新聞
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
國銀中小企業放款續增 五大銀行新增房貸探低
熱門
中東戰火與關稅夾擊 央行：AI進程牽動台灣經濟成長
更新報價
元大台灣50正2
(00631L)
ETF
上市
469.35
▼-3.15
-0.67%
26.27
億
漲跌
成交張
買價
買量
賣價
賣量
開盤
最高
最低
昨收
-3.15
5,581
469.35
38
469.50
2
476.75
478.40
464.70
472.50
+ 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
469.35
469.50
469.35
-3.15
36
5581
13:30:00
469.35
469.50
469.35
-3.15
122
5545
13:24:54
469.05
469.55
469.60
-2.90
21
5423
13:24:54
469.05
469.55
469.55
-2.95
1
5402
13:24:45
469.05
469.60
469.60
-2.90
1
5401
13:24:41
469.05
469.60
469.05
-3.45
25
5400
13:24:40
469.60
469.65
469.60
-2.90
3
5375
13:24:39
469.60
469.65
469.60
-2.90
1
5372
13:24:23
469.65
469.70
469.70
-2.80
1
5371
13:24:11
469.65
469.70
469.70
-2.80
1
5370
13:24:10
469.65
469.70
469.65
-2.85
2
5369
13:24:10
469.65
469.70
469.70
-2.80
1
5367
13:23:46
469.30
469.65
469.65
-2.85
1
5366
13:23:46
469.65
469.70
469.65
-2.85
2
5365
13:23:43
469.30
469.65
469.65
-2.85
3
5363
13:23:43
469.30
469.65
469.65
-2.85
1
5360
13:23:13
469.65
469.70
469.65
-2.85
35
5359
13:23:13
469.65
469.70
469.70
-2.80
1
5324
13:22:26
469.00
469.65
469.65
-2.85
1
5323
13:22:14
469.45
469.70
469.45
-3.05
1
5322
13:22:14
469.50
469.70
469.50
-3.00
1
5321
13:22:11
469.60
469.80
469.60
-2.90
4
5320
13:22:02
469.60
469.95
469.95
-2.55
1
5316
13:22:01
469.60
469.95
469.95
-2.55
1
5315
13:21:56
469.60
469.95
469.95
-2.55
1
5314
13:21:49
469.60
469.95
469.95
-2.55
1
5313
13:21:43
469.50
469.95
469.95
-2.55
1
5312
13:21:32
469.60
470.10
470.10
-2.40
9
5311
13:21:26
469.55
470.00
470.00
-2.50
2
5302
13:21:16
469.50
470.00
470.00
-2.50
1
5300
13:21:15
469.80
470.00
469.80
-2.70
1
5299
13:20:56
469.45
469.50
469.50
-3.00
1
5298
13:20:51
469.65
470.10
470.10
-2.40
1
5297
13:20:49
469.55
470.00
470.00
-2.50
23
5296
13:20:41
469.30
470.00
469.30
-3.20
1
5273
13:20:40
469.25
469.70
469.70
-2.80
1
5272
13:20:36
469.05
469.70
469.05
-3.45
1
5271
13:20:35
469.05
469.50
469.50
-3.00
2
5270
13:20:31
469.00
469.25
469.25
-3.25
1
5268
13:20:29
468.90
469.35
469.35
-3.15
3
5267
13:20:17
468.75
469.25
469.25
-3.25
1
5264
13:20:16
468.70
469.20
469.20
-3.30
2
5263
13:20:11
468.65
469.00
469.00
-3.50
2
5261
13:19:57
469.00
469.20
469.00
-3.50
2
5259
13:19:45
468.65
469.00
469.00
-3.50
1
5257
13:19:34
468.70
469.00
468.70
-3.80
1
5256
13:18:46
468.55
469.35
468.55
-3.95
6
5255
13:18:28
468.85
469.25
468.85
-3.65
2
5249
13:18:00
468.80
468.90
468.90
-3.60
1
5247
13:17:56
468.90
469.35
468.90
-3.60
1
5246
13:17:48
468.90
469.35
468.90
-3.60
2
5245
13:17:24
468.80
469.20
469.20
-3.30
1
5243
13:17:07
468.80
469.55
469.55
-2.95
1
5242
13:16:59
468.80
469.60
469.60
-2.90
1
5241
13:16:49
468.75
469.25
469.25
-3.25
1
5240
13:16:34
468.60
469.25
469.25
-3.25
1
5239
13:16:34
468.60
469.15
469.15
-3.35
3
5238
13:16:33
468.60
469.15
468.60
-3.90
1
5235
13:16:28
468.55
469.15
469.15
-3.35
1
5234
13:16:26
468.55
469.00
469.00
-3.50
6
5233
13:16:23
468.55
469.00
469.00
-3.50
1
5227
13:15:57
468.50
469.15
469.15
-3.35
1
5226
13:15:53
469.10
469.15
469.15
-3.35
1
5225
13:15:43
469.10
469.15
469.15
-3.35
1
5224
13:15:30
468.25
469.00
469.00
-3.50
3
5223
13:15:30
468.25
468.90
468.90
-3.60
2
5220
13:15:30
468.25
468.75
468.75
-3.75
1
5218
13:15:29
468.25
468.50
468.50
-4.00
2
5217
13:15:09
468.15
468.50
468.50
-4.00
1
5215
13:14:57
468.05
468.30
468.30
-4.20
4
5214
13:14:49
468.05
468.15
468.15
-4.35
2
5210
13:14:35
467.60
468.00
468.00
-4.50
2
5208
13:14:27
467.60
468.00
468.00
-4.50
2
5206
13:14:22
467.60
468.00
468.00
-4.50
1
5204
13:14:07
467.55
467.75
467.75
-4.75
1
5203
13:13:31
467.55
467.75
467.75
-4.75
1
5202
13:13:15
467.55
467.75
467.75
-4.75
1
5201
13:13:06
467.75
467.95
467.75
-4.75
5
5200
13:12:55
467.75
468.25
467.75
-4.75
1
5195
13:12:54
468.10
468.20
468.10
-4.40
1
5194
13:12:54
467.75
468.10
468.10
-4.40
2
5193
13:12:23
467.75
468.10
467.75
-4.75
1
5191
13:12:21
467.75
468.00
468.00
-4.50
2
5190
13:12:15
467.70
468.00
468.00
-4.50
18
5188
13:11:53
467.50
467.95
467.95
-4.55
1
5170
13:11:52
467.50
467.55
467.55
-4.95
1
5169
13:11:43
467.50
467.55
467.55
-4.95
1
5168
13:11:26
467.50
467.60
467.60
-4.90
3
5167
13:11:23
467.50
467.60
467.50
-5.00
1
5164
13:11:08
467.60
467.90
467.60
-4.90
1
5163
13:10:50
467.80
467.95
467.80
-4.70
1
5162
13:10:50
467.85
467.95
467.85
-4.65
1
5161
13:10:38
467.85
467.95
467.95
-4.55
1
5160
13:10:21
467.85
467.95
467.85
-4.65
1
5159
13:10:12
467.85
468.00
467.85
-4.65
1
5158
13:10:08
467.90
468.00
467.90
-4.60
1
5157
13:10:07
467.90
468.00
467.90
-4.60
1
5156
13:09:55
467.90
468.00
467.90
-4.60
1
5155
13:09:50
467.90
468.00
468.00
-4.50
1
5154
13:09:49
468.05
468.20
468.00
-4.50
16
5153
13:09:49
468.05
468.20
468.05
-4.45
5
5137
13:09:04
468.20
468.40
468.20
-4.30
2
5132
13:08:56
468.30
468.45
468.30
-4.20
1
5130
13:08:47
468.30
468.45
468.30
-4.20
1
5129
13:08:37
468.30
468.45
468.30
-4.20
1
5128
13:08:03
468.30
468.50
468.30
-4.20
10
5127
13:07:54
468.30
468.45
468.45
-4.05
1
5117
13:07:38
468.30
468.50
468.30
-4.20
2
5116
13:07:37
468.30
468.50
468.30
-4.20
1
5114
13:07:30
468.30
468.50
468.30
-4.20
1
5113
13:07:25
468.30
468.50
468.30
-4.20
1
5112
13:06:54
468.40
468.50
468.30
-4.20
1
5111
13:06:54
468.40
468.50
468.40
-4.10
1
5110
13:06:28
468.30
468.50
468.50
-4.00
1
5109
13:06:21
468.65
468.85
468.65
-3.85
1
5108
13:05:58
468.50
468.70
468.70
-3.80
1
5107
13:05:42
468.50
468.70
468.50
-4.00
1
5106
13:05:10
468.70
469.00
468.70
-3.80
1
5105
13:04:51
468.70
469.00
468.70
-3.80
1
5104
13:04:49
468.70
468.95
468.95
-3.55
7
5103
13:04:49
468.70
468.75
468.90
-3.60
1
5096
13:04:49
468.70
468.75
468.75
-3.75
2
5095
13:04:36
468.70
468.90
468.70
-3.80
2
5093
13:04:17
468.70
468.95
468.70
-3.80
3
5091
13:04:03
468.80
468.95
468.80
-3.70
1
5088
13:03:31
468.75
469.00
468.75
-3.75
2
5087
13:02:58
468.70
468.90
468.70
-3.80
1
5085
13:02:58
468.75
468.90
468.75
-3.75
1
5084
13:02:49
468.75
469.00
469.00
-3.50
1
5083
13:02:12
468.75
469.00
469.00
-3.50
1
5082
13:01:58
469.00
469.25
469.00
-3.50
1
5081
13:01:44
468.75
469.00
469.00
-3.50
3
5080
13:01:44
468.75
468.90
468.90
-3.60
1
5077
13:01:41
468.15
468.50
468.50
-4.00
1
5076
13:01:39
468.50
468.90
468.50
-4.00
2
5075
13:01:24
468.70
468.90
468.70
-3.80
1
5073
13:01:17
468.50
468.90
468.50
-4.00
1
5072
13:00:27
468.50
468.85
468.50
-4.00
3
