
-0.25
1
7797
13:21:02
35.85
35.90
35.85
-0.20
2
7796
13:20:55
35.80
35.90
35.80
-0.25
1
7794
13:20:51
35.80
35.90
35.80
-0.25
3
7793
13:20:49
35.85
35.90
35.85
-0.20
1
7790
13:20:49
35.80
35.85
35.85
-0.20
1
7789
13:20:16
35.80
35.85
35.85
-0.20
11
7788
13:20:05
35.80
35.85
35.80
-0.25
3
7777
13:20:00
35.80
35.85
35.80
-0.25
3
7774
13:19:59
35.80
35.85
35.80
-0.25
1
7771
13:19:46
35.85
35.90
35.85
-0.20
3
7770
13:19:39
35.85
35.90
35.85
-0.20
25
7767
13:19:35
35.85
35.90
35.85
-0.20
1
7742
13:19:28
35.85
35.90
35.85
-0.20
2
7741
13:19:26
35.85
35.90
35.85
-0.20
2
7739
13:19:20
35.85
35.90
35.85
-0.20
5
7737
13:19:18
35.85
35.90
35.85
-0.20
1
7732
13:19:05
35.85
35.90
35.85
-0.20
2
7731
13:18:51
35.85
35.90
35.90
-0.15
1
7729
13:17:47
35.85
35.90
35.90
-0.15
2
7728
13:17:33
35.85
35.90
35.90
-0.15
1
7726
13:17:05
35.85
35.90
35.90
-0.15
1
7725
13:16:48
35.90
35.95
35.90
-0.15
4
7724
13:16:12
35.90
35.95
35.95
-0.10
1
7720
13:16:11
35.90
35.95
35.90
-0.15
2
7719
13:16:10
35.90
35.95
35.90
-0.15
2
7717
13:15:42
35.90
35.95
35.90
-0.15
8
7715
13:14:34
35.90
35.95
35.95
-0.10
1
7707
13:14:34
35.90
35.95
35.95
-0.10
1
7706
13:14:17
35.90
35.95
35.95
-0.10
1
7705
13:13:54
35.90
36.00
36.00
-0.05
1
7704
13:13:03
35.90
36.00
35.90
-0.15
5
7703
13:12:51
35.90
35.95
35.95
-0.10
1
7698
13:12:51
35.90
35.95
35.95
-0.10
2
7697
13:12:49
35.90
35.95
35.95
-0.10
1
7695
13:12:27
35.90
35.95
35.90
-0.15
10
7694
13:12:22
35.85
35.90
35.90
-0.15
8
7684
13:12:12
35.85
35.90
35.85
-0.20
1
7676
13:12:04
35.85
35.90
35.85
-0.20
4
7675
13:12:03
35.85
35.90
35.85
-0.20
2
7671
13:11:59
35.85
35.90
35.85
-0.20
5
7669
13:11:57
35.85
35.90
35.85
-0.20
10
7664
13:11:52
35.85
35.90
35.90
-0.15
1
7654
13:11:51
35.85
35.90
35.85
-0.20
5
7653
13:11:39
35.85
35.90
35.85
-0.20
5
7648
13:11:32
35.85
35.90
35.85
-0.20
1
7643
13:10:58
35.80
35.85
35.85
-0.20
9
7642
13:10:49
35.80
35.85
35.85
-0.20
1
7633
13:10:33
35.85
35.90
35.85
-0.20
3
7632
13:10:31
35.85
35.90
35.85
-0.20
3
7629
13:10:24
35.85
35.90
35.85
-0.20
1
7626
13:10:16
35.85
35.90
35.85
-0.20
1
7625
13:09:56
35.85
35.90
35.85
-0.20
3
7624
13:09:50
35.85
35.90
35.90
-0.15
1
7621
13:09:38
35.85
35.90
35.85
-0.20
3
7620
13:09:17
35.85
35.90
35.85
-0.20
1
7617
13:08:52
35.85
35.90
35.90
-0.15
1
7616
13:07:39
35.90
35.95
35.90
-0.15
4
7615
13:07:36
35.90
35.95
35.90
-0.15
1
7611
13:07:35
35.90
35.95
35.90
-0.15
1
7610
13:07:19
35.90
35.95
35.90
-0.15
5
7609
13:07:16
35.90
35.95
35.90
-0.15
10
7604
13:06:50
35.90
35.95
35.90
-0.15
6
7594
13:06:17
35.90
35.95
35.90
-0.15
1
7588
13:05:54
35.90
35.95
35.90
-0.15
3
7587
13:05:48
35.90
35.95
35.90
-0.15
1
7584
13:05:32
35.90
35.95
35.90
-0.15
1
7583
13:04:27
35.90
35.95
35.90
-0.15
1
7582
13:03:18
35.90
35.95
35.90
-0.15
13
7581
13:03:06
35.90
35.95
35.95
-0.10
1
7568
13:02:47
35.90
35.95
35.90
-0.15
1
7567
13:01:33
35.90
35.95
35.90
-0.15
5
7566
13:00:51
35.90
35.95
35.95
-0.10
5
7561
13:00:51
35.95
36.00
35.95
-0.10
2
7556
13:00:31
35.95
36.00
35.95
-0.10
3
7554
13:00:28
35.95
36.00
35.95
-0.10
1
7551
13:00:11
35.90
35.95
35.95
-0.10
19
7550
13:00:11
35.90
35.95
35.90
-0.15
2
7531
12:58:59
35.90
35.95
35.95
-0.10
2
7529
12:58:59
35.95
36.00
35.95
-0.10
3
7527
12:58:56
35.90
35.95
35.95
-0.10
2
7524
12:58:38
35.95
36.00
35.95
-0.10
3
7522
12:58:38
35.95
36.00
35.95
-0.10
10
7519
12:58:19
35.95
36.00
35.95
-0.10
8
7509
12:57:40
35.95
36.00
35.95
-0.10
1
7501
12:57:10
35.95
36.00
36.00
-0.05
1
7500
12:56:43
35.95
36.00
35.95
-0.10
3
7499
12:56:11
35.95
36.00
35.95
-0.10
1
7496
12:56:06
35.95
36.00
35.95
-0.10
1
7495
12:56:02
35.95
36.00
36.00
-0.05
1
7494
12:55:55
35.95
36.00
35.95
-0.10
2
7493
12:55:54
35.95
36.00
36.00
-0.05
1
7491
12:55:31
35.95
36.00
35.95
-0.10
1
7490
12:54:39
35.95
36.00
35.95
-0.10
1
7489
12:52:00
35.95
36.00
36.00
-0.05
1
7488
12:51:43
35.95
36.00
35.95
-0.10
2
7487
12:50:16
35.90
35.95
35.95
-0.10
3
7485
12:50:07
35.90
35.95
35.90
-0.15
1
7482
12:50:01
35.85
35.90
35.90
-0.15
1
7481
12:49:56
35.90
35.95
35.90
-0.15
1
7480
12:49:54
35.90
35.95
35.90
-0.15
2
7479
12:49:06
35.85
35.90
35.90
-0.15
1
7477
12:48:52
35.85
35.90
35.85
-0.20
8
7476
12:48:26
35.95
36.00
35.90
-0.15
13
7468
12:48:26
35.95
36.00
35.95
-0.10
13
7455
12:48:00
36.00
36.05
36.00
-0.05
1
7442
12:47:57
36.00
36.05
36.00
-0.05
1
7441
12:47:38
35.95
36.05
36.05
0
2
7440
12:47:37
36.00
36.10
36.00
-0.05
24
7438
12:47:21
36.05
36.10
36.05
0
11
7414
12:47:09
36.05
36.10
36.10
+0.05
1
7403
12:46:11
36.05
36.10
36.10
+0.05
1
7402
12:46:10
36.05
36.10
36.10
+0.05
1
7401
12:46:06
36.05
36.10
36.10
+0.05
1
7400
12:46:06
36.05
36.10
36.05
0
2
7399
12:46:00
36.05
36.10
36.10
+0.05
1
7397
12:45:49
36.05
36.10
36.05
0
1
7396
12:45:40
36.00
36.05
36.05
0
3
7395
12:45:32
36.00
36.05
36.05
0
1
7392
12:45:24
36.00
36.05
36.05
0
1
7391
12:45:07
36.00
36.05
36.05
0
1
7390
12:45:00
36.00
36.05
36.00
-0.05
2
7389
12:44:58
36.00
36.05
36.05
0
9
7387
12:44:25
36.00
36.05
36.00
-0.05
1
7378
12:44:16
36.00
36.05
36.00
-0.05
2
7377
12:44:02
35.95
36.00
36.00
-0.05
3
7375
12:44:00
35.95
36.00
36.00
-0.05
1
7372
12:43:36
35.95
36.00
36.00
-0.05
1
7371
12:43:31
35.95
36.00
36.00
-0.05
1
7370
12:43:27
35.95
36.00
36.00
-0.05
1
7369
12:43:22
35.95
36.00
36.00
-0.05
1
7368
12:42:10
35.95
36.00
36.00
-0.05
1
7367
12:42:00
35.95
36.00
36.00
-0.05
1
7366
12:41:41
35.95
36.00
36.00
-0.05
1
7365
12:41:07
35.95
36.00
35.95
-0.10
1
7364
12:40:54
35.95
36.00
36.00
-0.05
1
7363
12:40:51
35.95
36.00
36.00
-0.05
1
7362
12:40:00
35.95
36.00
36.00
-0.05
1
7361
12:39:13
35.95
36.00
36.00
-0.05
1
7360
12:39:07
35.90
35.95
35.95
-0.10
14
7359
12:39:07
35.90
35.95
35.95
-0.10
5
7345
12:38:18
35.90
35.95
35.95
-0.10
3
7340
12:38:18
35.95
36.00
35.95
-0.10
2
7337
12:37:52
35.90
36.00
36.00
-0.05
25
7335
12:36:14
35.90
35.95
35.95
-0.10
1
7310
12:36:14
35.90
35.95
35.95
-0.10
1
7309
12:36:00
35.90
35.95
35.95
-0.10
1
7308
12:34:59
35.85
35.90
35.90
-0.15
1
7307
12:34:59
35.90
35.95
35.90
-0.15
2
7306
12:34:27
35.85
35.90
35.90
-0.15
4
7304
12:34:27
35.80
35.85
35.85
-0.20
79
7300
12:34:00
35.80
35.85
35.85
-0.20
1
7221
12:33:49
35.80
35.85
35.80
-0.25
1
7220
12:33:27
35.80
35.85
35.85
-0.20
1
7219
12:32:53
35.75
35.80
35.80
-0.25
1
7218
12:32:39
35.80
35.85
35.80
-0.25
1
7217
12:32:39
35.75
35.80
35.80
-0.25
15
7216
12:32:39
35.75
35.80
35.80
-0.25
3
7201
12:32:38
35.75
35.80
35.75
-0.30
2
7198
12:32:37
35.75
35.80
35.75
-0.30
1
7196
12:32:36
35.75
35.80
35.75
-0.30
1
7195
12:32:00
35.75
35.80
35.80
-0.25
1
7194
12:31:39
35.75
35.80
35.75
-0.30
3
7193
12:31:02
35.70
35.75
35.75
-0.30
17
7190
12:31:02
35.70
35.75
35.75
-0.30
1
7173
12:30:00
35.70
35.75
35.75
-0.30
2
7172
12:30:00
35.70
35.75
35.75
-0.30
1
7170
12:29:51
35.70
35.75
35.75
-0.30
1
7169
12:29:51
35.70
35.75
35.75
-0.30
2
7168
12:29:32
35.70
35.75
35.75
-0.30
3
7166
12:29:32
35.75
35.80
35.75
-0.30
6
7163
12:29:32
35.75
35.80
35.80
-0.25
5
7157
12:29:08
35.75
35.80
35.75
-0.30
3
7152
12:28:55
35.75
35.80
35.75
-0.30
5
7149
12:28:36
35.75
35.80
35.75
-0.30
1
7144
12:28:09
35.75
35.80
35.80
-0.25
1
7143
12:28:00
35.75
35.80
35.80
-0.25
1
7142
12:27:55
35.75
35.80
35.75
-0.30
1
7141
12:27:40
35.75
35.80
35.75
-0.30
1
7140
12:27:37
35.75
35.80
35.75
-0.30
1
7139
12:27:30
35.75
35.80
35.75
-0.30
1
7138
12:27:29
35.75
35.80
35.75
-0.30
1
7137
12:27:28
35.75
35.80
35.75
-0.30
1
7136
12:27:19
35.75
35.80
35.75
-0.30
7
7135
12:27:19
35.75
35.80
35.75
-0.30
12
7128
12:27:12
35.75
35.80
35.80
-0.25
5
7116
12:26:50
35.75
35.80
35.80
-0.25
1
7111
12:26:28
35.75
35.80
35.75
-0.30
2
7110
12:25:00
35.75
35.80
35.80
-0.25
1
7108
12:24:56
35.75
35.80
35.75
-0.30
2
7107
12:23:05
35.75
35.80
35.80
-0.25
1
7105
12:22:43
35.75
35.80
35.80
-0.25
1
7104
12:22:39
35.75
35.80
35.80
-0.25
3
7103
12:22:12
35.75
35.80
35.80
-0.25
2
7100
12:22:03
35.75
35.80
35.80
-0.25
3
7098
12:21:10
35.75
35.80
35.80
-0.25
1
7095
12:21:03
35.75
35.80
35.80
-0.25
2
7094
12:21:02
35.75
35.80
35.75
-0.30
1
7092
12:20:58
35.75
35.80
35.75
-0.30
1
7091
12:20:46
35.75
35.80
35.75
-0.30
1
7090
12:20:34
35.75
35.80
35.75
-0.30
1
7089
12:20:25
35.75
35.80
35.75
-0.30
8
7088
12:20:15
35.80
35.85
35.80
-0.25
2
7080
12:20:14
35.80
35.85
35.80
-0.25
2
7078
12:20:14
35.80
35.85
35.80
-0.25
34
7076
12:20:07
35.80
35.85
35.80
-0.25
2
7042
12:19:51
35.80
35.85
35.80
-0.25
1
7040
12:18:58
35.80
35.85
35.80
-0.25
1
7039
12:18:21
35.80
35.85
35.80
-0.25
3
7038
12:16:33
35.85
35.90
35.85
-0.20
6
7035
12:16:33
35.85
35.90
35.85
-0.20
5
7029
12:15:49
35.85
35.90
35.90
-0.15
1
7024
12:15:31
35.85
35.90
35.85
-0.20
1
7023
12:15:26
35.85