5071
13:00:25
468.80
468.95
468.80
-3.70
2
5068
13:00:25
468.80
469.00
469.00
-3.50
3
5066
13:00:12
468.90
469.25
468.90
-3.60
1
5063
13:00:12
469.00
469.25
469.00
-3.50
3
5062
13:00:09
469.00
469.30
469.30
-3.20
1
5059
13:00:06
469.30
469.40
469.30
-3.20
1
5058
13:00:02
469.30
469.75
469.30
-3.20
7
5057
12:59:23
469.50
469.85
469.85
-2.65
1
5050
12:59:23
469.50
469.80
469.80
-2.70
1
5049
12:59:23
469.50
469.70
469.70
-2.80
1
5048
12:59:22
469.35
469.50
469.50
-3.00
1
5047
12:59:13
469.45
469.50
469.45
-3.05
1
5046
12:58:55
469.50
469.70
469.50
-3.00
1
5045
12:58:32
469.35
469.45
469.45
-3.05
1
5044
12:58:30
469.35
469.50
469.50
-3.00
1
5043
12:57:48
469.30
469.50
469.50
-3.00
1
5042
12:57:42
469.25
469.50
469.50
-3.00
1
5041
12:56:53
469.25
469.50
469.50
-3.00
2
5040
12:56:44
469.25
469.45
469.45
-3.05
1
5038
12:55:53
469.25
469.45
469.45
-3.05
2
5037
12:55:53
469.25
469.35
469.40
-3.10
2
5035
12:55:53
469.25
469.35
469.35
-3.15
12
5033
12:55:53
469.25
469.30
469.30
-3.20
2
5021
12:55:17
469.30
469.35
469.30
-3.20
2
5019
12:54:33
468.80
469.35
469.35
-3.15
2
5017
12:54:02
468.80
469.35
469.35
-3.15
1
5015
12:53:59
468.80
469.30
469.35
-3.15
1
5014
12:53:59
468.80
469.30
469.30
-3.20
1
5013
12:53:57
469.30
469.35
469.30
-3.20
2
5012
12:53:48
469.30
469.35
469.35
-3.15
1
5010
12:53:30
468.95
469.30
469.30
-3.20
1
5009
12:53:04
468.95
469.20
469.20
-3.30
1
5008
12:53:02
468.90
469.30
468.90
-3.60
1
5007
12:53:02
468.90
469.30
469.30
-3.20
1
5006
12:52:46
468.90
469.00
469.00
-3.50
2
5005
12:52:39
468.55
469.00
469.00
-3.50
1
5003
12:52:36
468.55
469.00
469.00
-3.50
1
5002
12:52:33
468.55
469.00
469.00
-3.50
1
5001
12:52:24
468.60
469.00
469.00
-3.50
1
5000
12:52:20
468.70
469.00
468.70
-3.80
1
4999
12:52:19
468.70
468.95
468.95
-3.55
2
4998
12:52:19
468.70
468.80
468.85
-3.65
1
4996
12:52:19
468.70
468.80
468.80
-3.70
1
4995
12:52:07
468.70
468.85
468.85
-3.65
1
4994
12:52:06
468.80
468.85
468.80
-3.70
1
4993
12:52:06
468.80
468.85
468.80
-3.70
1
4992
12:52:00
468.80
468.85
468.80
-3.70
1
4991
12:51:22
468.90
468.95
468.90
-3.60
1
4990
12:51:19
468.90
468.95
468.90
-3.60
1
4989
12:50:57
468.55
468.90
468.90
-3.60
1
4988
12:50:52
468.30
468.55
468.55
-3.95
1
4987
12:50:20
468.25
468.90
468.25
-4.25
1
4986
12:50:15
468.20
468.85
468.85
-3.65
1
4985
12:50:10
468.25
468.50
468.50
-4.00
1
4984
12:50:03
468.50
468.85
468.50
-4.00
1
4983
12:49:34
468.50
469.00
468.50
-4.00
2
4982
12:48:59
468.20
468.50
468.50
-4.00
3
4980
12:48:59
468.20
468.40
468.40
-4.10
1
4977
12:48:40
468.10
468.40
468.40
-4.10
1
4976
12:48:39
467.90
468.30
468.30
-4.20
2
4975
12:48:39
467.90
468.20
468.20
-4.30
1
4973
12:47:31
467.80
468.15
467.80
-4.70
1
4972
12:47:18
467.80
468.15
468.15
-4.35
1
4971
12:47:10
467.65
467.75
467.65
-4.85
1
4970
12:47:03
467.50
467.75
467.75
-4.75
1
4969
12:47:03
467.60
467.75
467.60
-4.90
1
4968
12:46:47
467.80
467.95
467.80
-4.70
2
4967
12:46:30
467.80
468.15
467.80
-4.70
1
4965
12:46:23
468.15
468.30
468.15
-4.35
2
4964
12:46:20
468.15
468.20
468.20
-4.30
1
4962
12:46:17
468.15
468.20
468.15
-4.35
1
4961
12:45:48
467.75
468.10
468.15
-4.35
1
4960
12:45:48
467.75
468.10
468.10
-4.40
1
4959
12:45:48
467.75
467.95
467.95
-4.55
2
4958
12:45:40
467.75
468.10
467.75
-4.75
20
4956
12:45:27
467.60
468.00
468.00
-4.50
4
4936
12:45:27
467.60
467.85
467.85
-4.65
2
4932
12:45:25
467.50
467.75
467.75
-4.75
1
4930
12:44:59
467.45
467.50
467.50
-5.00
1
4929
12:44:04
467.40
467.50
467.40
-5.10
1
4928
12:43:32
467.15
467.40
467.40
-5.10
1
4927
12:43:31
467.45
467.50
467.45
-5.05
1
4926
12:43:23
467.50
467.65
467.50
-5.00
5
4925
12:43:18
467.50
467.85
467.50
-5.00
3
4920
12:43:14
467.50
467.75
467.85
-4.65
1
4917
12:43:14
467.50
467.75
467.75
-4.75
1
4916
12:43:08
467.50
467.75
467.50
-5.00
1
4915
12:43:04
467.70
467.85
467.70
-4.80
5
4914
12:43:04
467.75
467.90
467.75
-4.75
1
4909
12:42:50
467.75
468.00
468.00
-4.50
1
4908
12:42:46
467.90
468.15
467.90
-4.60
1
4907
12:42:46
468.00
468.15
468.00
-4.50
1
4906
12:42:41
468.00
468.35
468.00
-4.50
9
4905
12:42:25
468.00
468.40
468.00
-4.50
5
4896
12:42:00
468.50
468.65
468.50
-4.00
1
4891
12:39:37
468.00
468.20
468.00
-4.50
3
4890
12:39:23
468.20
468.45
468.20
-4.30
2
4887
12:39:20
468.50
468.70
468.40
-4.10
1
4885
12:39:20
468.50
468.70
468.50
-4.00
1
4884
12:39:16
468.50
468.85
468.85
-3.65
1
4883
12:39:15
468.50
468.85
468.85
-3.65
1
4882
12:38:42
469.05
469.25
469.00
-3.50
6
4881
12:38:42
469.05
469.25
469.05
-3.45
1
4875
12:38:41
469.20
469.35
469.20
-3.30
5
4874
12:37:38
469.00
469.60
469.00
-3.50
1
4869
12:37:02
468.10
468.40
468.40
-4.10
1
4868
12:36:57
467.80
468.30
468.30
-4.20
1
4867
12:36:55
468.00
468.30
468.00
-4.50
1
4866
12:36:44
467.80
468.00
468.00
-4.50
12
4865
12:36:27
467.60
467.90
467.90
-4.60
10
4853
12:36:27
467.60
467.70
467.70
-4.80
2
4843
12:36:08
467.50
467.70
467.70
-4.80
1
4841
12:35:45
467.50
467.70
467.50
-5.00
1
4840
12:35:21
467.60
467.70
467.60
-4.90
1
4839
12:34:22
467.60
467.70
467.50
-5.00
4
4838
12:34:22
467.60
467.70
467.60
-4.90
1
4834
12:34:04
467.45
467.50
467.50
-5.00
1
4833
12:34:04
467.50
467.65
467.50
-5.00
1
4832
12:33:14
467.50
467.90
467.50
-5.00
1
4831
12:33:14
467.50
467.80
467.80
-4.70
10
4830
12:33:03
467.15
467.50
467.50
-5.00
3
4820
12:33:01
467.05
467.25
467.30
-5.20
10
4817
12:33:01
467.05
467.25
467.25
-5.25
5
4807
12:33:00
466.75
467.20
467.20
-5.30
6
4802
12:33:00
466.75
467.20
466.75
-5.75
1
4796
12:33:00
466.75
467.05
467.05
-5.45
1
4795
12:32:54
467.10
467.20
467.10
-5.40
1
4794
12:32:53
466.80
467.10
467.10
-5.40
3
4793
12:32:50
467.00
467.10
466.95
-5.55
17
4790
12:32:50
467.00
467.10
467.00
-5.50
3
4773
12:32:41
467.10
467.20
467.10
-5.40
2
4770
12:32:29
467.10
467.25
467.25
-5.25
1
4768
12:31:48
467.25
467.45
467.25
-5.25
1
4767
12:31:44
467.25
467.30
467.30
-5.20
1
4766
12:31:43
467.30
467.35
467.30
-5.20
1
4765
12:31:42
467.40
467.50
467.40
-5.10
1
4764
12:31:35
467.50
467.55
467.50
-5.00
2
4763
12:31:24
467.40
467.70
467.70
-4.80
1
4761
12:31:18
467.80
467.90
467.80
-4.70
3
4760
12:31:17
467.90
467.95
467.90
-4.60
1
4757
12:31:00
467.40
467.90
467.90
-4.60
1
4756
12:30:53
467.40
467.80
467.80
-4.70
1
4755
12:30:24
467.25
467.85
467.85
-4.65
1
4754
12:30:15
467.25
467.30
467.30
-5.20
2
4753
12:30:15
467.35
467.90
467.35
-5.15
1
4751
12:30:00
466.90
467.30
467.30
-5.20
1
4750
12:29:46
466.75
467.15
467.15
-5.35
1
4749
12:29:31
466.50
466.70
466.70
-5.80
1
4748
12:29:24
466.50
466.65
466.65
-5.85
2
4747
12:29:18
466.50
466.65
466.65
-5.85
1
4745
12:28:55
466.00
466.40
466.50
-6.00
10
4744
12:28:55
466.00
466.40
466.45
-6.05
10
4734
12:28:55
466.00
466.40
466.40
-6.10
5
4724
12:28:55
466.00
466.35
466.35
-6.15
2
4719
12:28:55
466.00
466.30
466.30
-6.20
3
4717
12:28:53
465.95
466.20
466.20
-6.30
3
4714
12:28:52
465.75
466.20
466.20
-6.30
2
4711
12:28:46
465.70
466.20
466.20
-6.30
1
4709
12:28:27
465.50
465.60
465.60
-6.90
7
4708
12:28:13
465.70
466.25
465.70
-6.80
3
4701
12:27:45
465.70
465.80
465.80
-6.70
1
4698
12:27:44
465.75
466.20
465.75
-6.75
2
4697
12:27:44
465.80
466.20
465.80
-6.70
1
4695
12:27:44
465.90
466.20
465.90
-6.60
1
4694
12:27:44
466.00
466.20
466.00
-6.50
6
4693
12:27:44
466.05
466.20
466.05
-6.45
4
4687
12:27:44
466.05
466.20
466.20
-6.30
1
4683
12:27:16
466.05
466.35
466.35
-6.15
1
4682
12:27:00
466.05
466.35
466.35
-6.15
1
4681
12:26:37
466.00
466.35
466.35
-6.15
1
4680
12:26:32
466.00
466.25
466.00
-6.50
2
4679
12:25:57
466.65
466.70
466.65
-5.85
1
4677
12:25:34
465.90
466.65
466.65
-5.85
1
4676
12:25:22
465.85
466.70
466.70
-5.80
1
4675
12:25:22
465.85
466.70
465.85
-6.65
1
4674
12:25:20
465.75
466.70
465.75
-6.75
1
4673
12:25:12
465.75
466.60
465.75
-6.75
11
4672
12:24:47
465.40
465.65
465.65
-6.85
2
4661
12:24:45
465.35
465.60
465.60
-6.90
5
4659
12:24:44
465.20
465.55
465.55
-6.95
5
4654
12:24:44
465.20
465.50
465.50
-7.00
10
4649
12:24:42
465.20
465.40
465.40
-7.10
5
4639
12:24:36
465.15
465.30
465.30
-7.20
5
4634
12:24:34
465.15
465.20
465.20
-7.30
2
4629
12:24:32
465.15
465.20
465.20
-7.30
4
4627
12:24:30
465.20
465.50
465.20
-7.30
1
4623
12:24:29
465.20
465.50
465.20
-7.30
5
4622
12:24:20
465.20
465.60
465.20
-7.30
1
4617
12:23:55
465.15
465.25
465.15
-7.35
1
4616
12:23:51
465.20
465.25
465.20
-7.30
1
4615
12:23:47
465.20
465.35
465.35
-7.15
1
4614
12:23:43
465.20
465.35
465.35
-7.15
1
4613
12:23:41
465.25
465.40
465.25
-7.25
2
4612
12:23:41
465.30
465.40
465.30
-7.20
14
4610
12:23:39
465.35
465.50
465.35
-7.15
2
4596
12:23:35
465.35
465.55
465.55
-6.95
1
4594
12:23:28
465.60
465.70
465.60
-6.90
1
4593
12:23:28
465.30
465.60
465.60
-6.90
1
4592
12:23:22
465.30
465.60
465.60
-6.90
1
4591
12:23:13
465.50
465.65
465.50
-7.00
2
4590
12:23:13
465.55
465.65
465.55
-6.95
3
4588
12:23:10
465.60
465.70
465.60
-6.90
1
4585
12:23:07
465.65
465.80
465.65
-6.85
3
4584
12:23:06
465.70
465.80
465.70
-6.80
2
4581
12:23:02
465.80
465.85
465.80
-6.70
2
4579
12:23:01
465.90
466.00
465.90
-6.60
1
4577
12:22:57
466.00
466.05
466.00
-6.50
1
4576
12:22:53
466.00
466.10
466.00
-6.50
7
4575
12:22:50
466.00
466.20
466.20
-6.30
1
4568
12:22:50
466.00
466.20
466.20
-6.30
1
4567
12:22:40
466.00
466.20
466.20
-6.30
1
4566
12:22:25
466.20
466.35
466.20
-6.30
3
4565
12:22:23
466.40
466.50
466.40
-6.10
1
4562
12:22:23
466.35
466.50
466.35
-6.15
1
4561
12:22:16
466.40
466.60
466.60
-5.90
1
4560
12:22:13
466.50
466.90
466.50
-6.00
3
4559
12:22:11
466.50
466.60
466.60
-5.90
1
4556
12:22:11
466.70
466.90
466.60
-5.90
1
4555
12:22:11
466.70
466.90
466.70
-5.80
1
4554
12:22:10
466.85
466.90
466.85
-5.65
1
4553
12:22:09
466.80
466.90
466.80
-5.70
1
4552
12:21:55
466.60
466.95
466.60
-5.90
1
4551
12:21:46
466.60
467.00
467.00
-5.50
1
4550
12:20:50
466.25
466.50
466.50
-6.00
3
4549
12:20:14
465.75
466.20
466.20
-6.30
1
4546
12:20:08
465.75
466.00
466.00
-6.50
11
4545
12:19:29
465.70
465.80
465.70
-6.80
4
4534
12:19:11
465.70
465.80
465.70
-6.80
1
4530
12:19:10
465.80
465.90
465.80
-6.70
2
4529
12:18:57
465.70
465.80
465.80
-6.70
1
4527
12:18:57
465.80
465.90
465.80
-6.70
2
4526
12:18:53
465.85
466.00
465.85
-6.65
2
4524
12:18:45
465.85
466.00
466.00
-6.50
2
4522
12:18:44
465.85
466.00
466.00
-6.50
1
4520
12:18:38
465.85
466.00
466.00
-6.50
1
4519
12:18:37
465.85
466.00
465.85
-6.65
2
4518
12:18:28
465.85
466.00
465.85
-6.65
2
4516
12:18:18
465.70
465.85
465.85
-6.65
1
4514
12:18:18
465.70
465.85
465.70
-6.80
1
4513
12:18:17
465.70
465.85
465.70
-6.80
1
4512
12:18:10
465.65
465.85
465.85
-6.65
1
4511
12:17:59
465.65
465.85
465.85
-6.65
1
4510
12:17:52
465.65
465.75
465.85
-6.65
1
4509
12:17:52
465.65
465.75
465.75
-6.75
1
4508
12:17:46
465.75
465.80
465.75
-6.75
1
4507
12:17:39
465.85
465.95
465.85
-6.65
1
4506
12:17:28
465.95
466.00
465.95
-6.55
1
4505
12:17:27
466.00
466.15
466.00
-6.50
18
4504
12:17:27
466.10
466.15
466.05
-6.45
3
4486
12:17:27
466.10
466.15
466.10
-6.40
1
4483
12:17:21
466.15
466.20
466.15
-6.35
2
4482
12:17:21
466.15
466.20
466.20
-6.30
1
4480
12:17:15
466.15
466.20
466.20
-6.30
1
4479
12:17:09
466.20
466.40
466.20
-6.30
1
4478
12:17:08
466.20
466.40
466.40
-6.10
1
4477
12:17:02
466.20
466.40
466.20
-6.30
1
4476
12:16:56
466.15
466.40
466.15
-6.35
1
4475
12:16:49
466.20
466.50
466.20
-6.30
1
4474
12:16:38
466.20
466.50
466.20
-6.30
4
4473
12:16:31
466.15
466.30
466.30
-6.20
1
4469
12:16:25
466.20
466.40
466.40
-6.10
1
4468
12:16:18
466.15
466.50
466.50
-6.00
1
4467
12:16:14
466.20
466.50
466.20
-6.30
1
4466
12:16:04
466.20
466.80
466.20
-6.30
1
4465
12:15:58
466.40
466.70
466.40
-6.10
1
4464
12:15:52
466.50
466.95
466.50
-6.00
2
4463
12:15:52
466.60
466.95
466.60
-5.90
1
4461
12:15:49
466.80
466.85
466.80
-5.70
3
4460
12:15:36
467.00
467.05
467.00
-5.50
21
4457
12:15:32
467.00
467.20
467.00
-5.50
3
4436
12:15:29
467.00
467.10
467.00
-5.50
2
4433
12:15:18
467.30
467.35
467.30
-5.20
1
4431
12:15:10
467.40
467.50
467.40
-5.10
1
4430
12:15:09
467.50
467.55
467.50
-5.00
9
4429
12:15:05
467.65
468.15
467.65
-4.85
1
4420
12:15:05
467.75
468.15
467.75
-4.75
3
4419
12:15:05
467.80
468.15
467.80
-4.70
2
4416
12:15:05
468.00
468.15
467.90
-4.60
1
4414
12:15:05
468.00
468.15
468.00
-4.50
1
4413
12:15:05
468.00
468.15
468.00
-4.50
7
4412
12:15:00
468.05
468.10
468.05
-4.45
2
4405
12:14:29
468.30
468.55
468.30
-4.20
1
4403
12:14:27
468.55
468.65
468.55
-3.95
1
4402
12:14:14
468.60
468.65
468.60
-3.90
4
4401
12:14:14
468.65
468.70
468.65
-3.85
4
4397
12:14:14
468.70
468.80
468.70
-3.80
1
4393
12:14:14
468.75
468.80
468.75
-3.75
2
4392
12:14:10
468.90
469.00
468.90
-3.60
1
4390
12:12:20
468.65
468.85
468.65
-3.85
1
4389
12:12:05
468.60
468.80
468.80
-3.70
2
4388