35.90
35.90
-0.15
1
7022
12:15:22
35.85
35.90
35.85
-0.20
1
7021
12:15:21
35.85
35.90
35.85
-0.20
3
7020
12:15:07
35.85
35.90
35.85
-0.20
1
7017
12:14:28
35.90
35.95
35.90
-0.15
10
7016
12:13:47
35.90
35.95
35.90
-0.15
1
7006
12:13:42
35.90
35.95
35.95
-0.10
1
7005
12:10:33
35.90
35.95
35.95
-0.10
1
7004
12:10:28
35.95
36.00
35.95
-0.10
1
7003
12:10:08
35.90
35.95
35.95
-0.10
1
7002
12:09:14
35.90
35.95
35.95
-0.10
2
7001
12:08:30
35.85
35.90
35.90
-0.15
13
6999
12:08:04
35.85
35.90
35.90
-0.15
10
6986
12:07:03
35.85
35.90
35.90
-0.15
1
6976
12:04:50
35.85
36.00
35.85
-0.20
1
6975
12:04:11
35.85
36.00
35.85
-0.20
1
6974
12:03:38
35.85
36.00
35.85
-0.20
1
6973
12:03:21
35.90
36.00
35.90
-0.15
1
6972
12:03:21
35.90
36.00
35.90
-0.15
5
6971
12:02:26
35.90
36.00
35.90
-0.15
3
6966
12:01:38
35.90
36.00
35.90
-0.15
1
6963
11:59:29
35.90
35.95
35.90
-0.15
2
6962
11:59:05
35.90
35.95
35.90
-0.15
1
6960
11:58:07
35.90
35.95
35.90
-0.15
1
6959
11:57:58
35.90
35.95
35.90
-0.15
4
6958
11:57:12
35.90
35.95
35.95
-0.10
1
6954
11:57:12
35.90
35.95
35.90
-0.15
5
6953
11:57:08
35.90
35.95
35.90
-0.15
2
6948
11:52:02
35.80
35.85
35.85
-0.20
2
6946
11:51:40
35.80
35.85
35.85
-0.20
1
6944
11:51:12
35.85
36.00
35.85
-0.20
7
6943
11:51:11
35.85
36.00
35.85
-0.20
3
6936
11:50:41
35.85
36.00
35.85
-0.20
20
6933
11:50:21
35.85
36.00
35.85
-0.20
10
6913
11:49:57
35.80
35.85
35.85
-0.20
4
6903
11:49:57
35.85
36.05
35.85
-0.20
11
6899
11:49:52
36.00
36.05
36.00
-0.05
1
6888
11:49:52
36.00
36.05
36.00
-0.05
3
6887
11:49:52
35.85
36.00
36.00
-0.05
5
6884
11:49:27
35.80
35.85
36.00
-0.05
9
6879
11:49:27
35.80
35.85
35.95
-0.10
10
6870
11:49:27
35.80
35.85
35.85
-0.20
1
6860
11:48:44
35.80
35.85
35.85
-0.20
1
6859
11:48:34
35.80
35.85
35.85
-0.20
1
6858
11:48:31
35.85
35.95
35.85
-0.20
1
6857
11:48:17
35.80
35.85
35.85
-0.20
18
6856
11:48:17
35.80
35.85
35.85
-0.20
10
6838
11:48:03
35.80
35.85
35.80
-0.25
5
6828
11:47:18
35.80
35.85
35.80
-0.25
10
6823
11:47:12
35.90
35.95
35.85
-0.20
21
6813
11:47:12
35.90
35.95
35.90
-0.15
1
6792
11:46:58
35.85
35.90
35.90
-0.15
3
6791
11:46:34
35.85
35.90
35.90
-0.15
10
6788
11:46:23
35.85
35.90
35.85
-0.20
4
6778
11:46:19
35.85
35.90
35.85
-0.20
1
6774
11:46:14
35.85
35.90
35.85
-0.20
5
6773
11:45:59
35.85
35.90
35.90
-0.15
1
6768
11:45:59
35.90
35.95
35.90
-0.15
16
6767
11:45:41
35.90
35.95
35.90
-0.15
15
6751
11:44:20
35.95
36.00
35.95
-0.10
1
6736
11:44:05
35.95
36.00
35.95
-0.10
1
6735
11:43:50
35.95
36.00
35.95
-0.10
1
6734
11:43:20
35.95
36.00
35.95
-0.10
2
6733
11:42:50
35.95
36.00
35.95
-0.10
1
6731
11:42:21
35.95
36.00
35.95
-0.10
1
6730
11:42:15
35.90
35.95
35.95
-0.10
1
6729
11:41:57
35.90
35.95
35.95
-0.10
1
6728
11:41:31
35.90
35.95
35.90
-0.15
1
6727
11:40:58
35.90
35.95
35.90
-0.15
1
6726
11:39:33
35.85
35.95
35.85
-0.20
1
6725
11:39:26
35.85
35.95
35.85
-0.20
1
6724
11:38:16
35.85
35.95
35.85
-0.20
4
6723
11:38:11
35.85
36.00
35.85
-0.20
3
6719
11:37:46
35.90
36.00
35.90
-0.15
1
6716
11:37:39
35.90
36.00
35.90
-0.15
1
6715
11:37:34
35.90
36.00
36.00
-0.05
1
6714
11:37:05
35.90
36.00
36.00
-0.05
1
6713
11:36:24
35.85
36.00
36.00
-0.05
2
6712
11:36:24
35.85
36.00
35.85
-0.20
1
6710
11:36:11
35.85
35.90
35.90
-0.15
1
6709
11:35:54
35.85
36.00
35.85
-0.20
2
6708
11:35:15
35.90
36.00
35.85
-0.20
1
6706
11:35:15
35.90
36.00
35.90
-0.15
1
6705
11:35:11
35.90
36.00
35.90
-0.15
4
6704
11:34:49
35.85
36.05
35.85
-0.20
1
6700
11:34:49
35.85
36.05
35.85
-0.20
1
6699
11:34:49
35.95
36.05
35.90
-0.15
15
6698
11:34:49
35.95
36.05
35.95
-0.10
6
6683
11:34:42
36.00
36.05
36.00
-0.05
20
6677
11:34:42
36.00
36.05
36.00
-0.05
3
6657
11:34:42
36.00
36.05
36.00
-0.05
47
6654
11:33:22
36.05
36.10
36.05
0
2
6607
11:33:17
36.05
36.10
36.05
0
5
6605
11:32:56
36.05
36.10
36.05
0
5
6600
11:32:41
36.00
36.10
36.10
+0.05
2
6595
11:32:40
36.05
36.10
36.05
0
3
6593
11:32:26
36.05
36.10
36.05
0
24
6590
11:32:20
36.05
36.10
36.10
+0.05
1
6566
11:31:23
36.05
36.15
36.05
0
6
6565
11:31:07
36.05
36.15
36.05
0
2
6559
11:30:52
36.10
36.15
36.10
+0.05
1
6557
11:30:37
36.05
36.10
36.10
+0.05
1
6556
11:30:30
36.05
36.10
36.10
+0.05
2
6555
11:29:57
36.05
36.10
36.10
+0.05
1
6553
11:29:57
36.10
36.20
36.10
+0.05
20
6552
11:29:45
36.10
36.20
36.20
+0.15
1
6532
11:29:41
36.10
36.20
36.20
+0.15
1
6531
11:29:36
36.10
36.20
36.20
+0.15
5
6530
11:29:14
36.10
36.20
36.20
+0.15
5
6525
11:28:16
36.15
36.20
36.15
+0.10
4
6520
11:27:58
36.15
36.20
36.20
+0.15
2
6516
11:27:27
36.15
36.20
36.20
+0.15
3
6514
11:27:19
36.10
36.15
36.15
+0.10
2
6511
11:27:15
36.10
36.15
36.15
+0.10
3
6509
11:27:09
36.10
36.15
36.15
+0.10
5
6506
11:26:37
36.10
36.15
36.15
+0.10
2
6501
11:25:48
36.10
36.15
36.10
+0.05
1
6499
11:23:04
36.10
36.15
36.10
+0.05
3
6498
11:22:54
36.10
36.15
36.10
+0.05
2
6495
11:22:43
36.10
36.15
36.15
+0.10
1
6493
11:21:39
36.15
36.20
36.15
+0.10
2
6492
11:21:18
36.10
36.20
36.10
+0.05
1
6490
11:21:03
36.15
36.20
36.15
+0.10
2
6489
11:20:21
36.15
36.20
36.15
+0.10
1
6487
11:19:44
36.15
36.20
36.20
+0.15
1
6486
11:19:24
36.15
36.20
36.15
+0.10
5
6485
11:18:43
36.15
36.20
36.15
+0.10
1
6480
11:18:38
36.15
36.20
36.15
+0.10
1
6479
11:18:21
36.15
36.25
36.15
+0.10
4
6478
11:18:17
36.20
36.25
36.20
+0.15
1
6474
11:18:04
36.15
36.25
36.15
+0.10
7
6473
11:17:57
36.15
36.25
36.15
+0.10
5
6466
11:17:46
36.20
36.25
36.20
+0.15
1
6461
11:17:41
36.15
36.20
36.15
+0.10
1
6460
11:17:23
36.20
36.25
36.20
+0.15
1
6459
11:17:18
36.20
36.25
36.20
+0.15
1
6458
11:17:12
36.20
36.25
36.20
+0.15
6
6457
11:17:12
36.20
36.25
36.20
+0.15
3
6451
11:17:12
36.20
36.25
36.20
+0.15
1
6448
11:16:36
36.20
36.25
36.20
+0.15
4
6447
11:16:36
36.15
36.20
36.20
+0.15
1
6443
11:15:50
36.15
36.20
36.20
+0.15
1
6442
11:14:45
36.20
36.25
36.20
+0.15
1
6441
11:14:45
36.20
36.25
36.20
+0.15
6
6440
11:13:59
36.15
36.20
36.20
+0.15
9
6434
11:11:41
36.10
36.15
36.15
+0.10
1
6425
11:11:38
36.15
36.20
36.15
+0.10
1
6424
11:11:21
36.15
36.20
36.15
+0.10
2
6423
11:10:40
36.15
36.20
36.15
+0.10
1
6421
11:10:34
36.15
36.20
36.15
+0.10
1
6420
11:10:14
36.15
36.20
36.15
+0.10
2
6419
11:09:54
36.15
36.20
36.15
+0.10
1
6417
11:09:49
36.15
36.25
36.15
+0.10
7
6416
11:09:44
36.15
36.25
36.25
+0.20
2
6409
11:09:40
36.15
36.20
36.15
+0.10
1
6407
11:09:33
36.20
36.25
36.20
+0.15
4
6406
11:09:27
36.20
36.25
36.20
+0.15
1
6402
11:08:42
36.20
36.25
36.25
+0.20
2
6401
11:08:03
36.20
36.25
36.25
+0.20
1
6399
11:07:21
36.20
36.25
36.25
+0.20
1
6398
11:06:58
36.15
36.20
36.25
+0.20
1
6397
11:06:58
36.15
36.20
36.20
+0.15
3
6396
11:06:55
36.20
36.25
36.20
+0.15
2
6393
11:06:50
36.20
36.25
36.20
+0.15
1
6391
11:06:47
36.20
36.25
36.20
+0.15
5
6390
11:06:25
36.20
36.25
36.20
+0.15
1
6385
11:06:17
36.25
36.30
36.25
+0.20
3
6384
11:06:13
36.25
36.30
36.25
+0.20
5
6381
11:06:07
36.25
36.30
36.25
+0.20
1
6376
11:06:03
36.25
36.30
36.25
+0.20
1
6375
11:05:53
36.25
36.30
36.25
+0.20
3
6374
11:05:51
36.25
36.30
36.25
+0.20
5
6371
11:05:47
36.25
36.30
36.30
+0.25
1
6366
11:05:40
36.25
36.30
36.25
+0.20
1
6365
11:05:40
36.25
36.30
36.30
+0.25
2
6364
11:05:37
36.30
36.35
36.30
+0.25
8
6362
11:05:37
36.30
36.35
36.30
+0.25
3
6354
11:05:33
36.30
36.35
36.30
+0.25
1
6351
11:05:30
36.30
36.35
36.30
+0.25
2
6350
11:05:21
36.30
36.35
36.30
+0.25
2
6348
11:05:03
36.25
36.30
36.30
+0.25
7
6346
11:05:02
36.25
36.30
36.30
+0.25
2
6339
11:04:56
36.25
36.30
36.30
+0.25
1
6337
11:04:54
36.25
36.30
36.30
+0.25
1
6336
11:04:41
36.25
36.30
36.30
+0.25
5
6335
11:04:17
36.25
36.30
36.30
+0.25
1
6330
11:03:50
36.25
36.30
36.30
+0.25
5
6329
11:03:10
36.25
36.30
36.30
+0.25
5
6324
11:02:29
36.25
36.30
36.30
+0.25
4
6319
11:02:23
36.30
36.35
36.30
+0.25
6
6315
11:02:16
36.30
36.35
36.30
+0.25
5
6309
11:02:09
36.30
36.35
36.30
+0.25
1
6304
11:02:05
36.30
36.35
36.35
+0.30
1
6303
11:01:40
36.30
36.35
36.35
+0.30
1
6302
11:01:33
36.30
36.35
36.35
+0.30
1
6301
11:01:09
36.30
36.35
36.30
+0.25
1
6300
11:01:08
36.25
36.30
36.30
+0.25
2
6299
11:01:00
36.25
36.30
36.25
+0.20
2
6297
11:00:56
36.25
36.30
36.30
+0.25
4
6295
11:00:53
36.25
36.30
36.30
+0.25
1
6291
11:00:53
36.30
36.35
36.30
+0.25
4
6290
11:00:51
36.30
36.35
36.30
+0.25
3
6286
11:00:46
36.30
36.35
36.30
+0.25
5
6283
11:00:44
36.30
36.35
36.30
+0.25
1
6278
11:00:37
36.30
36.40
36.30
+0.25
1
6277
11:00:36
36.35
36.40
36.35
+0.30
10
6276
11:00:34
36.35
36.40
36.35
+0.30
1
6266
11:00:26
36.35
36.45
36.35
+0.30
1
6265
11:00:20
36.40
36.45
36.40
+0.35
2
6264
11:00:20
36.40
36.45
36.35
+0.30
6
6262
11:00:20
36.40
36.45
36.40
+0.35
1
6256
11:00:12
36.35
36.45
36.35
+0.30
5
6255
11:00:11
36.35
36.45
36.45
+0.40