12:11:09
468.10
468.55
468.55
-3.95
1
4386
12:11:04
468.10
468.50
468.50
-4.00
1
4385
12:10:55
467.85
468.55
468.55
-3.95
1
4384
12:10:51
468.40
468.55
467.95
-4.55
4
4383
12:10:51
468.40
468.55
468.00
-4.50
11
4379
12:10:51
468.40
468.55
468.20
-4.30
1
4368
12:10:51
468.40
468.55
468.25
-4.25
2
4367
12:10:51
468.40
468.55
468.40
-4.10
2
4365
12:10:50
468.45
468.55
468.45
-4.05
1
4363
12:10:46
468.40
468.55
468.55
-3.95
1
4362
12:10:37
468.25
468.40
468.40
-4.10
1
4361
12:10:32
468.40
468.45
468.40
-4.10
3
4360
12:10:32
468.40
468.45
468.45
-4.05
1
4357
12:10:09
468.50
469.00
468.40
-4.10
2
4356
12:10:09
468.50
469.00
468.50
-4.00
2
4354
12:10:07
469.00
469.05
469.00
-3.50
7
4352
12:10:07
469.05
469.10
469.05
-3.45
1
4345
12:09:55
469.25
469.35
469.20
-3.30
3
4344
12:09:55
469.25
469.35
469.25
-3.25
1
4341
12:09:46
469.25
469.40
469.40
-3.10
1
4340
12:09:44
469.25
469.40
469.40
-3.10
1
4339
12:09:42
469.50
469.60
469.50
-3.00
1
4338
12:09:40
469.65
469.75
469.65
-2.85
2
4337
12:09:40
469.70
469.75
469.70
-2.80
1
4335
12:09:27
470.00
470.05
470.00
-2.50
1
4334
12:08:51
470.00
470.40
470.00
-2.50
1
4333
12:08:43
470.00
470.20
470.00
-2.50
1
4332
12:08:06
469.80
470.50
469.80
-2.70
5
4331
12:08:01
469.70
470.00
470.00
-2.50
3
4326
12:07:00
469.25
470.00
469.25
-3.25
5
4323
12:06:45
469.25
469.65
469.65
-2.85
2
4318
12:06:35
469.20
469.65
469.65
-2.85
1
4316
12:06:20
469.20
469.65
469.65
-2.85
1
4315
12:06:16
469.20
469.80
469.80
-2.70
2
4314
12:05:53
470.00
470.05
470.00
-2.50
4
4312
12:05:52
470.20
470.35
470.20
-2.30
1
4308
12:05:44
470.50
470.60
470.50
-2.00
5
4307
12:05:44
470.60
470.80
470.60
-1.90
1
4302
12:05:44
470.80
470.90
470.80
-1.70
5
4301
12:05:31
471.00
471.15
471.00
-1.50
1
4296
12:04:33
470.70
471.00
471.00
-1.50
1
4295
12:04:01
470.25
470.50
470.50
-2.00
3
4294
12:03:44
470.50
470.85
470.50
-2.00
1
4291
12:03:34
471.15
471.25
471.15
-1.35
1
4290
12:03:29
471.25
471.30
471.25
-1.25
1
4289
12:03:18
471.25
471.50
471.25
-1.25
1
4288
12:02:31
471.00
471.25
471.25
-1.25
1
4287
12:02:29
470.80
471.10
471.10
-1.40
8
4286
12:02:25
470.80
471.05
471.05
-1.45
5
4278
12:02:24
470.70
471.00
471.00
-1.50
1
4273
12:02:23
470.70
470.80
470.80
-1.70
1
4272
12:01:55
470.70
471.05
471.05
-1.45
1
4271
12:01:33
470.50
470.90
470.90
-1.60
1
4270
12:01:33
470.75
470.90
470.75
-1.75
1
4269
12:01:26
470.75
470.95
470.95
-1.55
1
4268
12:01:23
470.75
470.95
470.95
-1.55
2
4267
12:00:31
470.35
470.75
470.75
-1.75
1
4265
11:58:16
469.20
469.60
469.20
-3.30
1
4264
11:57:43
469.20
469.60
469.60
-2.90
1
4263
11:57:03
469.05
469.20
469.20
-3.30
4
4262
11:56:44
469.20
469.60
469.20
-3.30
1
4258
11:56:25
469.20
469.25
469.20
-3.30
1
4257
11:55:54
468.70
469.25
469.25
-3.25
1
4256
11:55:04
468.65
469.00
469.00
-3.50
4
4255
11:54:46
468.65
468.90
468.90
-3.60
1
4251
11:52:50
468.45
469.00
469.00
-3.50
1
4250
11:52:39
468.40
468.80
468.80
-3.70
11
4249
11:52:39
468.15
468.65
468.65
-3.85
1
4238
11:52:08
468.05
468.70
468.70
-3.80
1
4237
11:51:59
468.05
468.80
468.80
-3.70
1
4236
11:51:48
468.80
468.90
468.80
-3.70
1
4235
11:51:35
468.05
468.75
468.75
-3.75
2
4234
11:51:30
468.00
468.15
468.00
-4.50
17
4232
11:51:30
468.10
468.20
468.10
-4.40
20
4215
11:51:22
468.20
468.25
468.20
-4.30
3
4195
11:51:22
468.20
468.25
468.20
-4.30
1
4192
11:51:12
468.20
468.65
468.20
-4.30
1
4191
11:51:09
468.20
468.30
468.30
-4.20
1
4190
11:51:08
468.20
468.30
468.20
-4.30
1
4189
11:50:42
468.35
468.40
468.35
-4.15
1
4188
11:50:40
468.45
468.55
468.45
-4.05
1
4187
11:50:40
468.50
468.55
468.50
-4.00
5
4186
11:50:37
468.60
468.70
468.60
-3.90
1
4181
11:50:37
468.65
468.70
468.65
-3.85
1
4180
11:50:37
468.70
468.80
468.70
-3.80
3
4179
11:50:34
468.85
469.00
468.85
-3.65
1
4176
11:50:34
469.00
469.10
469.00
-3.50
8
4175
11:50:34
469.10
469.15
469.10
-3.40
2
4167
11:50:20
469.10
469.25
469.10
-3.40
5
4165
11:50:13
469.20
469.35
469.20
-3.30
1
4160
11:50:12
469.20
469.35
469.35
-3.15
1
4159
11:50:03
469.20
469.55
469.55
-2.95
2
4158
11:49:47
469.70
469.75
469.70
-2.80
1
4156
11:49:19
469.20
469.70
469.70
-2.80
2
4155
11:49:18
469.65
469.70
469.65
-2.85
1
4153
11:49:17
469.75
469.85
469.70
-2.80
1
4152
11:49:17
469.75
469.85
469.75
-2.75
2
4151
11:49:17
469.80
469.85
469.80
-2.70
4
4149
11:48:47
469.65
469.80
469.80
-2.70
1
4145
11:47:43
469.80
470.20
469.80
-2.70
1
4144
11:47:27
469.65
470.15
469.65
-2.85
1
4143
11:47:05
469.65
470.20
470.20
-2.30
1
4142
11:46:59
469.25
469.65
469.65
-2.85
1
4141
11:46:44
469.25
470.00
469.25
-3.25
1
4140
11:46:40
469.15
469.50
469.50
-3.00
5
4139
11:45:21
469.00
469.35
469.00
-3.50
5
4134
11:45:14
469.00
469.50
469.00
-3.50
1
4129
11:45:03
469.00
469.30
469.00
-3.50
1
4128
11:45:02
469.30
469.35
469.30
-3.20
1
4127
11:45:00
469.50
469.75
469.50
-3.00
2
4126
11:44:49
469.50
469.85
469.85
-2.65
1
4124
11:44:43
469.50
469.85
469.50
-3.00
6
4123
11:44:42
469.50
469.75
469.75
-2.75
2
4117
11:44:34
469.75
469.85
469.70
-2.80
3
4115
11:44:34
469.75
469.85
469.75
-2.75
1
4112
11:44:34
469.80
469.90
469.80
-2.70
1
4111
11:44:32
469.90
469.95
469.85
-2.65
1
4110
11:44:32
469.90
469.95
469.90
-2.60
1
4109
11:43:49
470.00
470.15
469.95
-2.55
2
4108
11:43:49
470.00
470.15
470.00
-2.50
10
4106
11:43:49
470.00
470.15
470.00
-2.50
23
4096
11:43:49
470.05
470.15
470.00
-2.50
22
4073
11:43:49
470.05
470.15
470.05
-2.45
1
4051
11:43:48
470.05
470.10
470.10
-2.40
1
4050
11:43:48
470.10
470.15
470.10
-2.40
3
4049
11:43:02
470.10
470.40
470.40
-2.10
2
4046
11:42:59
470.10
470.40
470.40
-2.10
1
4044
11:42:57
470.10
470.40
470.40
-2.10
1
4043
11:42:50
470.40
470.45
470.40
-2.10
5
4042
11:42:42
470.40
470.50
470.40
-2.10
1
4037
11:42:35
470.40
470.50
470.40
-2.10
1
4036
11:42:23
470.40
470.55
470.40
-2.10
1
4035
11:42:11
470.50
470.65
470.50
-2.00
2
4034
11:42:08
470.75
470.80
470.75
-1.75
5
4032
11:42:00
470.80
471.05
470.80
-1.70
1
4027
11:41:49
470.90
471.05
470.90
-1.60
1
4026
11:41:48
470.90
471.05
470.90
-1.60
1
4025
11:41:00
470.40
470.75
470.75
-1.75
1
4024
11:41:00
470.50
470.75
470.75
-1.75
1
4023
11:40:10
470.45
470.50
470.45
-2.05
1
4022
11:40:02
470.40
470.45
470.40
-2.10
1
4021
11:40:01
470.55
470.60
470.55
-1.95
2
4020
11:39:54
470.50
470.65
470.50
-2.00
2
4018
11:39:54
470.55
470.60
470.55
-1.95
1
4016
11:39:46
470.55
470.70
470.70
-1.80
1
4015
11:39:44
470.55
470.70
470.55
-1.95
2
4014
11:39:31
470.80
470.85
470.80
-1.70
1
4012
11:39:19
470.85
470.90
470.85
-1.65
1
4011
11:39:08
471.00
471.05
471.00
-1.50
4
4010
11:38:43
471.30
471.35
471.30
-1.20
2
4006
11:38:40
471.40
471.45
471.40
-1.10
1
4004
11:38:38
471.50
471.60
471.50
-1.00
4
4003
11:38:37
471.65
471.70
471.65
-0.85
3
3999
11:38:33
471.70
471.75
471.70
-0.80
24
3996
11:38:28
471.80
471.85
471.80
-0.70
4
3972
11:38:17
472.00
472.15
472.00
-0.50
2
3968
11:38:17
472.05
472.15
472.05
-0.45
1
3966
11:37:15
471.80
472.00
472.00
-0.50
1
3965
11:36:54
471.75
472.40
472.40
-0.10
1
3964
11:36:50
471.70
472.00
472.00
-0.50
1
3963
11:36:47
471.70
472.00
472.00
-0.50
1
3962
11:35:58
471.70
472.00
472.00
-0.50
1
3961
11:35:33
472.00
472.10
472.00
-0.50
7
3960
11:35:33
472.05
472.10
472.05
-0.45
1
3953
11:34:54
472.50
472.65
472.50
0
1
3952
11:34:54
472.70
472.80
472.70
+0.20
1
3951
11:34:54
472.75
472.80
472.75
+0.25
1
3950
11:34:47
472.75
472.90
472.90
+0.40
1
3949
11:34:35
472.75
473.05
473.05
+0.55
1
3948
11:34:27
473.30
473.40
473.30
+0.80
1
3947
11:33:55
473.30
473.35
473.30
+0.80
1
3946
11:33:54
473.30
473.35
473.30
+0.80
1
3945
11:33:31
473.30
473.40
473.30
+0.80
1
3944
11:33:28
473.30
473.40
473.40
+0.90
1
3943
11:33:04
473.30
473.75
473.75
+1.25
1
3942
11:32:58
473.30
473.50
473.30
+0.80
1
3941
11:31:41
473.30
473.75
473.75
+1.25
1
3940
11:31:01
474.15
474.20
474.15
+1.65
1
3939
11:30:59
474.15
474.25
474.25
+1.75
4
3938
11:30:39
474.00
474.30
474.30
+1.80
1
3934
11:30:10
473.45
474.00
474.00
+1.50
1
3933
11:29:59
473.30
473.85
473.30
+0.80
1
3932
11:29:44
472.60
473.30
473.30
+0.80
1
3931
11:29:21
472.60
473.45
473.45
+0.95
1
3930
11:29:19
472.60
473.00
473.00
+0.50
1
3929
11:28:23
472.00
472.15
472.00
-0.50
1
3928
11:27:24
471.65
472.65
471.65
-0.85
1
3927
11:27:24
471.65
472.15
472.15
-0.35
10
3926
11:27:23
472.00
472.60
472.00
-0.50
8
3916
11:27:20
472.50
472.60
472.50
0
2
3908
11:27:16
473.00
473.05
473.00
+0.50
12
3906
11:27:14
473.10
473.15
473.10
+0.60
1
3894
11:27:10
473.30
473.35
473.30
+0.80
31
3893
11:27:05
473.45
473.50
473.45
+0.95
1
3862
11:26:41
473.50
473.55
473.50
+1.00
5
3861
11:26:36
473.55
473.60
473.55
+1.05
6
3856
11:26:35
473.60
473.65
473.60
+1.10
3
3850
11:26:26
473.80
473.85
473.80
+1.30
2
3847
11:24:27
473.70
474.00
474.00
+1.50
1
3845
11:23:53
474.00
474.20
474.00
+1.50
1
3844
11:23:53
474.05
474.20
474.05
+1.55
4
3843
11:23:17
474.20
474.30
474.20
+1.70
1
3839
11:21:54
474.05
474.10
474.10
+1.60
1
3838
11:21:52
473.85
474.50
474.50
+2.00
1
3837
11:21:51
473.85
474.30
474.30
+1.80
1
3836
11:21:51
473.80
474.25
474.25
+1.75
21
3835
11:21:51
473.80
474.15
474.15
+1.65
3
3814
11:21:50
473.70
474.10
474.10
+1.60
14
3811
11:21:43
473.70
474.05
474.05
+1.55
1
3797
11:21:30
473.70
474.10
474.10
+1.60
1
3796
11:19:53
473.65
474.30
474.30
+1.80
1
3795
11:18:00
473.50
473.55
473.55
+1.05
1
3794
11:17:46
473.55
474.25
473.55
+1.05
3
3793
11:17:06
473.30
473.50
473.50
+1.00
12
3790
11:17:00
473.30
473.50
473.30
+0.80
3
3778
11:17:00
473.30
473.50
473.50
+1.00
1
3775
11:16:56
473.30
473.50
473.50
+1.00
2
3774
11:16:48
473.30
473.50
473.50
+1.00
1
3772
11:16:40
473.30
473.45
473.50
+1.00
3
3771
11:16:40
473.30
473.45
473.45
+0.95
1
3768
11:16:40
473.30
473.45
473.30
+0.80
9
3767
11:16:28
473.30
473.50
473.30
+0.80
3
3758
11:16:27
473.45
473.50
473.45
+0.95
1
3755
11:16:24
473.45
473.50
473.45
+0.95
1
3754
11:16:05
473.45
473.50
473.45
+0.95
1
3753
11:15:49
473.45
473.50
473.50
+1.00
1
3752
11:15:46
473.45
473.50
473.45
+0.95
2
3751
11:15:36
473.45
473.50
473.50
+1.00
1
3749
11:15:14
473.45
473.50
473.50
+1.00
1
3748
11:14:48
473.40
473.50
473.50
+1.00
1
3747
11:13:11
473.10
473.50
473.50
+1.00
4
3746
11:12:55
473.20
473.50
473.05
+0.55
1
3742
11:12:55
473.20
473.50
473.20
+0.70
1
3741
11:12:46
473.40
473.50
473.40
+0.90
1
3740
11:12:43
473.40
473.50
473.50
+1.00
1
3739
11:11:54
473.50
473.65
473.50
+1.00
34
3738
11:11:44
473.50
473.65
473.50
+1.00
5
3704
11:11:40
473.60
473.70
473.60
+1.10
2
3699
11:11:22
473.60
473.65
473.65
+1.15
1
3697
11:10:07
473.65
473.80
473.65
+1.15
8
3696
11:10:01
473.65
473.80
473.65
+1.15
6
3688
11:09:36
473.90
474.00
473.90
+1.40
3
3682
11:09:03
474.00
474.40
474.00
+1.50
1
3679
11:07:55
473.70
474.40
474.40
+1.90
12
3678
11:07:55
473.70
474.40
474.40
+1.90
1
3666
11:07:37
473.70
474.40
474.40
+1.90
1
3665
11:07:08
474.35
474.40
474.35
+1.85
1
3664
11:03:59
473.65
474.40
474.40
+1.90
1
3663
11:02:50
473.55
474.40
474.40
+1.90
1
3662
11:02:46
473.55
473.80
473.80
+1.30
20
3661
11:02:45
473.55
473.70
473.70
+1.20
1
3641
11:02:14
473.55
473.70
473.55
+1.05
2
3640
11:01:52
473.60
474.30
474.30
+1.80
1
3638
11:01:20
473.60
474.05
473.60
+1.10
1
3637
11:01:15
473.60
474.05
473.60
+1.10
1
3636
11:00:29
473.80
474.00
473.80
+1.30
1
3635
11:00:26
473.85
474.25
473.85
+1.35
6
3634
11:00:26
474.00
474.25
474.00
+1.50
4
3628
11:00:11
474.00
474.45
474.45
+1.95
1
3624
11:00:02
474.00
474.55
474.55
+2.05
1
3623
10:58:55
474.00
474.20
474.00
+1.50
2
3622
10:58:51
474.20
474.60
474.20
+1.70
1
3620
10:58:51
474.35
474.60
474.35
+1.85
3
3619
10:58:46
474.45
474.70
474.45
+1.95
1
3616
10:58:35
474.45
474.95
474.95
+2.45
2
3615
10:58:20
474.45
475.10
475.10
+2.60
1
3613
10:58:03
474.25
475.15
474.25
+1.75
14
3612
10:56:41
474.30
474.45
474.30
+1.80
1
3598
10:56:28
474.50
474.60
474.50
+2.00
3
3597
10:56:07
475.00
475.10
475.00
+2.50
2
3594
10:55:45
474.30
475.00
475.00
+2.50
1
3592
10:55:42
475.00
475.25
475.00
+2.50
3
3591
10:55:27
475.00
475.70
475.00
+2.50
1
3588
10:55:25
475.00
475.70
475.70
+3.20
1
3587
10:55:23
475.50
475.70
475.50
+3.00
5
3586
10:54:40
476.25
476.35
476.25
+3.75
1
3581
10:54:34
476.30
476.40
476.25
+3.75
4
3580
10:54:34
476.30
476.40
476.30
+3.80
1
3576
10:54:32
476.35
476.50
476.35
+3.85
1
3575
10:54:21
476.30
476.35
476.35
+3.85
1
3574
10:54:20
476.50
476.85
476.50
+4.00
7
3573
10:54:20
476.70
476.85
476.70
+4.20
1
3566
10:54:10
476.30
476.50
476.50
+4.00
2
3565
10:54:09
476.70
476.95
476.50
+4.00
1
3563
10:54:09
476.70
476.95
476.70
+4.20
2
3562
10:54:09
476.50
476.70
476.70
+4.20
1
3560
10:54:01
476.70
476.95
476.70
+4.20
1
3559
10:54:00
476.70
476.80
476.80
+4.30
1
3558
10:53:56
476.50
476.80
476.80
+4.30
1
3557
10:53:55
476.60
476.80
476.60
+4.10
1
3556
10:53:42