3
6250
11:00:10
36.40
36.45
36.40
+0.35
6
6247
11:00:10
36.40
36.45
36.40
+0.35
9
6241
11:00:10
36.40
36.45
36.40
+0.35
1
6232
11:00:08
36.40
36.45
36.40
+0.35
5
6231
11:00:03
36.45
36.50
36.45
+0.40
6
6226
11:00:03
36.45
36.50
36.50
+0.45
3
6220
11:00:02
36.45
36.50
36.50
+0.45
2
6217
10:59:46
36.40
36.45
36.50
+0.45
4
6215
10:59:46
36.40
36.45
36.45
+0.40
11
6211
10:59:38
36.40
36.45
36.45
+0.40
3
6200
10:59:37
36.40
36.45
36.45
+0.40
1
6197
10:59:27
36.40
36.45
36.45
+0.40
1
6196
10:59:27
36.40
36.45
36.45
+0.40
5
6195
10:59:16
36.40
36.45
36.45
+0.40
1
6190
10:59:10
36.40
36.45
36.45
+0.40
6
6189
10:59:04
36.40
36.45
36.45
+0.40
3
6183
10:59:04
36.40
36.45
36.45
+0.40
2
6180
10:58:50
36.40
36.45
36.45
+0.40
8
6178
10:58:47
36.40
36.45
36.40
+0.35
1
6170
10:58:46
36.40
36.45
36.40
+0.35
1
6169
10:58:36
36.40
36.45
36.40
+0.35
1
6168
10:58:31
36.40
36.45
36.40
+0.35
1
6167
10:58:30
36.40
36.45
36.45
+0.40
10
6166
10:58:22
36.35
36.40
36.40
+0.35
1
6156
10:58:16
36.35
36.40
36.40
+0.35
1
6155
10:58:10
36.35
36.40
36.40
+0.35
2
6154
10:58:10
36.35
36.40
36.40
+0.35
14
6152
10:58:09
36.35
36.40
36.40
+0.35
3
6138
10:58:09
36.35
36.40
36.40
+0.35
3
6135
10:58:09
36.35
36.40
36.35
+0.30
1
6132
10:58:03
36.35
36.40
36.35
+0.30
1
6131
10:57:59
36.40
36.45
36.40
+0.35
3
6130
10:57:57
36.40
36.45
36.40
+0.35
1
6127
10:57:57
36.40
36.45
36.40
+0.35
5
6126
10:57:57
36.40
36.45
36.40
+0.35
2
6121
10:57:57
36.40
36.45
36.40
+0.35
10
6119
10:57:54
36.40
36.45
36.40
+0.35
10
6109
10:57:51
36.40
36.45
36.40
+0.35
1
6099
10:57:50
36.40
36.45
36.45
+0.40
2
6098
10:57:43
36.45
36.55
36.40
+0.35
5
6096
10:57:43
36.45
36.55
36.45
+0.40
5
6091
10:57:42
36.45
36.50
36.50
+0.45
1
6086
10:57:32
36.45
36.55
36.55
+0.50
5
6085
10:57:30
36.50
36.55
36.45
+0.40
7
6080
10:57:30
36.50
36.55
36.50
+0.45
3
6073
10:57:29
36.50
36.55
36.50
+0.45
1
6070
10:57:28
36.50
36.55
36.55
+0.50
1
6069
10:57:27
36.50
36.55
36.50
+0.45
1
6068
10:57:27
36.50
36.55
36.55
+0.50
4
6067
10:57:27
36.50
36.55
36.50
+0.45
1
6063
10:57:26
36.45
36.50
36.50
+0.45
4
6062
10:57:21
36.45
36.50
36.45
+0.40
1
6058
10:57:20
36.45
36.50
36.50
+0.45
1
6057
10:57:14
36.45
36.50
36.50
+0.45
2
6056
10:57:14
36.50
36.55
36.50
+0.45
1
6054
10:57:14
36.45
36.50
36.50
+0.45
4
6053
10:57:11
36.50
36.55
36.50
+0.45
23
6049
10:57:05
36.50
36.55
36.50
+0.45
2
6026
10:57:02
36.50
36.55
36.55
+0.50
1
6024
10:57:01
36.50
36.55
36.50
+0.45
10
6023
10:56:59
36.50
36.55
36.55
+0.50
1
6013
10:56:58
36.50
36.55
36.50
+0.45
1
6012
10:56:57
36.50
36.55
36.55
+0.50
2
6011
10:56:53
36.50
36.60
36.50
+0.45
1
6009
10:56:51
36.50
36.60
36.60
+0.55
1
6008
10:56:50
36.55
36.60
36.55
+0.50
1
6007
10:56:50
36.55
36.60
36.55
+0.50
1
6006
10:56:48
36.50
36.55
36.60
+0.55
4
6005
10:56:48
36.50
36.55
36.55
+0.50
1
6001
10:56:46
36.55
36.60
36.55
+0.50
2
6000
10:56:44
36.55
36.60
36.60
+0.55
10
5998
10:56:43
36.60
36.65
36.60
+0.55
2
5988
10:56:43
36.55
36.60
36.60
+0.55
1
5986
10:56:42
36.55
36.60
36.60
+0.55
1
5985
10:56:41
36.55
36.60
36.60
+0.55
1
5984
10:56:39
36.60
36.65
36.60
+0.55
1
5983
10:56:39
36.60
36.65
36.60
+0.55
2
5982
10:56:39
36.55
36.60
36.60
+0.55
7
5980
10:56:38
36.55
36.60
36.60
+0.55
1
5973
10:56:37
36.55
36.60
36.60
+0.55
1
5972
10:56:36
36.55
36.60
36.55
+0.50
1
5971
10:56:36
36.55
36.60
36.60
+0.55
3
5970
10:56:36
36.55
36.60
36.60
+0.55
2
5967
10:56:35
36.50
36.55
36.60
+0.55
2
5965
10:56:35
36.50
36.55
36.55
+0.50
2
5963
10:56:35
36.50
36.55
36.55
+0.50
20
5961
10:56:35
36.50
36.55
36.55
+0.50
2
5941
10:56:33
36.50
36.55
36.55
+0.50
1
5939
10:56:33
36.50
36.55
36.55
+0.50
1
5938
10:56:32
36.50
36.55
36.55
+0.50
1
5937
10:56:29
36.50
36.55
36.55
+0.50
2
5936
10:56:29
36.50
36.55
36.55
+0.50
1
5934
10:56:28
36.50
36.55
36.55
+0.50
2
5933
10:56:26
36.50
36.60
36.60
+0.55
20
5931
10:56:25
36.50
36.60
36.50
+0.45
2
5911
10:56:24
36.50
36.60
36.60
+0.55
1
5909
10:56:24
36.55
36.60
36.55
+0.50
1
5908
10:56:22
36.50
36.60
36.60
+0.55
3
5907
10:56:22
36.50
36.55
36.60
+0.55
1
5904
10:56:22
36.50
36.55
36.55
+0.50
1
5903
10:56:21
36.50
36.55
36.50
+0.45
1
5902
10:56:21
36.55
36.60
36.55
+0.50
9
5901
10:56:20
36.55
36.60
36.60
+0.55
1
5892
10:56:16
36.55
36.60
36.60
+0.55
10
5891
10:56:14
36.55
36.60
36.55
+0.50
2
5881
10:56:13
36.55
36.60
36.60
+0.55
10
5879
10:56:08
36.55
36.60
36.50
+0.45
7
5869
10:56:08
36.55
36.60
36.55
+0.50
3
5862
10:56:07
36.55
36.60
36.55
+0.50
5
5859
10:56:07
36.50
36.55
36.55
+0.50
9
5854
10:56:06
36.50
36.55
36.55
+0.50
6
5845
10:56:06
36.45
36.50
36.50
+0.45
46
5839
10:56:06
36.45
36.50
36.50
+0.45
15
5793
10:56:06
36.45
36.50
36.50
+0.45
133
5778
10:56:04
36.40
36.50
36.50
+0.45
2
5645
10:56:04
36.40
36.45
36.45
+0.40
7
5643
10:56:04
36.45
36.50
36.45
+0.40
3
5636
10:56:02
36.40
36.50
36.50
+0.45
10
5633
10:56:02
36.40
36.45
36.45
+0.40
5
5623
10:56:01
36.40
36.45
36.45
+0.40
1
5618
10:56:01
36.40
36.45
36.45
+0.40
1
5617
10:56:01
36.40
36.45
36.45
+0.40
1
5616
10:56:00
36.40
36.45
36.45
+0.40
2
5615
10:56:00
36.45
36.50
36.45
+0.40
1
5613
10:55:57
36.40
36.45
36.45
+0.40
15
5612
10:55:55
36.40
36.45
36.45
+0.40
1
5597
10:55:53
36.30
36.45
36.45
+0.40
22
5596
10:55:53
36.40
36.45
36.40
+0.35
1
5574
10:55:51
36.40
36.45
36.40
+0.35
1
5573
10:55:51
36.40
36.45
36.45
+0.40
1
5572
10:55:49
36.30
36.35
36.35
+0.30
5
5571
10:55:49
36.35
36.45
36.35
+0.30
5
5566
10:55:49
36.35
36.45
36.45
+0.40
1
5561
10:55:47
36.35
36.45
36.45
+0.40
2
5560
10:55:45
36.40
36.45
36.40
+0.35
1
5558
10:55:45
36.40
36.45
36.45
+0.40
2
5557
10:55:44
36.40
36.45
36.45
+0.40
3
5555
10:55:44
36.40
36.45
36.45
+0.40
1
5552
10:55:44
36.40
36.45
36.45
+0.40
1
5551
10:55:44
36.40
36.45
36.45
+0.40
1
5550
10:55:43
36.40
36.45
36.45
+0.40
1
5549
10:55:43
36.40
36.45
36.40
+0.35
4
5548
10:55:40
36.35
36.45
36.45
+0.40
8
5544
10:55:39
36.35
36.45
36.45
+0.40
1
5536
10:55:39
36.35
36.45
36.45
+0.40
7
5535
10:55:39
36.35
36.40
36.40
+0.35
15
5528
10:55:39
36.35
36.40
36.40
+0.35
12
5513
10:55:39
36.35
36.40
36.40
+0.35
10
5501
10:55:39
36.35
36.40
36.40
+0.35
4
5491
10:55:39
36.35
36.40
36.40
+0.35
1
5487
10:55:36
36.35
36.40
36.35
+0.30
1
5486
10:55:35
36.35
36.40
36.35
+0.30
1
5485
10:55:34
36.25
36.35
36.35
+0.30
80
5484
10:55:34
36.25
36.30
36.30
+0.25
49
5404
10:55:34
36.25
36.30
36.30
+0.25
21
5355
10:55:34
36.25
36.30
36.30
+0.25
13
5334
10:55:34
36.25
36.30
36.30
+0.25
10
5321
10:55:28
36.25
36.30
36.25
+0.20
1
5311
10:55:17
36.20
36.25
36.25
+0.20
30
5310
10:55:15
36.20
36.25
36.20
+0.15
1
5280
10:55:15
36.20
36.25
36.20
+0.15
1
5279
10:55:04
36.15
36.20
36.20
+0.15
46
5278
10:55:04
36.15
36.20
36.20
+0.15
3
5232
10:55:03
36.15
36.20
36.20
+0.15
1
5229
10:55:01
36.15
36.20
36.20
+0.15
1
5228
10:54:39
36.10
36.15
36.15
+0.10
3
5227
10:54:33
36.10
36.15
36.15
+0.10
25
5224
10:54:20
36.10
36.15
36.10
+0.05
1
5199
10:54:18
36.10
36.15
36.10
+0.05
1
5198
10:53:58
36.10
36.15
36.10
+0.05
6
5197
10:53:49
36.10
36.15
36.15
+0.10
1
5191
10:53:31
36.10
36.15
36.10
+0.05
2
5190
10:53:28
36.10
36.15
36.15
+0.10
1
5188
10:53:26
36.10
36.15
36.10
+0.05
2
5187
10:53:09
36.10
36.15
36.10
+0.05
1
5185
10:53:08
36.10
36.15
36.10
+0.05
2
5184
10:52:35
36.10
36.15
36.10
+0.05
1
5182
10:52:33
36.10
36.15
36.10
+0.05
1
5181
10:52:32
36.05
36.10
36.10
+0.05
3
5180
10:52:16
36.05
36.10
36.10
+0.05
1
5177
10:52:08
36.05
36.10
36.10
+0.05
1
5176
10:52:03
36.05
36.10
36.10
+0.05
1
5175
10:52:01
36.05
36.10
36.10
+0.05
12
5174
10:51:23
36.10
36.15
36.10
+0.05
1
5162
10:51:22
36.05
36.10
36.10
+0.05
1
5161
10:51:22
36.05
36.10
36.10
+0.05
22
5160
10:50:54
36.05
36.10
36.05
0
2
5138
10:50:42
36.00
36.05
36.05
0
14
5136
10:50:13
36.00
36.05
36.05
0
1
5122
10:49:53
36.00
36.05
36.05
0
2
5121
10:49:44
36.05
36.10
36.05
0
2
5119
10:49:27
36.05
36.10
36.05
0
1
5117
10:49:27
36.05
36.10
36.05
0
2
5116
10:49:14
36.00
36.05
36.05
0
2
5114
10:49:07
36.10
36.15
36.10
+0.05
1
5112
10:49:07
36.00
36.05
36.10
+0.05
48
5111
10:49:07
36.00
36.05
36.05
0
1
5063
10:49:06
36.00
36.05
36.05
0
3
5062
10:48:51
36.00
36.05
36.05
0
8
5059
10:48:29
36.00
36.05
36.05
0
3
5051
10:48:10
36.05
36.10
36.05
0
1
5048
10:48:10
36.00
36.05
36.05
0
8
5047
10:48:05
36.00
36.05
36.05
0
1
5039
10:47:58
36.00
36.05
36.00
-0.05
5
5038
10:47:41
35.90
36.00
36.00
-0.05
1
5033
10:47:35
35.90
36.00
36.00
-0.05
5
5032
10:47:23
35.90
36.05
36.05
0
20
5027
10:47:16
36.00
36.05
36.00
-0.05
4
5007
10:47:16
36.00
36.05
36.00
-0.05
2
5003
10:47:06
36.00
36.05
36.00
-0.05
1
5001
10:46:59
36.00
36.05
36.00
-0.05
1
5000
10:46:42
36.00
36.05
36.00
-0.05
1
4999
10:46:40
35.90
36.00
36.00
-0.05
4
4998
10:46:12
36.00
36.05
36.00
-0.05
2
4994
10:46:12
36.00
36.05
36.00
-0.05
2
4992
10:46:10
36.00
36.05
36.00
-0.05
2
4990
10:46:10
36.00
36.05
36.00
-0.05
4
4988
10:46:10
36.00
36.05
36.00
-0.05
4
4984
10:46:03
36.00
36.05
36.00
-0.05
2
4980
10:46:03
36.00
36.05
36.00
-0.05
4
4978
10:46:03
35.90
36.00
36.00
-0.05
4
4974
10:45:52
35.90
36.00
36.00
-0.05
1
4970
10:45:51
35.90
36.00
36.00
-0.05
6
4969
10:45:46
36.00
36.05
36.00
-0.05
5
4963
10:45:46
35.90
36.00
36.00
-0.05
5
4958
10:45:37
35.90
36.00
36.00
-0.05
1
4953
10:45:12
35.90
36.00
36.00
-0.05
8
4952
10:44:59
35.90
36.00
36.00
-0.05
1
4944
10:44:37
36.00
36.05
36.00
-0.05
1
4943
10:44:37
35.90
36.00
36.00
-0.05
4
4942
10:44:23
35.85
36.00
36.00
-0.05
5
4938
10:44:20
35.85
36.00
36.00
-0.05
2
4933
10:44:10
35.85
35.90
36.00
-0.05
44
4931
10:44:10
35.85
35.90
35.95
-0.10
16
4887
10:44:10
35.85
35.90
35.90
-0.15
5
4871
10:44:10
35.85
35.90
35.90
-0.15
2
4866
10:43:52
35.85
35.90
35.90
-0.15
1
4864
10:43:23
35.85
35.90
35.90
-0.15
20
4863
10:43:08
35.85
35.90
35.90
-0.15
1
4843
10:42:45
35.85
35.90
35.90
-0.15
10
4842
10:41:59
35.80
35.85
35.85
-0.20
4
4832
10:40:22
35.85
35.90
35.85
-0.20
1
4828
10:40:22
35.80
35.85
35.85
-0.20
1
4827
10:39:11
35.80
35.85
35.85
-0.20
2
4826
10:38:52
35.85
35.90
35.85
-0.20
1
4824
10:38:17
35.85
35.90
35.85
-0.20
2
4823
10:38:17
35.85
35.90
35.85
-0.20
8
4821
10:37:56
35.80
35.85
35.90
-0.15
3
4813
10:37:56
35.80
35.85
35.85
-0.20
7
4810
10:37:51
35.80
35.85
35.85
-0.20
3
4803
10:36:37
35.80
35.85
35.85
-0.20
1
4800
10:36:36
35.80
35.85
35.85
-0.20
1
4799
10:36:14
35.80
35.85
35.85
-0.20
2
4798
10:35:48
35.80
35.85
35.85
-0.20
1
4796
10:35:36
35.80
35.85
35.85
-0.20
3
4795
10:35:30
35.80
35.85
35.85
-0.20
2
4792
10:35:14
35.80
35.85
35.85
-0.20
2
4790
10:34:55
35.80
35.85
35.85
-0.20
1
4788
10:34:00
35.85
35.90
35.85
-0.20
11
4787
10:33:50
35.80
35.85
35.85
-0.20
10
4776
10:33:48
35.80
35.85
35.85
-0.20
1
4766
10:33:47
35.80
35.85
35.85
-0.20
1
4765
10:33:46
35.80
35.85
35.85
-0.20
1
4764
10:33:45
35.80
35.85
35.85
-0.20
2
4763
10:33:36
35.80
35.85
35.85
-0.20
1
4761
10:33:28
35.80
35.85
35.85
-0.20
1
4760
10:33:22
35.80
35.85
35.85
-0.20
5
4759
10:32:52
35.80
35.85
35.80
-0.25
1
4754
10:32:38
35.75
35.80
35.80
-0.25
14
4753
10:32:20
35.75
35.80
35.80
-0.25
1
4739
10:32:01
35.70
35.75
35.75
-0.30
17
4738
10:31:41
35.70
35.75
35.70
-0.35
1
4721
10:30:14
35.70
35.75
35.70
-0.35
1
4720
10:29:57
35.70
35.75
35.70
-0.35
3
4719
10:29:16
35.65
35.70
35.70
-0.35
2
4716
10:29:15
35.65
35.70
35.70
-0.35
3
4714
10:29:13
35.65
35.70
35.70
-0.35
3
4711
10:28:36
35.65
35.70
35.70
-0.35
3
4708
10:28:21
35.65
35.70
35.70
-0.35
1
4705
10:27:51
35.65
35.70
35.70
-0.35
2
4704
10:27:36
35.65
35.70
35.70
-0.35
1
4702
10:27:30
35.65
35.70
35.70
-0.35
2
4701
10:27:24
35.70
35.75
35.70
-0.35
2
4699
10:27:16
35.65
35.75
35.75
-0.30
1
4697
10:26:55
35.70
35.75
35.70
-0.35
2
4696
10:26:55
35.70
35.75
35.70
-0.35
5
4694
10:26:52
35.70
35.75
35.70
-0.35
2
4689
10:26:50
35.70
35.75
35.70
-0.35
1
4687
10:25:46
35.65
35.75
35.65
-0.40
1
4686
10:25:44
35.65
35.75
35.75
-0.30
6
4685
10:25:30
35.65
35.75
35.65
-0.40
2
4679
10:25:15
35.65
35.70
35.70
-0.35
1
4677
10:24:55
35.65
35.70
35.70
-0.35
1
4676
10:24:29
35.65
35.70
35.70
-0.35
1
4675
10:24:17
35.65
35.70
35.70
-0.35
1
4674
10:24:00
35.70
35.75
35.70
-0.35
1
4673
10:23:37
35.70
35.75
35.70
-0.35
1
4672
10:23:36
35.65
35.70
35.70
-0.35
1
4671
10:23:25
35.70
35.75
35.70
-0.35
1
4670
10:23:23
35.65
35.75
35.65
-0.40
5
4669
10:23:22
35.65
35.70
35.75
-0.30
2
4664
10:23:22
35.65
35.70
35.70
-0.35
3
4662
10:23:15
35.60
35.65
35.65
-0.40
5
4659
10:23:13
35.65
35.70
35.65
-0.40
5
4654
10:23:01
35.60
35.65
35.65
-0.40
1
4649
10:23:00
35.60
35.65
35.65
-0.40
1
4648
10:22:52
35.65
35.70
35.65
-0.40
1
4647
10:22:37
35.65
35.70
35.65
-0.40
2
4646
10:22:14
35.65
35.70
35.70
-0.35
1
4644
10:22:07
35.65
35.70
35.65
-0.40
1
4643
10:21:59
35.65
35.70
35.65
-0.40
1
4642
10:21:04
35.60
35.65
35.65
-0.40
2
4641
10:21:00
35.60
35.65
35.65
-0.40
2
4639
10:20:51
35.60
35.65
35.65
-0.40
2
4637
10:20:36
35.60
35.65
35.65
-0.40
1
4635
10:20:34
35.60
35.65
35.65
-0.40
1
4634
10:20:19
35.60
35.65
35.65
-0.40
1
4633
10:20:11
35.60
35.65
35.65
-0.40
5
4632
10:19:45
35.55
35.60
35.60
-0.45
2
4627
10:19:22
35.50
35.55
35.55
-0.50
4
4625
10:19:22
35.50
35.55
35.55
-0.50
1
4621
10:19:20
35.55
35.60
35.55
-0.50
15
4620
10:19:13
35.55
35.60
35.55
-0.50
1
4605
10:19:10
35.55
35.60
35.60
-0.45
1
4604
10:19:09
35.55
35.60
35.60
-0.45
1
4603
10:19:05
35.55
35.60
35.60
-0.45
1
4602
10:19:02
35.60
35.65
35.60
-0.45
1
4601
10:18:37
35.55
35.60
35.60
-0.45
1
4600
10:18:28
35.55
35.60
35.60
-0.45
1
4599
10:18:13
35.50
35.60
35.50
-0.55
1
4598
10:18:09
35.45
35.50
35.50
-0.55
2
4597
10:18:09
35.50
35.55
35.50
-0.55
3
4595
10:18:08
35.50
35.55
35.55
-0.50
1
4592
10:18:08
35.45
35.50
35.50
-0.55
1
4591
10:18:08
35.45
35.50
35.50
-0.55
2
4590
10:18:08
35.50
35.55
35.50
-0.55
2
4588
10:18:07
35.50
35.65
35.50
-0.55
5
4586
10:18:06
35.50
35.55
35.55
-0.50
5
4581
10:18:06
35.50
35.65
35.50
-0.55
5
4576
10:18:05
35.55
35.65
35.55
-0.50
5
4571
10:18:05
35.50
35.55
35.55
-0.50
5
4566
10:17:42
35.45
35.50
35.50
-0.55
11
4561
10:17:41
35.45
35.50
35.50
-0.55
1
4550
10:17:41
35.45
35.50
35.50
-0.55
1
4549
10:17:40
35.50
35.55
35.50
-0.55
119
4548
10:17:38
35.50
35.55
35.55
-0.50
1
4429
10:17:38
35.55
35.60
35.55
-0.50
1
4428
10:17:38
35.55
35.60
35.55
-0.50
2
4427
10:17:37
35.55
35.60
35.55
-0.50
47
4425
10:17:37
35.55
35.60
35.55
-0.50
13
4378
10:17:37
35.60
35.65
35.60
-0.45
58
4365
10:17:34
35.65
35.70
35.65
-0.40
39
4307
10:17:30
35.70
35.80
35.70
-0.35
1
4268
10:17:27
35.70
35.80
35.70
-0.35
33
4267
10:17:27
35.75
35.80
35.75
-0.30
10
4234
10:16:30
35.75
35.85
35.75
-0.30
8
4224
10:16:30
35.80
35.85
35.80
-0.25
5
4216
10:16:21
35.75
35.80
35.80
-0.25
1
4211
10:16:19
35.75
35.80
35.80
-0.25
1
4210
10:15:54
35.75
35.80
35.80
-0.25
1
4209
10:15:49
35.75
35.80
35.80
-0.25
1
4208
10:15:32
35.75
35.80
35.80
-0.25
1
4207
10:15:08
35.75
35.80
35.80
-0.25
1
4206
10:14:44
35.70
35.80
35.80
-0.25
1
4205
10:14:38
35.75
35.80
35.75
-0.30
1
4204
10:14:34
35.75
35.80
35.80
-0.25
10
4203
10:14:14
35.70
35.80
35.80
-0.25
5
4193
10:14:12
35.70
35.75
35.75
-0.30
1
4188
10:14:01
35.70
35.75
35.75
-0.30
1
4187
10:13:46
35.70
35.75
35.75
-0.30
1
4186
10:13:46
35.70
35.75
35.75
-0.30
3
4185
10:13:42
35.70
35.75
35.75
-0.30
5
4182
10:13:26
35.70
35.75
35.75
-0.30
1
4177
10:13:25
35.70
35.75
35.75
-0.30
1
4176
10:13:18
35.70
35.75
35.75
-0.30
1
4175
10:13:09
35.70
35.75
35.70
-0.35
1
4174
10:13:08
35.70
35.75
35.75
-0.30
1
4173
10:13:06
35.70
35.75
35.75
-0.30
1
4172
10:13:04
35.70
35.75
35.75
-0.30
1
4171
10:12:12
35.65
35.70
35.70
-0.35
8
4170
10:12:08
35.65
35.70
35.70
-0.35
1
4162
10:12:07
35.70
35.75
35.70
-0.35
1
4161
10:12:04
35.70
35.75
35.75
-0.30
1
4160
10:12:01
35.65
35.70
35.70
-0.35
3
4159
10:11:58
35.65
35.70
35.70
-0.35
1
4156
10:11:49
35.65
35.70
35.65
-0.40
1
4155
10:11:44
35.65
35.70
35.65
-0.40
7
4154
10:11:40
35.65
35.70
35.65
-0.40
1
4147
10:11:40
35.65
35.70
35.65
-0.40
3
4146
10:11:34
35.65
35.70
35.65
-0.40
1
4143
10:11:31
35.65
35.70
35.65
-0.40
1
4142
10:11:27
35.65
35.70
35.65
-0.40
3
4141
10:11:12
35.65
35.70
35.65
-0.40
1
4138
10:11:06
35.65
35.70
35.65
-0.40
1
4137
10:11:00
35.60
35.65
35.65
-0.40
4
4136
10:10:58
35.65
35.70
35.65
-0.40
9
4132
10:10:53
35.65
35.70
35.65
-0.40
4
4123
10:10:47
35.65
35.70
35.65
-0.40
1
4119
10:10:38
35.65
35.70
35.65
-0.40
1
4118
10:10:31
35.65
35.75
35.65
-0.40
3
4117
10:10:25
35.70
35.75
35.70
-0.35
1
4114
10:10:20
35.70
35.75
35.70
-0.35
1
4113
10:10:12
35.65
35.75
35.65
-0.40
10
4112
10:10:07
35.65
35.70
35.80
-0.25
1
4102
10:10:07
35.65
35.70
35.70
-0.35
1
4101
10:10:05
35.65
35.70
35.70
-0.35
1
4100
10:09:57
35.70
35.80
35.70
-0.35
1
4099
10:09:57
35.65
35.70
35.70
-0.35
1
4098
10:09:56
35.65
35.70
35.70
-0.35
1
4097
10:09:55
35.70
35.80
35.70
-0.35
2
4096
10:09:55
35.70
35.80
35.70
-0.35
6
4094
10:09:52
35.70
35.80
35.70
-0.35
1
4088
10:09:51
35.65
35.70
35.70
-0.35
1
4087
10:09:43
35.65
35.70
35.70
-0.35
1
4086
10:09:42
35.70
35.80
35.70
-0.35
1
4085
10:09:30
35.70
35.80
35.70
-0.35
17
4084
10:09:29
35.70
35.80
35.70
-0.35
5
4067
10:09:26
35.75
35.80
35.75
-0.30
1
4062
10:09:26
35.75
35.80
35.75
-0.30
1
4061
10:09:25
35.75
35.80
35.75
-0.30
1
4060
10:09:25
35.70
35.75
35.75
-0.30
7
4059
10:09:01
35.70
35.75
35.70
-0.35
6
4052
10:09:00
35.70
35.75
35.70
-0.35
16
4046
10:09:00
35.70
35.75
35.70
-0.35
2
4030
10:08:51
35.75
35.80