476.15
476.60
476.60
+4.10
1
3555
10:53:42
476.15
476.50
476.50
+4.00
2
3554
10:53:41
476.15
476.45
476.45
+3.95
1
3552
10:53:34
475.85
476.30
476.30
+3.80
2
3551
10:53:30
475.85
476.40
476.40
+3.90
1
3549
10:53:30
475.80
476.30
476.30
+3.80
1
3548
10:53:30
475.80
476.25
476.25
+3.75
2
3547
10:53:29
475.50
476.05
476.05
+3.55
4
3545
10:53:29
475.50
476.00
476.00
+3.50
20
3541
10:53:29
475.50
475.95
475.95
+3.45
21
3521
10:53:26
475.45
475.85
475.85
+3.35
1
3500
10:53:24
475.20
475.70
475.70
+3.20
2
3499
10:53:24
475.10
475.65
475.65
+3.15
2
3497
10:53:14
475.05
475.60
475.60
+3.10
1
3495
10:52:59
475.05
475.50
475.50
+3.00
7
3494
10:52:59
475.05
475.45
475.45
+2.95
19
3487
10:52:56
475.05
475.40
475.40
+2.90
1
3468
10:52:40
475.00
475.20
475.20
+2.70
1
3467
10:52:36
475.00
475.45
475.45
+2.95
1
3466
10:52:29
474.85
475.45
475.45
+2.95
3
3465
10:51:53
474.30
475.00
475.00
+2.50
1
3462
10:51:50
474.30
474.65
474.65
+2.15
1
3461
10:51:47
474.30
474.70
474.70
+2.20
5
3460
10:51:18
474.25
474.70
474.70
+2.20
1
3455
10:49:54
474.10
474.75
474.75
+2.25
1
3454
10:49:25
475.00
475.10
475.00
+2.50
1
3453
10:49:24
474.50
475.10
474.50
+2.00
2
3452
10:49:24
474.55
475.10
474.55
+2.05
2
3450
10:49:04
474.85
475.30
475.35
+2.85
1
3448
10:49:04
474.85
475.30
475.30
+2.80
1
3447
10:49:04
474.85
475.25
475.25
+2.75
1
3446
10:49:03
474.60
475.20
475.20
+2.70
1
3445
10:49:03
474.60
475.00
475.00
+2.50
9
3444
10:48:25
474.55
475.00
474.55
+2.05
1
3435
10:48:12
474.50
474.85
474.85
+2.35
1
3434
10:47:29
474.50
474.90
474.90
+2.40
1
3433
10:47:05
474.35
474.50
474.50
+2.00
3
3432
10:46:39
474.00
474.35
474.35
+1.85
3
3429
10:46:16
474.35
474.50
474.35
+1.85
1
3426
10:45:51
474.50
474.55
474.50
+2.00
3
3425
10:45:51
474.50
474.55
474.50
+2.00
1
3422
10:45:50
474.50
474.55
474.50
+2.00
1
3421
10:45:19
474.60
475.00
474.50
+2.00
2
3420
10:45:19
474.60
475.00
474.60
+2.10
1
3418
10:44:58
474.80
474.90
474.80
+2.30
1
3417
10:44:45
474.60
474.80
474.80
+2.30
3
3416
10:44:39
475.00
475.05
474.90
+2.40
2
3413
10:44:39
475.00
475.05
474.95
+2.45
1
3411
10:44:39
475.00
475.05
475.00
+2.50
4
3410
10:44:38
475.15
475.20
475.15
+2.65
2
3406
10:44:26
475.00
475.15
475.15
+2.65
1
3404
10:44:15
474.95
475.15
475.15
+2.65
11
3403
10:44:15
474.95
475.10
475.10
+2.60
1
3392
10:44:15
474.95
475.00
475.00
+2.50
16
3391
10:44:07
474.90
474.95
474.95
+2.45
1
3375
10:43:54
474.90
474.95
474.95
+2.45
1
3374
10:43:52
474.90
474.95
474.95
+2.45
1
3373
10:43:41
474.90
474.95
474.90
+2.40
1
3372
10:43:24
474.90
474.95
474.90
+2.40
1
3371
10:43:22
474.75
474.80
474.80
+2.30
1
3370
10:43:21
474.75
474.80
474.80
+2.30
1
3369
10:43:20
474.75
474.80
474.80
+2.30
1
3368
10:43:13
474.75
474.80
474.80
+2.30
1
3367
10:43:11
474.60
474.80
474.80
+2.30
1
3366
10:43:04
474.60
474.80
474.60
+2.10
1
3365
10:42:48
474.50
474.80
474.50
+2.00
1
3364
10:42:36
474.40
474.50
474.50
+2.00
1
3363
10:42:32
474.20
474.50
474.50
+2.00
1
3362
10:42:23
474.35
474.50
474.35
+1.85
1
3361
10:42:23
474.35
474.50
474.50
+2.00
2
3360
10:42:21
474.35
474.50
474.50
+2.00
1
3358
10:42:14
474.20
474.50
474.50
+2.00
1
3357
10:42:13
474.20
474.50
474.50
+2.00
1
3356
10:42:07
474.05
474.35
474.50
+2.00
2
3355
10:42:07
474.05
474.35
474.35
+1.85
1
3353
10:42:05
474.05
474.20
474.20
+1.70
1
3352
10:42:01
474.05
474.15
474.15
+1.65
1
3351
10:41:51
473.80
474.05
474.05
+1.55
1
3350
10:41:42
473.80
474.05
474.05
+1.55
1
3349
10:41:18
473.55
474.05
473.55
+1.05
1
3348
10:41:15
473.50
474.00
474.00
+1.50
3
3347
10:41:13
473.50
474.00
473.50
+1.00
10
3344
10:40:54
473.00
473.70
473.00
+0.50
1
3334
10:40:23
472.60
473.00
473.00
+0.50
1
3333
10:40:11
472.55
473.00
473.00
+0.50
3
3332
10:39:54
472.15
472.75
472.75
+0.25
2
3329
10:39:35
472.25
472.65
472.25
-0.25
1
3327
10:39:14
472.75
472.85
472.75
+0.25
1
3326
10:39:11
472.75
472.90
472.90
+0.40
2
3325
10:39:03
472.75
473.00
473.00
+0.50
4
3323
10:38:46
473.00
473.10
473.00
+0.50
1
3319
10:38:29
472.55
473.00
473.00
+0.50
1
3318
10:38:27
472.05
472.60
472.60
+0.10
1
3317
10:38:03
472.05
472.60
472.60
+0.10
1
3316
10:38:02
472.05
472.50
472.50
0
1
3315
10:37:22
471.65
472.60
472.60
+0.10
3
3314
10:37:19
472.30
472.65
471.95
-0.55
12
3311
10:37:19
472.30
472.65
472.00
-0.50
1
3299
10:37:19
472.30
472.65
472.30
-0.20
2
3298
10:37:08
472.50
472.65
472.50
0
2
3296
10:37:05
472.65
472.85
472.65
+0.15
1
3294
10:36:56
473.05
473.20
473.05
+0.55
39
3293
10:36:27
473.05
474.00
474.00
+1.50
1
3254
10:36:18
473.00
473.45
473.50
+1.00
1
3253
10:36:18
473.00
473.45
473.45
+0.95
10
3252
10:36:18
472.75
473.35
473.35
+0.85
1
3242
10:36:17
472.75
473.30
473.30
+0.80
10
3241
10:36:15
472.70
473.15
473.15
+0.65
20
3231
10:35:30
472.60
472.80
472.80
+0.30
2
3211
10:35:30
472.50
473.00
473.00
+0.50
11
3209
10:35:30
472.50
472.90
472.90
+0.40
1
3198
10:35:13
472.35
472.50
472.50
0
1
3197
10:35:08
472.35
472.85
472.35
-0.15
1
3196
10:35:04
472.35
472.45
472.45
-0.05
1
3195
10:34:47
472.50
472.65
472.50
0
2
3194
10:34:47
472.55
472.65
472.55
+0.05
1
3192
10:34:39
472.80
472.90
472.80
+0.30
1
3191
10:33:58
472.35
472.80
472.80
+0.30
1
3190
10:33:48
472.35
473.00
473.00
+0.50
1
3189
10:33:26
472.30
472.80
472.80
+0.30
1
3188
10:33:23
472.50
472.80
472.50
0
1
3187
10:32:37
472.30
472.50
472.50
0
9
3186
10:32:01
471.70
472.30
472.30
-0.20
1
3177
10:30:56
471.45
471.50
471.45
-1.05
1
3176
10:30:47
471.70
471.95
471.70
-0.80
1
3175
10:30:41
471.70
471.90
471.90
-0.60
1
3174
10:30:33
471.45
472.00
472.00
-0.50
1
3173
10:30:31
471.45
472.00
472.00
-0.50
1
3172
10:30:14
471.55
471.95
471.95
-0.55
1
3171
10:29:59
472.50
472.60
472.50
0
1
3170
10:28:45
472.55
473.00
473.00
+0.50
6
3169
10:28:45
472.25
472.95
472.95
+0.45
1
3163
10:28:24
471.30
472.00
472.00
-0.50
2
3162
10:27:41
470.60
471.35
471.35
-1.15
1
3160
10:27:36
470.65
471.20
470.65
-1.85
1
3159
10:26:29
470.55
470.65
470.65
-1.85
1
3158
10:26:29
470.65
470.70
470.65
-1.85
2
3157
10:26:24
470.65
470.80
470.80
-1.70
1
3155
10:26:07
471.00
471.10
471.00
-1.50
6
3154
10:26:07
471.05
471.10
471.05
-1.45
1
3148
10:25:11
471.20
471.60
471.60
-0.90
1
3147
10:25:04
471.00
471.60
471.00
-1.50
1
3146
10:24:56
471.00
471.45
471.00
-1.50
1
3145
10:24:07
470.90
471.00
471.00
-1.50
2
3144
10:24:07
470.90
470.95
470.95
-1.55
1
3142
10:23:24
470.90
470.95
470.90
-1.60