35.75
-0.30
34
4028
10:08:48
35.80
35.85
35.80
-0.25
65
3994
10:07:48
35.80
35.85
35.85
-0.20
1
3929
10:07:37
35.80
35.85
35.85
-0.20
1
3928
10:07:05
35.85
35.90
35.85
-0.20
1
3927
10:07:02
35.85
35.90
35.85
-0.20
13
3926
10:07:02
35.85
35.90
35.85
-0.20
24
3913
10:06:48
35.85
35.90
35.85
-0.20
2
3889
10:06:14
35.85
35.90
35.85
-0.20
2
3887
10:05:52
35.85
35.90
35.90
-0.15
5
3885
10:05:40
35.85
35.90
35.90
-0.15
1
3880
10:05:19
35.85
35.90
35.90
-0.15
2
3879
10:04:40
35.85
35.90
35.90
-0.15
1
3877
10:03:59
35.85
35.90
35.90
-0.15
3
3876
10:03:48
35.85
35.90
35.90
-0.15
1
3873
10:03:32
35.85
35.90
35.90
-0.15
1
3872
10:03:14
35.85
35.90
35.85
-0.20
1
3871
10:03:09
35.80
35.85
35.85
-0.20
1
3870
10:03:00
35.80
35.85
35.85
-0.20
1
3869
10:02:42
35.85
35.90
35.85
-0.20
1
3868
10:02:42
35.80
35.85
35.85
-0.20
5
3867
10:02:40
35.80
35.85
35.85
-0.20
1
3862
10:02:27
35.80
35.85
35.80
-0.25
2
3861
10:02:27
35.80
35.85
35.80
-0.25
1
3859
10:02:21
35.85
35.90
35.85
-0.20
1
3858
10:02:21
35.85
35.90
35.85
-0.20
1
3857
10:02:19
35.85
35.90
35.85
-0.20
1
3856
10:02:14
35.80
35.85
35.85
-0.20
1
3855
10:02:12
35.80
35.85
35.80
-0.25
2
3854
10:02:02
35.80
35.85
35.85
-0.20
2
3852
10:01:57
35.80
35.85
35.85
-0.20
1
3850
10:01:56
35.80
35.85
35.80
-0.25
1
3849
10:01:34
35.85
35.90
35.85
-0.20
1
3848
10:01:02
35.80
35.85
35.85
-0.20
3
3847
10:00:43
35.85
35.90
35.85
-0.20
1
3844
10:00:43
35.80
35.85
35.85
-0.20
1
3843
10:00:28
35.85
35.90
35.85
-0.20
4
3842
10:00:19
35.85
35.90
35.85
-0.20
1
3838
10:00:15
35.85
35.90
35.85
-0.20
1
3837
10:00:12
35.85
35.90
35.85
-0.20
1
3836
10:00:09
35.85
35.90
35.85
-0.20
4
3835
09:59:58
35.85
35.90
35.85
-0.20
1
3831
09:59:19
35.85
35.90
35.90
-0.15
10
3830
09:59:17
35.85
35.90
35.85
-0.20
12
3820
09:59:16
35.85
35.90
35.90
-0.15
1
3808
09:58:57
35.85
35.90
35.90
-0.15
1
3807
09:58:35
35.85
35.90
35.90
-0.15
1
3806
09:57:55
35.85
35.90
35.90
-0.15
3
3805
09:57:07
35.85
35.90
35.90
-0.15
1
3802
09:57:01
35.85
35.95
35.85
-0.20
10
3801
09:56:42
35.90
35.95
35.90
-0.15
1
3791
09:55:50
35.85
35.90
35.90
-0.15
4
3790
09:55:48
35.85
35.90
35.85
-0.20
1
3786
09:55:00
35.85
35.90
35.90
-0.15
1
3785
09:54:52
35.85
35.90
35.85
-0.20
1
3784
09:54:52
35.85
35.90
35.90
-0.15
2
3783
09:54:28
35.85
35.90
35.85
-0.20
1
3781
09:54:24
35.80
35.85
35.85
-0.20
1
3780
09:54:02
35.80
35.90
35.80
-0.25
1
3779
09:54:00
35.80
35.90
35.80
-0.25
1
3778
09:53:40
35.80
35.90
35.80
-0.25
1
3777
09:53:40
35.80
35.85
35.85
-0.20
1
3776
09:53:32
35.80
35.85
35.85
-0.20
5
3775
09:53:22
35.85
35.90
35.85
-0.20
23
3770
09:53:22
35.85
35.90
35.85
-0.20
15
3747
09:53:19
35.85
35.90
35.85
-0.20
6
3732
09:52:59
35.85
35.90
35.85
-0.20
1
3726
09:52:57
35.85
35.90
35.90
-0.15
1
3725
09:52:36
35.90
35.95
35.90
-0.15
36
3724
09:52:36
35.90
35.95
35.90
-0.15
5
3688
09:52:26
35.90
35.95
35.90
-0.15
1
3683
09:52:11
35.90
36.00
35.90
-0.15
5
3682
09:52:04
35.95
36.00
35.95
-0.10
1
3677
09:51:59
35.95
36.00
35.95
-0.10
4
3676
09:51:57
35.90
36.00
35.90
-0.15
2
3672
09:51:44
35.95
36.00
35.95
-0.10
23
3670
09:51:44
35.95
36.00
35.95
-0.10
29
3647
09:51:32
35.95
36.00
35.95
-0.10
1
3618
09:51:28
35.95
36.00
35.95
-0.10
2
3617
09:50:16
36.00
36.05
36.00
-0.05
1
3615
09:50:16
36.00
36.05
36.00
-0.05
3
3614
09:50:16
36.00
36.05
36.00
-0.05
40
3611
09:50:16
36.00
36.05
36.00
-0.05
1
3571
09:50:00
36.05
36.10
36.05
0
5
3570
09:50:00
36.05
36.10
36.05
0
7
3565
09:49:42
36.00
36.05
36.05
0
4
3558
09:49:37
36.00
36.05
36.05
0
2
3554
09:49:34
36.00
36.05
36.05
0
1
3552
09:49:31
36.00
36.05
36.05
0
2
3551
09:49:24
36.00
36.05
36.05
0
10
3549
09:47:59
36.00
36.05
36.05
0
1
3539
09:47:58
36.00
36.05
36.05
0
2
3538
09:47:58
36.00
36.05
36.05
0
1
3536
09:47:58
36.00
36.05
36.05
0
1
3535
09:47:46
36.00
36.05
36.05
0
1
3534
09:47:32
36.00
36.05
36.05
0
1
3533
09:47:28
36.00
36.05
36.00
-0.05
2
3532
09:47:04
36.00
36.05
36.05
0
2
3530
09:47:01
36.00
36.05
36.05
0
1
3528
09:46:59
36.00
36.05
36.05
0
1
3527
09:46:53
36.00
36.05
36.05
0
1
3526
09:46:49
36.00
36.05
36.05
0
10
3525
09:46:30
36.00
36.05
36.00
-0.05
8
3515
09:44:52
35.95
36.00
36.00
-0.05
1
3507
09:44:52
35.95
36.00
36.00
-0.05
1
3506
09:44:39
35.95
36.00
35.95
-0.10
2
3505
09:44:36
35.95
36.00
36.00
-0.05
5
3503
09:44:13
35.95
36.00
36.00
-0.05
5
3498
09:44:05
35.90
36.00
35.90
-0.15
1
3493
09:44:02
35.90
36.00
36.00
-0.05
5
3492
09:44:00
35.90
36.00
36.00
-0.05
5
3487
09:43:47
35.90
36.00
35.90
-0.15
17
3482
09:43:46
35.90
36.00
36.00
-0.05
5
3465
09:43:40
35.90
35.95
35.95
-0.10
1
3460
09:43:29
35.95
36.00
35.95
-0.10
4
3459
09:43:17
35.95
36.00
35.95
-0.10
11
3455
09:43:17
35.95
36.00
35.95
-0.10
3
3444
09:43:14
35.95
36.00
35.95
-0.10
8
3441
09:42:59
35.95
36.00
35.95
-0.10
2
3433
09:42:50
35.95
36.00
36.00
-0.05
1
3431
09:42:42
35.95
36.00
36.00
-0.05
1
3430
09:42:39
35.90
36.00
36.00
-0.05
1
3429
09:42:39
35.95
36.00
35.95
-0.10
2
3428
09:42:25
35.95
36.00
36.00
-0.05
1
3426
09:42:08
35.90
35.95
35.95
-0.10
4
3425
09:41:54
35.90
35.95
35.95
-0.10
1
3421
09:41:45
35.90
35.95
35.90
-0.15
1
3420
09:41:44
35.90
35.95
35.90
-0.15
1
3419
09:41:42
35.90
35.95
35.90
-0.15
5
3418
09:41:38
35.90
35.95
35.90
-0.15
1
3413
09:41:31
35.90
35.95
35.90
-0.15
4
3412
09:40:03
35.90
36.00
35.90
-0.15
2
3408
09:40:03
35.95
36.00
35.95
-0.10
1
3406
09:39:31
35.95
36.00
35.95
-0.10
1
3405
09:39:11
35.90
36.00
35.90
-0.15
1
3404
09:39:10
35.90
35.95
35.95
-0.10
1
3403
09:38:55
35.95
36.05
35.95
-0.10
5
3402
09:38:54
35.95
36.00
36.00
-0.05
2
3397
09:38:39
35.95
36.00
36.00
-0.05
3
3395
09:38:25
35.95
36.00
36.00
-0.05
1
3392
09:38:24
35.95
36.00
36.00
-0.05
1
3391
09:38:18
35.95
36.00
35.95
-0.10
1
3390
09:37:58
35.95
36.00
35.95
-0.10
10
3389
09:37:53
35.95
36.00
36.00
-0.05
10
3379
09:37:45
35.95
36.00
35.95
-0.10
4
3369
09:37:07
35.90
35.95
35.95
-0.10
1
3365
09:37:06
35.90
35.95
35.95
-0.10
1
3364
09:36:58
35.90
35.95
35.95
-0.10
3
3363
09:36:39
35.90
35.95
35.90
-0.15
3
3360
09:36:31
35.90
35.95
35.95
-0.10
1
3357
09:36:22
35.90
35.95
35.95
-0.10
5
3356
09:36:20
35.90
35.95
35.90
-0.15
2
3351
09:35:58
35.90
35.95
35.90
-0.15
1
3349
09:35:09
35.85
35.90
35.90
-0.15
1
3348
09:35:05
35.85
35.90
35.90
-0.15
1
3347
09:34:54
35.85
35.90
35.90
-0.15
6
3346
09:34:54
35.85
35.90
35.90
-0.15
7
3340
09:34:48
35.85
35.90
35.90
-0.15
1
3333
09:34:47
35.85
35.90
35.85
-0.20
5
3332
09:34:31
35.85
35.90
35.85
-0.20
1
3327
09:34:27
35.85
35.90
35.85
-0.20
3
3326
09:34:26
35.85
35.90
35.85
-0.20
5
3323
09:34:25
35.85
35.90
35.85
-0.20
1
3318
09:34:25
35.85
35.90
35.85
-0.20
1
3317
09:34:20
35.85
35.90
35.85
-0.20
20
3316
09:34:14
35.85
35.90
35.85
-0.20
5
3296
09:34:07
35.90
35.95
35.90
-0.15
5
3291
09:34:06
35.90
35.95
35.85
-0.20
2
3286
09:34:06
35.90
35.95
35.90
-0.15
3
3284
09:34:04
35.90
35.95
35.90
-0.15
1
3281
09:34:04
35.90
35.95
35.90
-0.15
2
3280
09:34:03
35.90
35.95
35.90
-0.15
1
3278
09:33:55
35.85
35.90
35.90
-0.15
1
3277
09:33:53
35.85
35.90
35.90
-0.15
1
3276
09:33:53
35.90
35.95
35.90
-0.15
5
3275
09:33:44
35.90
35.95
35.90
-0.15
2
3270
09:33:34
35.90
35.95
35.90
-0.15
1
3268
09:33:33
35.85
35.95
35.95
-0.10
1
3267
09:33:30
35.85
35.95
35.85
-0.20
1
3266
09:33:20
35.90
35.95
35.90
-0.15
1
3265
09:33:20
35.90
35.95
35.90
-0.15
5
3264
09:33:20
35.90
35.95
35.90
-0.15
1
3259
09:33:15
35.90
35.95
35.90
-0.15
1
3258
09:33:14
35.90
35.95
35.90
-0.15
2
3257
09:33:09
35.90
35.95
35.90
-0.15
2
3255
09:33:09
35.90
35.95
35.90
-0.15
5
3253
09:33:02
35.90
35.95
35.90
-0.15
1
3248
09:33:01
35.90
35.95
35.90
-0.15
2
3247
09:33:00
35.90
35.95
35.90
-0.15
1
3245
09:32:56
35.90
35.95
35.90
-0.15
1
3244
09:32:48
35.90
35.95
35.90
-0.15
1
3243
09:32:47
35.90
35.95
35.90
-0.15
1
3242
09:32:45
35.90
35.95
35.90
-0.15
4
3241
09:32:30
35.90
35.95
35.90
-0.15
1
3237
09:32:28
35.90
35.95
35.90
-0.15
1
3236
09:32:20
35.90
35.95
35.90
-0.15
1
3235
09:32:17
35.90
35.95
35.90
-0.15
2
3234
09:32:13
35.90
35.95
35.90
-0.15
1
3232
09:32:10
35.85
35.90
35.90
-0.15
2
3231
09:32:04
35.85
35.90
35.90
-0.15
1
3229
09:32:03
35.90
35.95
35.90
-0.15
3
3228
09:32:02
35.90
35.95
35.90
-0.15
1
3225
09:32:01
35.90
35.95
35.90
-0.15
1
3224
09:31:52
35.90
35.95
35.90
-0.15
9
3223
09:31:52
35.90
35.95
35.90
-0.15
10
3214
09:31:52
35.90
35.95
35.90
-0.15
10
3204
09:31:48
35.90
35.95
35.90
-0.15
17
3194
09:31:31
35.90
35.95
35.95
-0.10
1
3177
09:31:28
35.95
36.00
35.95
-0.10
3
3176
09:31:24
35.95
36.00
35.95
-0.10
1
3173
09:31:20
35.90
35.95
35.95
-0.10
7
3172
09:31:20
35.90
35.95
35.95
-0.10
1
3165
09:31:15
35.90
35.95
35.90
-0.15
1
3164
09:31:02
35.95
36.00
35.95
-0.10
3
3163
09:30:57
35.95
36.00
35.95
-0.10
1
3160
09:30:48
35.95
36.00
35.95
-0.10
5
3159
09:30:44
35.95
36.00
36.00
-0.05
1
3154
09:30:42
35.95
36.00
35.95
-0.10
1
3153
09:30:39
35.95
36.00
36.00
-0.05
2
3152
09:30:25
35.95
36.00
36.00
-0.05
5
3150
09:30:19
35.95
36.00
35.95
-0.10
1
3145
09:30:19
35.90
35.95
35.95
-0.10
1
3144
09:30:13
35.90
35.95
35.95
-0.10
1
3143
09:30:11
35.95
36.00
35.95
-0.10
1
3142
09:30:10
35.95
36.00
35.95
-0.10
2
3141
09:29:59
35.95
36.00
35.95
-0.10
1
3139
09:29:55
35.90
36.00
35.90
-0.15
1
3138
09:29:54
35.90
36.00
35.90
-0.15
4
3137
09:29:46
35.90
35.95
35.95
-0.10
1
3133
09:29:41
35.90
35.95
35.95
-0.10
5
3132
09:29:39
35.90
35.95
35.90
-0.15
2
3127
09:29:35
35.90
35.95
35.95
-0.10
1
3125
09:29:34
35.90
35.95
35.95
-0.10
1
3124
09:29:32
35.90
35.95
35.95
-0.10
1
3123
09:29:28
35.90
35.95
35.95
-0.10
2
3122
09:29:24
35.90
35.95
35.95
-0.10
10
3120
09:29:21
35.90
35.95
35.90
-0.15
1
3110
09:29:17
35.90
35.95
35.95
-0.10
1
3109
09:29:05
35.90
35.95
35.90
-0.15
1
3108
09:29:04
35.90
35.95
35.90
-0.15
5
3107
09:28:59
35.90
35.95
35.95
-0.10
3
3102
09:28:58
35.90
35.95
35.90
-0.15
2
3099
09:28:53
35.90
35.95
35.90
-0.15
5
3097
09:28:53
35.90
35.95
35.95
-0.10
3
3092
09:28:52
35.90
35.95
35.90
-0.15
1
3089
09:28:47
35.90
35.95
35.90
-0.15
1
3088
09:28:46
35.90
35.95
35.90
-0.15
10
3087
09:28:28
35.90
35.95
35.90
-0.15
1
3077
09:28:22
35.95
36.00
35.90
-0.15
1
3076
09:28:22
35.95
36.00
35.95
-0.10
1
3075
09:28:17
35.90
35.95
35.95
-0.10
1
3074
09:28:16
35.90
35.95
35.90
-0.15
1
3073
09:28:16
35.90
35.95
35.90
-0.15
1
3072
09:28:14
35.90
35.95
35.95
-0.10
5
3071
09:28:13
35.90
35.95
35.95
-0.10
1
3066
09:28:03
35.90
35.95
35.90
-0.15
3
3065
09:27:54
35.95
36.00
35.95
-0.10
5
3062
09:27:52
35.95
36.00
35.95
-0.10
5
3057
09:27:38
35.95
36.00
35.95
-0.10
1
3052
09:27:37
35.95
36.00
35.95
-0.10
5
3051
09:27:36
35.95
36.00
35.95
-0.10
1
3046
09:27:28
35.95
36.00
35.95
-0.10
1
3045
09:27:27
35.95
36.00
35.95
-0.10
1
3044
09:27:15
35.95
36.00
35.95
-0.10
3
3043
09:27:08
35.95
36.00
35.95
-0.10
2
3040
09:26:59
35.90
35.95
35.95
-0.10
2
3038
09:26:58
35.90
35.95
35.95
-0.10
1
3036
09:26:56
35.90
35.95
35.95
-0.10
1
3035
09:26:53
35.95
36.00
35.95
-0.10
16
3034
09:26:40
35.95
36.00
35.95
-0.10
1
3018
09:26:25
35.95
36.00
36.00
-0.05
2
3017
09:26:15
35.95
36.00
35.95
-0.10
2
3015
09:26:04
35.95
36.00
36.05
0
4
3013
09:26:04
35.95
36.00
36.00
-0.05
16
3009
09:25:56
35.95
36.00
35.95
-0.10
1
2993
09:25:56
35.95
36.00
36.00
-0.05
2
2992
09:25:53
35.95
36.00
35.95
-0.10
1
2990
09:25:43
35.95
36.00
35.95
-0.10
1
2989
09:25:38
35.95
36.00
35.95
-0.10
1
2988
09:25:36
35.95
36.00
35.95
-0.10
1
2987
09:25:33
35.95
36.00
35.95
-0.10
5
2986
09:25:14
36.00
36.05
36.00
-0.05
2
2981
09:25:14
36.00
36.05
36.00
-0.05
3
2979
09:25:09
36.00
36.05
36.00
-0.05
26
2976
09:25:05
36.00
36.05
36.00
-0.05
2
2950
09:25:00
36.00
36.05
36.05
0
5
2948
09:24:52
36.00
36.05
36.05
0
10
2943
09:24:50
36.00
36.05
36.00
-0.05
46
2933
09:24:50
36.00
36.10
36.00
-0.05
3
2887
09:24:49
36.00
36.10
36.00
-0.05
15
2884
09:24:49
36.00
36.05
36.05
0
1
2869
09:24:46
36.05
36.10
36.05
0
1
2868
09:24:44
36.05
36.10
36.05
0
7
2867
09:24:44
36.05
36.10
36.05
0
2
2860
09:24:44
36.05
36.10
36.05
0
1
2858
09:24:43
36.05
36.10
36.05
0
2
2857
09:24:34
36.05
36.10
36.05
0
1
2855
09:24:34
36.00
36.05
36.05
0
4
2854
09:24:25
36.00
36.05
36.05
0
1
2850
09:24:23
36.00
36.05
36.00
-0.05
1
2849
09:24:23
36.00
36.05
36.00
-0.05
3
2848
09:24:18
36.00
36.10
36.00
-0.05
2
2845
09:24:18
36.00
36.05
36.10
+0.05
1
2843
09:24:18
36.00
36.05
36.05
0
9
2842
09:24:16
36.00
36.05
36.00
-0.05
2
2833
09:24:13
36.00
36.05
36.00
-0.05
3
2831
09:24:00
36.00
36.05
36.00
-0.05
1
2828
09:24:00
36.05
36.10
36.05
0
3
2827
09:24:00
36.05
36.10
36.05
0
5
2824
09:23:59
36.05
36.10
36.05
0
2
2819
09:23:50
36.05
36.10
36.10
+0.05
1
2817
09:23:47
36.05
36.10
36.05
0
6
2816
09:23:46
36.05
36.15
36.05
0
17
2810
09:23:46
36.10
36.15
36.10
+0.05
21
2793
09:23:46
36.10
36.15
36.10
+0.05
51
2772
09:23:33
36.15
36.20
36.15
+0.10
2
2721
09:23:31
36.10
36.15
36.20
+0.15
2
2719
09:23:31
36.10
36.15
36.15
+0.10
3
2717
09:23:25
36.10
36.15
36.15
+0.10
3
2714
09:22:53
36.10
36.20
36.20
+0.15
5
2711
09:22:48
36.10
36.20
36.20
+0.15
2
2706
09:22:43
36.10
36.20
36.20
+0.15
2
2704
09:22:41
36.15
36.20
36.15
+0.10
26
2702
09:22:40
36.20
36.25
36.20
+0.15
1
2676
09:22:39
36.20
36.25
36.20
+0.15
1
2675
09:22:39
36.15
36.20
36.20
+0.15
1
2674
09:22:23
36.20
36.25
36.20
+0.15
2
2673
09:22:19
36.20
36.25
36.20
+0.15
1
2671
09:22:18
36.20
36.25
36.20
+0.15
1
2670
09:22:17
36.20
36.25
36.20
+0.15
2
2669
09:22:15
36.20
36.25
36.20
+0.15
1
2667
09:22:15
36.15
36.20
36.20
+0.15
11
2666
09:22:13
36.15
36.20
36.20
+0.15
2
2655
09:22:05
36.15
36.20
36.20
+0.15
1
2653
09:21:55
36.20
36.25
36.20
+0.15
3
2652
09:21:55
36.20
36.25
36.20
+0.15
2
2649
09:21:47
36.15
36.20
36.20
+0.15
1
2647
09:21:43
36.15
36.20
36.20
+0.15
1
2646
09:21:37
36.15
36.20
36.20
+0.15
5
2645
09:21:35
36.15
36.20
36.15
+0.10
1
2640
09:21:33
36.15
36.20
36.20
+0.15
3
2639
09:21:33
36.15
36.20
36.15
+0.10
10
2636
09:21:25
36.15
36.20
36.20
+0.15
1
2626
09:21:20
36.15
36.20
36.20
+0.15
1
2625
09:21:05
36.15
36.20
36.25
+0.20
5
2624
09:21:05
36.15
36.20
36.20
+0.15
10
2619
09:21:03
36.20
36.25
36.20
+0.15
10
2609
09:20:54
36.15
36.20
36.20
+0.15
1
2599
09:20:45
36.15
36.20
36.20
+0.15
1
2598
09:20:33
36.20
36.25
36.20
+0.15
1
2597
09:20:33
36.15
36.20
36.20
+0.15
4
2596
09:20:33
36.15
36.20
36.20
+0.15
1
2592
09:20:12
36.20
36.25
36.20
+0.15
2
2591
09:20:12
36.15
36.20
36.20
+0.15
1
2589
09:20:07
36.20
36.25
36.20
+0.15
22
2588
09:20:07
36.20
36.25
36.20
+0.15
1
2566
09:19:33
36.20
36.25
36.20
+0.15
1
2565
09:19:24
36.20
36.25
36.25
+0.20
2
2564
09:19:22
36.20
36.25
36.25
+0.20
1
2562
09:19:18
36.20
36.25
36.25
+0.20
2
2561
09:18:59
36.20
36.25
36.25
+0.20
1
2559
09:18:52
36.25
36.30
36.25
+0.20
2
2558
09:18:51
36.25
36.30
36.25
+0.20
6
2556
09:18:43
36.25
36.30
36.25
+0.20
3
2550
09:18:36
36.25
36.35
36.25
+0.20
1
2547
09:18:30
36.25
36.35
36.35
+0.30
1
2546
09:18:23
36.30
36.35
36.30
+0.25
5
2545
09:18:21
36.30
36.35
36.30
+0.25
1
2540
09:18:21
36.30
36.35
36.35
+0.30
3
2539
09:18:20
36.30
36.35
36.30
+0.25
1
2536
09:18:08
36.20
36.35
36.35
+0.30
2
2535
09:18:06
36.20
36.30
36.30
+0.25
1
2533
09:18:05
36.20
36.35
36.20
+0.15
2
2532
09:18:04
36.25
36.35
36.25
+0.20
2
2530
09:18:03
36.25
36.35
36.25
+0.20
1
2528
09:18:01
36.25
36.35
36.35
+0.30
1
2527
09:18:01
36.20
36.25
36.25
+0.20
1
2526
09:18:00
36.20
36.35
36.20
+0.15
1
2525
09:17:59
36.20
36.30
36.30
+0.25
22
2524
09:17:59
36.20
36.30
36.30
+0.25
24
2502
09:17:59
36.20
36.30
36.30
+0.25
5
2478
09:17:59
36.20
36.25
36.25
+0.20
45
2473
09:17:59
36.20
36.25
36.20
+0.15
5
2428
09:17:47
36.15
36.20
36.20
+0.15
7
2423
09:17:43
36.15
36.20
36.20
+0.15
3
2416
09:17:41
36.20
36.25
36.20
+0.15
9
2413
09:17:41
36.20
36.25
36.25
+0.20
1
2404
09:17:20
36.15
36.20
36.20
+0.15
1
2403
09:17:20
36.15
36.20
36.20
+0.15
1
2402
09:17:15
36.15
36.20
36.20
+0.15
1
2401
09:17:11
36.20
36.25
36.20
+0.15
1
2400
09:17:10
36.20
36.25
36.20
+0.15
2
2399
09:17:01
36.20
36.25
36.20
+0.15
5
2397
09:16:57
36.15
36.20
36.20
+0.15
3
2392
09:16:57
36.15
36.20
36.20
+0.15
2
2389
09:16:56
36.15
36.20
36.15
+0.10
10
2387
09:16:54
36.15
36.20
36.20
+0.15
1
2377
09:16:35
36.15
36.20
36.20
+0.15
1
2376
09:16:23
36.15
36.25
36.15
+0.10
5
2375
09:16:19
36.15
36.25
36.15
+0.10
5
2370
09:16:18
36.20
36.25
36.20
+0.15
10
2365
09:16:13
36.15
36.25
36.25
+0.20
1
2355
09:16:07
36.20
36.25
36.20
+0.15
3
2354
09:16:07
36.15
36.20
36.20
+0.15
1
2351
09:15:48
36.20
36.25
36.20
+0.15
10
2350
09:15:37
36.15
36.25
36.15
+0.10
1
2340
09:15:35
36.15
36.25
36.25
+0.20
1
2339
09:15:31
36.15
36.25
36.25
+0.20
1
2338
09:15:31
36.20
36.25
36.20
+0.15
3
2337
09:15:20
36.20
36.25
36.25
+0.20
1
2334
09:15:16
36.15
36.20
36.20
+0.15
1
2333
09:15:16
36.15
36.20
36.20
+0.15
1
2332
09:15:08
36.10
36.15
36.15
+0.10
20
2331
09:15:08
36.10
36.15
36.15
+0.10
14
2311
09:15:08
36.10
36.15
36.15
+0.10
1
2297
09:14:44
36.10
36.15
36.10
+0.05
1
2296
09:14:43
36.10
36.15
36.15
+0.10
2
2295
09:14:39
36.10
36.15
36.15
+0.10
1
2293
09:14:25
36.05
36.10
36.10
+0.05
1
2292
09:14:19
36.05
36.15
36.15
+0.10
5
2291
09:14:12
36.05
36.10
36.10
+0.05
5
2286
09:14:09
36.10
36.15
36.10
+0.05
3
2281
09:14:08
36.10
36.15
36.10
+0.05
3
2278
09:14:08
36.10
36.15
36.10
+0.05
9
2275
09:14:06
36.10
36.15
36.10
+0.05
20
2266
09:13:50
36.10
36.15
36.15
+0.10
1
2246
09:13:41
36.10
36.15
36.15
+0.10
1
2245
09:13:38
36.10
36.15