2
3141
10:23:15
471.00
471.35
471.00
-1.50
34
3139
10:23:14
471.15
471.35
471.10
-1.40
1
3105
10:23:14
471.15
471.35
471.15
-1.35
1
3104
10:23:12
471.60
471.75
471.60
-0.90
6
3103
10:22:47
471.10
471.60
471.60
-0.90
7
3097
10:22:34
471.60
471.90
471.60
-0.90
3
3090
10:22:12
471.60
471.70
471.60
-0.90
6
3087
10:22:01
471.60
471.85
471.85
-0.65
3
3081
10:21:58
471.65
471.80
471.65
-0.85
1
3078
10:21:58
471.70
471.85
471.70
-0.80
9
3077
10:21:55
471.95
472.10
471.95
-0.55
1
3068
10:21:37
471.70
471.95
471.95
-0.55
2
3067
10:21:06
471.95
472.10
471.95
-0.55
2
3065
10:20:52
471.60
471.65
471.65
-0.85
3
3063
10:20:51
471.65
472.10
471.65
-0.85
1
3060
10:20:41
471.65
472.00
472.00
-0.50
5
3059
10:20:28
471.90
472.05
471.90
-0.60
7
3054
10:19:02
471.90
472.00
471.90
-0.60
1
3047
10:18:59
471.90
472.15
472.15
-0.35
1
3046
10:18:56
471.90
472.25
472.25
-0.25
1
3045
10:18:22
471.65
472.50
472.50
0
1
3044
10:18:19
471.65
471.90
471.90
-0.60
1
3043
10:17:44
471.60
471.90
471.90
-0.60
1
3042
10:16:08
471.20
471.90
471.90
-0.60
2
3041
10:16:04
471.15
472.05
472.05
-0.45
1
3039
10:15:59
471.25
472.10
472.10
-0.40
10
3038
10:15:53
472.10
472.30
472.10
-0.40
1
3028
10:15:53
472.20
472.30
472.15
-0.35
3
3027
10:15:53
472.20
472.30
472.20
-0.30
1
3024
10:15:53
472.25
472.40
472.25
-0.25
1
3023
10:15:51
472.25
472.50
472.50
0
1
3022
10:15:09
472.20
472.45
472.20
-0.30
2
3021
10:14:49
472.15
473.00
473.00
+0.50
1
3019
10:14:45
472.15
473.00
472.15
-0.35
2
3018
10:14:07
472.05
473.15
472.05
-0.45
1
3016
10:13:46
472.45
473.35
473.35
+0.85
1
3015
10:13:29
471.50
472.00
472.00
-0.50
4
3014
10:13:13
471.00
471.50
471.55
-0.95
1
3010
10:13:13
471.00
471.50
471.50
-1.00
1
3009
10:13:11
470.90
471.55
471.55
-0.95
1
3008
10:12:54
470.85
471.50
471.50
-1.00
2
3007
10:12:48
470.70
470.85
470.85
-1.65
2
3005
10:12:46
470.70
470.80
470.80
-1.70
1
3003
10:12:26
470.85
471.05
470.85
-1.65
1
3002
10:12:19
471.00
471.05
471.00
-1.50
3
3001
10:11:28
470.75
471.00
470.75
-1.75
1
2998
10:11:09
471.10
471.30
471.10
-1.40
3
2997
10:10:59
470.75
471.55
471.55
-0.95
1
2994
10:10:36
471.10
471.15
471.10
-1.40
1
2993
10:10:25
470.80
471.30
470.75
-1.75
1
2992
10:10:25
470.80
471.30
470.80
-1.70
1
2991
10:10:21
471.10
471.25
471.10
-1.40
1
2990
10:10:07
471.10
471.15
471.10
-1.40
1
2989
10:09:53
471.10
471.15
471.10
-1.40
1
2988
10:09:48
470.75
471.15
471.15
-1.35
6
2987
10:09:45
470.90
471.30
470.90
-1.60
1
2981
10:09:45
471.00
471.30
471.00
-1.50
6
2980
10:09:45
471.05
471.30
471.05
-1.45
1
2974
10:09:43
471.05
471.35
471.35
-1.15
1
2973
10:09:41
471.05
471.40
471.40
-1.10
1
2972
10:09:34
471.05
471.35
471.35
-1.15
1
2971
10:09:34
471.05
471.35
471.35
-1.15
1
2970
10:09:26
471.05
471.45
471.45
-1.05
1
2969
10:09:18
471.05
471.60
471.60
-0.90
1
2968
10:09:17
471.50
471.70
471.50
-1.00
5
2967
10:09:16
471.55
471.80
471.55
-0.95
1
2962
10:08:59
471.55
472.05
471.55
-0.95
1
2961
10:08:42
471.50
472.15
472.15
-0.35
1
2960
10:08:41
472.00
472.30
472.00
-0.50
10
2959
10:08:20
471.50
471.80
471.50
-1.00
1
2949
10:08:08
471.00
471.50
471.50
-1.00
1
2948
10:07:52
471.50
471.80
471.50
-1.00
8
2947
10:07:40
472.10
472.20
472.10
-0.40
1
2939
10:07:37
472.00
472.15
472.00
-0.50
10
2938
10:07:30
471.50
472.00
472.00
-0.50
1
2928
10:06:53
471.50
471.60
471.50
-1.00
2
2927
10:06:51
471.05
471.60
471.60
-0.90
1
2925
10:06:47
471.00
471.50
471.50
-1.00
1
2924
10:06:45
471.00
471.45
471.00
-1.50
1
2923
10:06:40
470.90
471.00
471.00
-1.50
1
2922
10:06:35
470.90
471.00
471.00
-1.50
1
2921
10:06:13
471.00
471.10
471.00
-1.50
1
2920
10:06:11
470.90
471.00
470.90
-1.60
3
2919
10:06:09
470.90
471.05
470.90
-1.60
1
2916
10:06:07
470.90
471.10
470.90
-1.60
1
2915
10:06:00
470.90
471.10
470.90
-1.60
2
2914
10:05:49
470.65
471.00
470.65
-1.85
1
2912
10:05:49
470.90
471.00
470.90
-1.60
1
2911
10:05:43
470.10
470.70
470.70
-1.80
3
2910
10:05:37
470.10
470.65
470.65
-1.85
1
2907
10:05:21
470.00
470.80
470.80
-1.70
1
2906
10:05:21
470.00
470.50
470.50
-2.00
1
2905
10:05:16
469.80
470.10
470.10
-2.40
1
2904
10:05:16
469.80
470.00
470.00
-2.50
1
2903
10:05:06
469.45
469.80
469.80
-2.70
2
2902
10:05:01
469.50
469.75
469.50
-3.00
8
2900
10:05:00
469.70
469.75
469.65
-2.85
1
2892
10:05:00
469.70
469.75
469.70
-2.80
2
2891
10:04:51
469.65
469.80
469.80
-2.70
1
2889
10:04:43
469.80
470.00
469.80
-2.70
1
2888
10:04:28
469.85
469.95
469.85
-2.65
1
2887
10:04:20
469.85
470.00
470.00
-2.50
1
2886
10:04:18
469.85
470.00
470.00
-2.50
1
2885
10:04:02
470.00
470.10
470.00
-2.50
2
2884
10:03:57
470.00
470.50
470.00
-2.50
2
2882
10:03:41
469.85
470.40
470.40
-2.10
1
2880
10:03:18
470.00
470.55
470.00
-2.50
2
2879
10:03:08
470.40
470.60
470.40
-2.10
2
2877
10:02:53
470.00
470.30
470.30
-2.20
1
2875
10:02:20
470.00
470.25
470.00
-2.50
5
2874
10:02:05
469.55
469.95
470.00
-2.50
2
2869
10:02:05
469.55
469.95
469.95
-2.55
2
2867
10:02:04
469.55
469.95
469.95
-2.55
1
2865
10:01:25
469.05
470.00
470.00
-2.50
1
2864
10:01:15
469.45
469.90
469.45
-3.05
1
2863
10:01:07
470.00
470.40
470.00
-2.50
1
2862
10:01:06
470.00
470.55
470.00
-2.50
6
2861
09:59:49
470.00
470.25
470.00
-2.50
4
2855
09:59:22
471.00
471.15
471.00
-1.50
2
2851
09:59:21
471.10
471.30
471.10
-1.40
5
2849
09:59:21
471.15
471.30
471.15
-1.35
2
2844
09:59:04
471.15
471.55
471.55
-0.95
1
2842
09:59:01
471.15
471.60
471.60
-0.90
5
2841
09:58:59
471.50
471.60
471.50
-1.00
1
2836
09:58:47
471.15
471.45
471.15
-1.35
1
2835
09:58:37
470.60
471.15
471.15
-1.35
1
2834
09:58:37
470.40
471.10
471.10
-1.40
1
2833
09:58:30
470.45
470.95
471.00
-1.50
2
2832
09:58:30
470.45
470.95
470.95
-1.55
1
2830
09:58:30
470.20
470.85
470.85
-1.65
1
2829
09:58:11
469.15
469.80
469.80
-2.70
1
2828
09:57:53
469.60
469.80
469.30
-3.20
8
2827
09:57:53
469.60
469.80
469.55
-2.95
1
2819
09:57:53
469.60
469.80
469.60
-2.90
1
2818
09:57:53
469.85
470.25
469.80
-2.70
1
2817
09:57:53
469.85
470.25
469.85
-2.65
1
2816
09:57:37
469.90
470.30
469.90
-2.60
2
2815
09:57:36
470.00
470.30
470.00
-2.50
20
2813
09:57:35
470.05
470.40
470.05
-2.45
1
2793
09:57:34
470.10
470.50
470.10
-2.40
1
2792
09:57:32
470.20
470.45
470.20
-2.30
2
2791
09:57:30
470.30
470.55
470.25
-2.25
1
2789
09:57:30
470.30
470.55
470.30
-2.20
3
2788
09:57:25
470.90
471.00
470.90
-1.60
1
2785
09:57:07
470.30
470.95
470.95
-1.55
1
2784