36.15
+0.10
1
2244
09:13:34
36.10
36.15
36.15
+0.10
20
2243
09:13:09
36.15
36.20
36.15
+0.10
17
2223
09:13:09
36.20
36.25
36.20
+0.15
1
2206
09:13:08
36.15
36.20
36.20
+0.15
1
2205
09:13:02
36.20
36.25
36.20
+0.15
14
2204
09:13:00
36.20
36.25
36.20
+0.15
1
2190
09:12:56
36.20
36.25
36.25
+0.20
6
2189
09:12:53
36.20
36.25
36.25
+0.20
1
2183
09:12:46
36.20
36.25
36.20
+0.15
1
2182
09:12:39
36.20
36.25
36.20
+0.15
2
2181
09:12:33
36.20
36.25
36.25
+0.20
1
2179
09:12:29
36.20
36.25
36.25
+0.20
1
2178
09:12:28
36.20
36.25
36.25
+0.20
10
2177
09:12:26
36.20
36.25
36.25
+0.20
1
2167
09:12:22
36.15
36.20
36.20
+0.15
1
2166
09:12:19
36.15
36.20
36.20
+0.15
2
2165
09:12:17
36.15
36.20
36.20
+0.15
2
2163
09:12:11
36.15
36.20
36.20
+0.15
2
2161
09:12:11
36.15
36.20
36.20
+0.15
1
2159
09:12:06
36.15
36.20
36.20
+0.15
1
2158
09:12:06
36.20
36.25
36.20
+0.15
3
2157
09:12:05
36.20
36.25
36.20
+0.15
1
2154
09:12:04
36.20
36.25
36.20
+0.15
15
2153
09:12:02
36.20
36.25
36.25
+0.20
1
2138
09:12:01
36.20
36.25
36.20
+0.15
1
2137
09:11:57
36.20
36.25
36.25
+0.20
5
2136
09:11:49
36.20
36.25
36.25
+0.20
2
2131
09:11:47
36.20
36.25
36.20
+0.15
2
2129
09:11:34
36.20
36.25
36.20
+0.15
1
2127
09:11:34
36.20
36.25
36.25
+0.20
1
2126
09:11:31
36.20
36.25
36.25
+0.20
1
2125
09:11:31
36.20
36.25
36.25
+0.20
1
2124
09:11:29
36.20
36.25
36.25
+0.20
1
2123
09:11:24
36.20
36.25
36.20
+0.15
10
2122
09:11:23
36.20
36.25
36.25
+0.20
1
2112
09:11:20
36.20
36.25
36.25
+0.20
2
2111
09:11:20
36.20
36.25
36.25
+0.20
1
2109
09:11:18
36.20
36.25
36.25
+0.20
1
2108
09:11:18
36.15
36.20
36.20
+0.15
3
2107
09:11:17
36.15
36.20
36.20
+0.15
5
2104
09:11:15
36.15
36.20
36.15
+0.10
3
2099
09:11:15
36.20
36.25
36.20
+0.15
12
2096
09:11:08
36.20
36.25
36.20
+0.15
1
2084
09:11:00
36.15
36.20
36.20
+0.15
1
2083
09:10:58
36.15
36.20
36.20
+0.15
5
2082
09:10:54
36.15
36.20
36.25
+0.20
1
2077
09:10:54
36.15
36.20
36.20
+0.15
1
2076
09:10:54
36.15
36.20
36.20
+0.15
10
2075
09:10:48
36.10
36.15
36.15
+0.10
2
2065
09:10:47
36.10
36.15
36.15
+0.10
1
2063
09:10:38
36.10
36.15
36.10
+0.05
10
2062
09:10:37
36.10
36.15
36.10
+0.05
1
2052
09:10:22
36.05
36.20
36.05
0
10
2051
09:10:16
36.05
36.10
36.10
+0.05
1
2041
09:10:07
36.00
36.05
36.05
0
10
2040
09:10:07
36.00
36.05
36.05
0
1
2030
09:10:07
36.05
36.25
36.05
0
9
2029
09:09:59
36.00
36.05
36.05
0
1
2020
09:09:54
36.05
36.25
36.05
0
10
2019
09:09:53
36.05
36.25
36.05
0
15
2009
09:09:53
36.05
36.20
36.20
+0.15
7
1994
09:09:53
36.05
36.20
36.20
+0.15
12
1987
09:09:38
36.10
36.20
36.05
0
1
1975
09:09:38
36.10
36.20
36.10
+0.05
9
1974
09:09:35
36.10
36.15
36.15
+0.10
3
1965
09:09:35
36.00
36.10
36.10
+0.05
22
1962
09:09:35
36.00
36.10
36.10
+0.05
7
1940
09:09:31
36.00
36.10
36.00
-0.05
1
1933
09:09:26
36.00
36.10
36.00
-0.05
2
1932
09:09:25
36.00
36.05
36.05
0
6
1930
09:09:25
36.00
36.05
36.05
0
2
1924
09:09:20
36.00
36.05
36.00
-0.05
2
1922
09:09:19
36.00
36.05
36.00
-0.05
10
1920
09:09:14
36.00
36.05
36.05
0
1
1910
09:09:08
36.00
36.05
36.05
0
1
1909
09:09:02
36.00
36.05
36.05
0
5
1908
09:08:59
36.00
36.05
36.00
-0.05
2
1903
09:08:47
35.95
36.00
36.00
-0.05
2
1901
09:08:44
35.95
36.00
36.00
-0.05
10
1899
09:08:39
35.95
36.00
35.95
-0.10
1
1889
09:08:37
35.95
36.00
35.95
-0.10
1
1888
09:08:37
35.95
36.00
35.95
-0.10
5
1887
09:08:33
35.95
36.00
35.95
-0.10
3
1882
09:08:23
35.95
36.00
35.95
-0.10
3
1879
09:08:23
35.95
36.00
35.95
-0.10
1
1876
09:08:22
35.95
36.00
36.00
-0.05
7
1875
09:08:20
35.95
36.00
36.00
-0.05
1
1868
09:08:17
35.95
36.00
36.00
-0.05
10
1867
09:08:12
35.95
36.00
36.00
-0.05
5
1857
09:08:11
35.90
35.95
35.95
-0.10
3
1852
09:08:11
35.90
35.95
35.90
-0.15
8
1849
09:08:10
35.90
35.95
35.95
-0.10
5
1841
09:08:09
35.90
35.95
35.95
-0.10
1
1836
09:08:02
35.90
35.95
35.90
-0.15
10
1835
09:08:00
35.90
35.95
35.95
-0.10
1
1825
09:07:58
35.90
35.95
35.90
-0.15
1
1824
09:07:58
35.90
35.95
35.90
-0.15
1
1823
09:07:51
35.95
36.00
35.95
-0.10
7
1822
09:07:51
35.95
36.00
35.95
-0.10
5
1815
09:07:51
35.95
36.00
35.95
-0.10
10
1810
09:07:50
36.00
36.15
36.00
-0.05
3
1800
09:07:50
36.00
36.15
36.00
-0.05
3
1797
09:07:50
36.00
36.15
36.00
-0.05
6
1794
09:07:50
36.00
36.15
36.00
-0.05
9
1788
09:07:50
36.00
36.15
36.00
-0.05
40
1779
09:07:44
36.00
36.15
36.00
-0.05
1
1739
09:07:41
36.00
36.15
36.15
+0.10
2
1738
09:07:41
36.05
36.15
36.05
0
6
1736
09:07:41
36.05
36.15
36.05
0
51
1730
09:07:41
36.05
36.15
36.05
0
10
1679
09:07:37
36.10
36.15
36.10
+0.05
22
1669
09:07:29
36.10
36.15
36.15
+0.10
3
1647
09:07:22
36.10
36.20
36.10
+0.05
4
1644
09:07:14
36.10
36.15
36.10
+0.05
2
1640
09:07:09
36.05
36.15
36.05
0
2
1638
09:07:07
36.05
36.15
36.15
+0.10
10
1636
09:07:03
36.05
36.15
36.05
0
1
1626
09:07:00
36.05
36.10
36.10
+0.05
1
1625
09:07:00
36.10
36.15
36.10
+0.05
3
1624
09:06:55
36.10
36.15
36.10
+0.05
1
1621
09:06:47
36.10
36.15
36.10
+0.05
2
1620
09:06:45
36.05
36.10
36.10
+0.05
6
1618
09:06:38
36.05
36.10
36.10
+0.05
3
1612
09:06:34
36.05
36.10
36.05
0
2
1609
09:06:33
36.05
36.10
36.10
+0.05
1
1607
09:06:31
36.05
36.10
36.05
0
1
1606
09:06:30
36.05
36.10
36.10
+0.05
1
1605
09:06:25
36.05
36.10
36.10
+0.05
1
1604
09:06:23
36.05
36.10
36.10
+0.05
1
1603
09:06:23
36.10
36.15
36.10
+0.05
22
1602
09:06:14
36.15
36.25
36.15
+0.10
4
1580
09:06:14
36.15
36.25
36.15
+0.10
2
1576
09:06:13
36.15
36.25
36.15
+0.10
1
1574
09:06:12
36.15
36.25
36.15
+0.10
5
1573
09:06:11
36.15
36.25
36.15
+0.10
3
1568
09:06:10
36.20
36.25
36.20
+0.15
1
1565
09:06:06
36.10
36.20
36.25
+0.20
5
1564
09:06:06
36.10
36.20
36.20
+0.15
3
1559
09:06:03
36.10
36.20
36.10
+0.05
1
1556
09:06:01
36.10
36.25
36.10
+0.05
1
1555
09:06:01
36.10
36.25
36.25
+0.20
1
1554
09:05:59
36.10
36.25
36.10
+0.05
1
1553
09:05:58
36.10
36.15
36.25
+0.20
9
1552
09:05:58
36.10
36.15
36.15
+0.10
1
1543
09:05:56
36.15
36.25
36.15
+0.10
5
1542
09:05:52
36.20
36.30
36.20
+0.15
59
1537
09:05:52
36.25
36.30
36.25
+0.20
1
1478
09:05:52
36.20
36.30
36.20
+0.15
3
1477
09:05:51
36.25
36.30
36.25
+0.20
10
1474
09:05:49
36.25
36.30
36.20
+0.15
1
1464
09:05:49
36.25
36.30
36.25
+0.20
1
1463
09:05:44
36.25
36.30
36.25
+0.20
5
1462
09:05:44
36.20
36.25
36.25
+0.20
2
1457
09:05:40
36.25
36.30
36.25
+0.20
12
1455
09:05:38
36.30
36.35
36.30
+0.25
3
1443
09:05:35
36.25
36.40
36.25
+0.20
2
1440
09:05:35
36.25
36.40
36.25
+0.20
12
1438
09:05:34
36.25
36.35
36.35
+0.30
2
1426
09:05:31
36.30
36.40
36.30
+0.25
1
1424
09:05:31
36.25
36.30
36.30
+0.25
4
1423
09:05:27
36.25
36.30
36.25
+0.20
1
1419
09:05:27
36.25
36.30
36.30
+0.25
2
1418
09:05:26
36.25
36.30
36.30
+0.25
1
1416
09:05:23
36.30
36.40
36.30
+0.25
2
1415
09:05:22
36.30
36.40
36.30
+0.25
10
1413
09:05:22
36.35
36.40
36.35
+0.30
8
1403
09:05:22
36.30
36.35
36.35
+0.30
16
1395
09:05:14
36.30
36.35
36.30
+0.25
1
1379
09:05:14
36.30
36.35
36.35
+0.30
4
1378
09:05:14
36.30
36.35
36.30
+0.25
1
1374
09:05:11
36.30
36.35
36.30
+0.25
10
1373
09:05:10
36.25
36.35
36.35
+0.30
1
1363
09:05:09
36.25
36.35
36.35
+0.30
1
1362
09:05:07
36.25
36.35
36.35
+0.30
1
1361
09:05:07
36.25
36.35
36.35
+0.30
1
1360
09:05:06
36.25
36.30
36.30
+0.25
1
1359
09:05:05
36.30
36.35
36.30
+0.25
1
1358
09:05:05
36.30
36.35
36.30
+0.25
8
1357
09:05:01
36.30
36.35
36.35
+0.30
2
1349
09:04:56
36.30
36.35
36.30
+0.25
2
1347
09:04:55
36.25
36.35
36.35
+0.30
1
1345
09:04:53
36.25
36.30
36.30
+0.25
1
1344
09:04:49
36.30
36.35
36.30
+0.25
5
1343
09:04:49
36.30
36.35
36.30
+0.25
3
1338
09:04:46
36.25
36.30
36.30
+0.25
4
1335
09:04:46
36.25
36.30
36.30
+0.25
1
1331
09:04:46
36.25
36.30
36.30
+0.25
1
1330
09:04:46
36.25
36.30
36.25
+0.20
1
1329
09:04:41
36.25
36.30
36.30
+0.25
4
1328
09:04:40
36.25
36.30
36.30
+0.25
1
1324
09:04:37
36.20
36.35
36.20
+0.15
3
1323
09:04:36
36.30
36.35
36.30
+0.25
5
1320
09:04:36
36.20
36.30
36.30
+0.25
5
1315
09:04:33
36.25
36.30
36.25
+0.20
2
1310
09:04:31
36.25
36.30
36.25
+0.20
1
1308
09:04:31
36.20
36.30
36.30
+0.25
1
1307
09:04:30
36.25
36.30
36.25
+0.20
1
1306
09:04:29
36.20
36.30
36.20
+0.15
4
1305
09:04:28
36.20
36.30
36.30
+0.25
1
1301
09:04:26
36.20
36.30
36.30
+0.25
3
1300
09:04:25
36.20
36.25
36.30
+0.25
3
1297
09:04:25
36.20
36.25
36.25
+0.20
1
1294
09:04:25
36.25
36.30
36.25
+0.20
1
1293
09:04:24
36.25
36.30
36.25
+0.20
2
1292
09:04:23
36.25
36.30
36.25
+0.20
1
1290
09:04:23
36.20
36.25
36.25
+0.20
1
1289
09:04:21
36.25
36.30
36.25
+0.20
1
1288
09:04:20
36.20
36.25
36.30
+0.25
1
1287
09:04:20
36.20
36.25
36.25
+0.20
1
1286
09:04:20
36.20
36.25
36.25
+0.20
1
1285
09:04:20
36.20
36.25
36.25
+0.20
1
1284
09:04:19
36.25
36.30
36.25
+0.20
4
1283
09:04:19
36.25
36.30
36.25
+0.20
3
1279
09:04:15
36.25
36.35
36.25
+0.20
1
1276
09:04:15
36.25
36.30
36.30
+0.25
2
1275
09:04:10
36.20
36.35
36.35
+0.30
2
1273
09:04:09
36.20
36.35
36.35
+0.30
1
1271
09:04:07
36.20
36.35
36.35
+0.30
2
1270
09:04:06
36.20
36.35
36.35
+0.30
10
1268
09:04:05
36.30
36.35
36.30
+0.25
1
1258
09:04:05
36.25
36.40
36.25
+0.20
31
1257
09:04:04
36.30
36.40
36.30
+0.25
60
1226
09:04:04
36.35
36.40
36.35
+0.30
1
1166
09:04:04
36.30
36.35
36.35
+0.30
4
1165
09:04:02
36.30
36.35
36.30
+0.25
4
1161
09:04:01
36.30
36.35
36.35
+0.30
10
1157
09:03:59
36.30
36.35
36.30
+0.25
2
1147
09:03:56
36.25
36.30
36.30
+0.25
12
1145
09:03:56
36.25
36.30
36.30
+0.25
2
1133
09:03:55
36.25
36.30
36.30
+0.25
5
1131
09:03:54
36.25
36.30
36.30
+0.25
1
1126
09:03:50
36.25
36.30
36.30
+0.25
1
1125
09:03:48
36.25
36.30
36.30
+0.25
1
1124
09:03:48
36.25
36.30
36.25
+0.20
1
1123
09:03:47
36.25
36.30
36.30
+0.25
5
1122
09:03:45
36.20
36.25
36.25
+0.20
2
1117
09:03:45
36.20
36.25
36.25
+0.20
1
1115
09:03:42
36.20
36.25
36.25
+0.20
2
1114
09:03:40
36.20
36.25
36.20
+0.15
1
1112
09:03:40
36.20
36.25
36.25
+0.20
1
1111
09:03:38
36.20
36.25
36.25
+0.20
3
1110
09:03:35
36.15
36.20
36.20
+0.15
7
1107
09:03:35
36.15
36.20
36.20
+0.15
1
1100
09:03:22
36.10
36.15
36.15
+0.10
8
1099
09:03:22
36.10
36.15
36.15
+0.10
4
1091
09:03:22
36.10
36.15
36.15
+0.10
7
1087
09:03:09
36.05
36.10
36.10
+0.05
9
1080
09:03:04
36.05
36.10
36.10
+0.05
1
1071
09:03:02
36.05
36.10
36.10
+0.05
1
1070
09:02:54
36.05
36.10
36.05
0
1
1069
09:02:50
36.05
36.10
36.05
0
1
1068
09:02:45
36.00
36.05
36.05
0
1
1067
09:02:43
36.00
36.05
36.00
-0.05
1
1066
09:02:41
36.00
36.05
36.05
0
1
1065
09:02:41
36.00
36.05
36.05
0
3
1064
09:02:39
36.00
36.05
36.00
-0.05
1
1061
09:02:33
36.00
36.05
36.00
-0.05
1
1060
09:02:33
36.00
36.05
36.00
-0.05
2
1059
09:02:28
35.95
36.05
35.95
-0.10
1
1057
09:02:27
35.95
36.00
36.05
0
4
1056
09:02:27
35.95
36.00
36.00
-0.05
1
1052
09:02:21
36.00
36.05
36.00
-0.05
1
1051
09:02:14
35.90
36.00
36.00
-0.05
1
1050
09:02:14
35.90
35.95
35.95
-0.10
1
1049
09:02:14
35.90
35.95
35.95
-0.10
1
1048
09:02:13
35.90
35.95
35.90
-0.15
4
1047
09:02:13
35.95
36.00
35.95
-0.10
3
1043
09:02:13
36.00
36.05
36.00
-0.05
4
1040
09:02:13
36.05
36.10
36.05
0
2
1036
09:02:07
36.00
36.05
36.05
0
1
1034
09:02:06
36.00
36.05
36.05
0
1
1033
09:02:06
36.10
36.15
36.05
0
2
1032
09:02:06
36.10
36.15
36.10
+0.05
1
1030
09:02:04
36.05
36.10
36.15
+0.10
3
1029
09:02:04
36.05
36.10
36.10
+0.05
2
1026
09:02:01
36.10
36.15
36.10
+0.05
2
1024
09:02:01
36.00
36.10
36.10
+0.05
2
1022
09:01:58
36.05
36.10
36.05
0
1
1020
09:01:58
36.00
36.05
36.05
0
1
1019
09:01:57
36.00
36.10
36.10
+0.05
3
1018
09:01:57
36.00
36.15
36.15
+0.10
1
1015
09:01:55
35.95
36.10
36.10
+0.05
2
1014
09:01:55
35.95
36.00
36.10
+0.05
13
1012
09:01:55
35.95
36.00
36.00
-0.05
1
999
09:01:53
35.95
36.10
36.10
+0.05
1
998
09:01:52
35.95
36.05
36.05
0
1
997
09:01:50
35.90
36.05
36.05
0
1
996
09:01:49
36.00
36.05
36.00
-0.05
1
995
09:01:48
35.90
36.10
35.90
-0.15
10
994
09:01:48
35.90
36.05
36.05
0
6
984
09:01:44
35.90
36.05
35.90
-0.15
1
978
09:01:44
35.90
36.05
35.90
-0.15
1
977
09:01:41
36.00
36.05
36.00
-0.05
1
976
09:01:41
35.90
35.95
36.00
-0.05
7
975
09:01:41
35.90
35.95
35.95
-0.10
2
968
09:01:40
35.95
36.00
35.95
-0.10
1
966
09:01:34
36.00
36.10
36.00
-0.05
2
965
09:01:34
36.00
36.10
36.00
-0.05
30
963
09:01:34
36.00
36.10
36.00
-0.05
6
933
09:01:33
36.00
36.10
36.10
+0.05
1
927
09:01:33
36.00
36.10
36.10
+0.05
1
926
09:01:32
36.05
36.10
36.05
0
38
925
09:01:30
36.10
36.20
36.10
+0.05
2
887
09:01:29
36.10
36.15
36.10
+0.05
44
885
09:01:29
36.10
36.15
36.15
+0.10
1
841
09:01:29
36.10
36.15
36.10
+0.05
8
840
09:01:28
36.15
36.20
36.15
+0.10
1
832
09:01:27
36.10
36.15
36.15
+0.10
1
831
09:01:25
36.15
36.20
36.15
+0.10
2
830
09:01:25
36.15
36.20
36.15
+0.10
3
828
09:01:24
36.15
36.20
36.20
+0.15
2
825
09:01:21
36.15
36.25
36.25
+0.20
2
823
09:01:15
36.10
36.25
36.10
+0.05
9
821
09:01:14
36.10
36.20
36.20
+0.15
10
812
09:01:09
36.10
36.20
36.10
+0.05
2
802
09:01:08
36.10
36.20
36.20
+0.15
2
800
09:01:08
36.10
36.20
36.10
+0.05
6
798
09:01:08
36.15
36.25
36.15
+0.10
2
792
09:01:08
36.15
36.25
36.15
+0.10
20
790
09:01:08
36.15
36.25
36.25
+0.20
1
770
09:01:07
36.15
36.25
36.25
+0.20
1
769
09:01:06
36.15
36.25
36.15
+0.10
4
768
09:01:06
36.15
36.25
36.25
+0.20
1
764
09:01:06
36.20
36.25
36.20
+0.15
19
763
09:01:06
36.20
36.25
36.20
+0.15
2
744
09:01:06
36.20
36.30
36.20
+0.15
8
742
09:01:05
36.25
36.30
36.25
+0.20
10
734
09:01:05
36.25
36.30
36.25
+0.20
3
724
09:01:05
36.25
36.30
36.25
+0.20
24
721
09:01:05
36.25
36.30
36.30
+0.25
3
697
09:01:04
36.25
36.30
36.30
+0.25
2
694
09:01:04
36.25
36.30
36.30
+0.25
3
692
09:01:03
36.25
36.30
36.30
+0.25
2
689
09:01:03
36.25
36.30
36.30
+0.25
5
687
09:01:02
36.25
36.30
36.30
+0.25
1
682
09:01:01
36.25
36.30
36.30
+0.25
1
681
09:00:59
36.25
36.30
36.30
+0.25
2
680
09:00:58
36.25
36.30
36.25
+0.20
2
678
09:00:58
36.25
36.30
36.30
+0.25
2
676
09:00:57
36.25
36.30
36.30
+0.25
2
674
09:00:57
36.25
36.30
36.30
+0.25
1
672
09:00:51
36.25
36.30
36.30
+0.25
3
671
09:00:47
36.25
36.30
36.25
+0.20
2
668
09:00:47
36.25
36.30
36.25
+0.20
1
666
09:00:46
36.25
36.30
36.30
+0.25
2
665
09:00:46
36.25
36.30
36.30
+0.25
1
663
09:00:43
36.25
36.30
36.25
+0.20
1
662
09:00:42
36.20
36.30
36.20
+0.15
2
661
09:00:42
36.20
36.30
36.20
+0.15
2
659
09:00:42
36.20
36.30
36.30
+0.25
3
657
09:00:40
36.20
36.30
36.30
+0.25
3
654
09:00:39
36.25
36.30
36.25
+0.20
3
651
09:00:39
36.20
36.30
36.30
+0.25
2
648
09:00:38
36.15
36.30
36.30
+0.25
10
646
09:00:37
36.15
36.30
36.15
+0.10
4
636
09:00:37
36.15
36.30
36.30
+0.25
5
632
09:00:37
36.15
36.30
36.30
+0.25
6
627
09:00:36
36.15
36.30
36.30
+0.25
1
621
09:00:35
36.15
36.30
36.30
+0.25
1
620
09:00:35
36.15
36.25
36.25
+0.20
1
619
09:00:34
36.25
36.30
36.25
+0.20
4
618
09:00:31
36.15
36.30
36.30
+0.25
2
614
09:00:29
36.25
36.30
36.25
+0.20
1
612
09:00:29
36.15
36.25
36.25
+0.20
1
611
09:00:28
36.15
36.25
36.25
+0.20
1
610
09:00:27
36.10
36.25
36.25
+0.20
1
609
09:00:25
36.10
36.25
36.25
+0.20
1
608
09:00:25
36.10
36.25
36.25
+0.20
1
607
09:00:23
36.20
36.25
36.20
+0.15
4
606
09:00:23
36.10
36.20
36.20
+0.15
1
602
09:00:22
36.10
36.25
36.10
+0.05
2
601
09:00:22
36.10
36.25
36.10
+0.05
2
599
09:00:22
36.10
36.15
36.10
+0.05
1
597
09:00:21
36.15
36.25
36.15
+0.10
1
596
09:00:21
36.15
36.25
36.15
+0.10
8
595
09:00:21
36.20
36.25
36.20
+0.15
34
587
09:00:21
36.20
36.25
36.25
+0.20
1
553
09:00:18
36.20
36.25
36.20
+0.15
6
552
09:00:18
36.20
36.30
36.20
+0.15
30
546
09:00:17
36.25
36.30
36.25
+0.20
133
516
09:00:17
--
--
36.25
+0.20
383
383
其他人也逛...
【全台多點】家樂福電子禮券$2000(餘額型)_電子憑證
倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)
Apple Watch Ultra 2 GPS + Cellular, 49mm 藍+黑色越野錶環 S/M
PChome 購物儲值6, 000元
PChome 購物儲值1, 000元
HITACHI日立 7公升舒適節電除濕機 RD-14FR
ROG Phone 8 Pro (16/512) 幻影黑
倍潔雅 純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)
PChome 購物儲值30, 000元
統一超商10000元虛擬商品卡
Golf 極速 PD 100W 充電編織傳輸線 1m (黑)
AirPods 3 with Lightning Charging Case
MyCard 5000點虛擬點數卡
PChome儲值 20, 000元
MyCard 1000點虛擬點數卡
個股名稱
台積電ADR27日下跌2.15美元跌幅...
聯電ADR27日上漲0.03美元漲幅0....
熱門討論股
台股人氣ETF
熱門概念股
鴻海
開發金
大同
鴻準
神達
聯電
中興電
台積電
英業達
00939
00919
0050
0056
006208
00878
00679B
00713
AI伺服器概念股
機器人概念股
軍工概念股
重電 & 2050淨零碳排
電動車概念股
人氣股市議題-PChome新聞
2024股東會紀念品
軍工股有哪些
2024除權息資訊
機器人概念股有哪些
最近查詢
我的自選股
價量排行
即時重大訊息
‧
日月光投控ADR27日上漲0.02美元...
‧
【台股盤中】鴻海集團股續攻 台...
‧
中華電信ADR27日上漲0.17美元漲...
更多
加密貨幣
比特幣
BTC
70388.69
400.85
0.57%
以太幣
ETH
3573.00
-14.51
-0.40%
瑞波幣
XRP
0.622475
-0.01
-1.55%
比特幣現金
BCH
568.45
88.34
18.40%
萊特幣
LTC
96.25
0.39
0.40%
卡達幣
ADA
0.653360
-0.01
-1.76%
波場幣
TRX
0.120053
0.00
-0.60%
恆星幣
XLM
0.137149
0.00
-0.75%
投資訊息
‧
三大法人
‧
融資融券
‧
外資進出
‧
投信進出
相關網站
‧
台灣證交所
‧
櫃臺買賣中心
‧
公開資訊觀測站
股市服務區
‧
常見問題
‧
功能說明
‧
聯絡客服
行動版
電腦版
大盤
加權指數
櫃買指數
類股
集中市場
櫃買中心
市場指數
權證
股票找權證
權證篩選
權證排行
期權
期貨商品
期貨價差
分類報價
上市/上櫃
產業股
集團股
概念股
自選股
最近查詢個股
我的自選股
自選股設定
財報資訊
自選股新聞
個股
線型走勢
籌碼分析
基本資料
財務報表
個股概況
新聞
公告
個股PK
股市公告
新掛牌股
停券預告
警示股
股票抽籤
除權除息
法說會
股東會
選股
快速選股
推薦選股
我的選股條件
三大法人
買賣金額
外資買賣超
投信買賣超
自營商買賣超
排行
上市排行
上櫃排行
財務排行
籌碼排行
網友排行
融資融券
餘額統計
融資增減
融券增減
使用率/券資比
專欄
箱波均解盤
名人理財
股票超入門
理財我最大
先探專欄
券商分析
研究報告
今日盤勢分析
即時新聞
熱門新聞
台股
產業
未上市
國際
公告
其他
財經
理財
港股美股
分類報價
即時新聞
熱門排行
焦點股票
外匯
全球匯率數
熱門匯率
即時新聞
經濟數據
系統合作: 精誠資訊股份有限公司
資訊提供: 精誠資訊股份有限公司
資料來源: 台灣證券交易所, 櫃買中心, 台灣期貨交易所
依證券主管機關規定,使用本網站股票、期貨等金融報價資訊之會員,務請詳細閱讀「
資訊用戶權益暨使用同意聲明書
」並建議會員使用本網站資訊, 在金融和投資等方面,能具有足夠知識及經驗以判斷投資的價值與風險,同時會員也同意本網站所提供之金融資訊, 係供參考,不能做為投資交易之依據;若引以進行交易時,仍應透過一般合法交易管道,並自行判斷市場價格與風險。
請遵守台灣證券交易所『
交易資訊使用管理辦法
』等交易資訊管理相關規定本資料僅供參考,所有資料以台灣證券交易所、櫃買中心公告為準。 因網路傳輸問題造成之資料更新延誤,精誠資訊不負交易損失責任。