09:55:57
470.10
470.20
470.20
-2.30
1
2783
09:55:53
470.15
470.20
470.15
-2.35
1
2782
09:55:45
470.20
470.70
470.20
-2.30
1
2781
09:55:35
470.20
470.70
470.20
-2.30
1
2780
09:55:17
470.20
470.90
470.20
-2.30
1
2779
09:54:44
470.05
471.10
471.10
-1.40
1
2778
09:54:30
470.50
471.10
470.50
-2.00
10
2777
09:54:24
470.50
471.10
470.50
-2.00
1
2767
09:53:57
470.15
471.15
471.15
-1.35
1
2766
09:53:57
471.00
471.20
471.00
-1.50
1
2765
09:53:16
471.30
471.70
471.30
-1.20
1
2764
09:52:42
470.40
471.35
471.35
-1.15
1
2763
09:52:41
470.40
470.65
470.65
-1.85
1
2762
09:52:40
470.40
471.35
470.40
-2.10
1
2761
09:52:37
470.35
471.35
470.35
-2.15
1
2760
09:52:21
470.10
470.75
470.10
-2.40
1
2759
09:52:12
470.05
470.95
470.95
-1.55
1
2758
09:51:54
471.20
471.40
471.20
-1.30
1
2757
09:51:49
470.85
471.20
470.35
-2.15
2
2756
09:51:49
470.85
471.20
470.50
-2.00
2
2754
09:51:49
470.85
471.20
470.85
-1.65
3
2752
09:51:43
471.20
471.50
471.20
-1.30
2
2749
09:51:41
471.20
471.60
471.20
-1.30
10
2747
09:51:40
471.50
471.70
471.50
-1.00
1
2737
09:51:19
471.65
472.30
471.65
-0.85
1
2736
09:51:01
471.65
472.00
472.00
-0.50
1
2735
09:50:54
472.00
472.40
472.00
-0.50
9
2734
09:50:52
472.00
472.45
472.00
-0.50
1
2725
09:50:47
472.00
472.55
472.55
+0.05
1
2724
09:50:21
472.10
473.10
473.10
+0.60
1
2723
09:50:20
472.85
473.15
472.85
+0.35
4
2722
09:50:18
473.00
473.25
473.00
+0.50
4
2718
09:50:10
473.00
473.80
473.80
+1.30
1
2714
09:50:03
472.90
473.95
472.90
+0.40
1
2713
09:50:00
473.85
474.10
473.85
+1.35
4
2712
09:50:00
473.90
474.10
473.90
+1.40
1
2708
09:49:52
473.90
474.00
474.00
+1.50
1
2707
09:49:29
473.85
474.00
474.00
+1.50
4
2706
09:49:11
473.85
474.20
473.85
+1.35
1
2702
09:49:04
473.70
474.20
473.70
+1.20
1
2701
09:49:01
473.70
474.00
474.00
+1.50
2
2700
09:48:57
473.55
473.65
473.65
+1.15
1
2698
09:48:49
473.65
474.20
473.65
+1.15
1
2697
09:48:31
472.90
473.25
473.25
+0.75
1
2696
09:48:28
472.80
473.05
473.05
+0.55
1
2695
09:48:18
473.05
473.25
473.05
+0.55
1
2694
09:48:18
473.25
473.40
473.25
+0.75
1
2693
09:48:10
473.00
473.40
473.00
+0.50
2
2692
09:48:09
472.95
473.35
473.35
+0.85
1
2690
09:48:04
473.00
473.25
472.75
+0.25
1
2689
09:48:04
473.00
473.25
473.00
+0.50
1
2688
09:48:02
473.00
473.25
473.00
+0.50
2
2687
09:47:47
473.35
473.40
473.35
+0.85
1
2685
09:47:41
473.50
473.80
473.45
+0.95
3
2684
09:47:41
473.50
473.80
473.50
+1.00
1
2681
09:47:08
473.45
474.20
473.45
+0.95
1
2680
09:47:01
473.50
474.55
473.50
+1.00
1
2679
09:46:58
474.00
474.40
474.00
+1.50
1
2678
09:46:53
474.00
474.35
474.00
+1.50
13
2677
09:46:47
474.00
474.75
474.75
+2.25
1
2664
09:46:36
475.00
475.55
475.00
+2.50
21
2663
09:46:29
475.60
475.85
475.60
+3.10
1
2642
09:46:25
475.60
475.90
475.60
+3.10
1
2641
09:46:22
475.60
475.90
475.60
+3.10
1
2640
09:46:08
475.45
475.60
475.60
+3.10
1
2639
09:46:06
475.45
475.55
475.55
+3.05
2
2638
09:46:06
475.65
475.90
475.60
+3.10
1
2636
09:46:06
475.65
475.90
475.65
+3.15
1
2635
09:46:00
475.60
475.90
475.60
+3.10
1
2634
09:45:45
475.45
475.90
475.45
+2.95
3
2633
09:45:43
475.55
475.60
475.60
+3.10
6
2630
09:45:42
475.55
475.85
475.90
+3.40
1
2624
09:45:42
475.55
475.85
475.85
+3.35
1
2623
09:45:41
475.45
475.80
475.80
+3.30
2
2622
09:45:16
475.25
475.45
475.45
+2.95
2
2620
09:45:01
475.40
475.85
475.85
+3.35
2
2618
09:45:00
475.05
475.65
475.65
+3.15
1
2616
09:45:00
475.05
475.45
475.50
+3.00
2
2615
09:45:00
475.05
475.45
475.45
+2.95
3
2613
09:44:58
475.00
475.10
475.10
+2.60
2
2610
09:44:58
475.00
475.10
475.10
+2.60
5
2608
09:44:55
475.10
475.50
475.10
+2.60
1
2603
09:44:21
475.20
475.65
475.65
+3.15
1
2602
09:44:21
475.20
475.60
475.60
+3.10
1
2601
09:44:17
475.05
475.40
475.40
+2.90
3
2600
09:44:17
475.05
475.35
475.35
+2.85
2
2597
09:44:08
475.00
475.35
475.00
+2.50
1
2595
09:44:03
474.65
475.00
475.00
+2.50
1
2594
09:44:03
474.65
474.90
474.90
+2.40
1
2593
09:44:02
474.85
475.40
474.85
+2.35
1
2592
09:44:02
474.85
475.40
474.85
+2.35
2
2591
09:43:56
474.60
474.90
474.90
+2.40
1
2589
09:43:52
474.55
475.00
475.00
+2.50
4
2588
09:43:50
474.40
474.90
474.90
+2.40
1
2584
09:43:48
474.50
474.60
474.60
+2.10
6
2583
09:43:39
474.35
475.00
475.00
+2.50
1
2577
09:43:26
474.05
475.00
475.00
+2.50
1
2576
09:43:19
475.00
475.25
475.00
+2.50
2
2575
09:43:18
475.25
475.40
475.25
+2.75
9
2573
09:42:48
475.60
475.75
475.60
+3.10
4
2564
09:42:41
475.65
475.75
475.65
+3.15
1
2560
09:42:30
475.65
475.80
475.80
+3.30
1
2559
09:42:23
475.60
475.80
475.60
+3.10
2
2558
09:42:22
475.60
475.80
475.60
+3.10
1
2556
09:42:18
475.65
475.80
475.65
+3.15
1
2555
09:41:55
475.70
475.85
475.65
+3.15
1
2554
09:41:55
475.70
475.85
475.70
+3.20
1
2553
09:41:42
475.60
476.00
475.60
+3.10
2
2552
09:41:29
475.60
475.65
475.65
+3.15
1
2550
09:41:29
475.65
476.00
475.65
+3.15
1
2549
09:41:26
475.65
475.95
475.95
+3.45
1
2548
09:41:21
475.60
476.00
475.60
+3.10
1
2547
09:41:19
475.60
476.00
476.00
+3.50
5
2546
09:41:19
475.60
475.80
475.80
+3.30
1
2541
09:41:15
475.60
475.95
475.95
+3.45
1
2540
09:41:14
475.50
475.95
475.50
+3.00
1
2539
09:41:10
475.40
475.60
475.60
+3.10
2
2538
09:41:01
475.50
475.90
475.90
+3.40
2
2536
09:41:01
475.50
475.85
475.85
+3.35
2
2534
09:40:59
475.45
475.60
475.60
+3.10
2
2532
09:40:54
475.20
475.60
475.60
+3.10
1
2530
09:40:47
475.20
475.85
475.20
+2.70
1
2529
09:40:32
475.00
475.65
475.65
+3.15
1
2528
09:40:23
474.95
475.60
475.60
+3.10
1
2527
09:40:20
474.95
475.25
475.25
+2.75
1
2526
09:40:20
474.95
475.30
475.35
+2.85
10
2525
09:40:20
474.95
475.30
475.30
+2.80
1
2515
09:40:19
474.95
475.30
474.95
+2.45
1
2514
09:40:18
474.90
475.00
475.00
+2.50
2
2513
09:40:17
474.75
475.15
475.15
+2.65
1
2511
09:40:16
474.75
475.30
475.30
+2.80
1
2510
09:40:10
474.45
474.90
474.90
+2.40
2
2509
09:40:09
474.65
474.90
474.45
+1.95
2
2507
09:40:09
474.65
474.90
474.65
+2.15
1
2505
09:40:03
474.70
475.30
474.70
+2.20
5
2504
09:40:02
474.40
474.95
475.00
+2.50
13
2499
09:40:02
474.40
474.95
474.95
+2.45
1
2486
09:40:01
474.35
474.80
474.80
+2.30
1
2485
09:40:01
474.00
474.75
474.75
+2.25
1
2484
09:40:01
474.00
474.55
474.55
+2.05
2
2483
09:40:01
474.00
474.50
474.50
+2.00
4
2481
09:40:01
474.00
474.45
474.45
+1.95
1
2477
09:39:59
474.00
474.45
474.45
+1.95
1
2476
09:39:57
474.40
474.45
474.40
+1.90
2
2475
09:39:53
474.45
474.50
474.45
+1.95
1
2473
09:39:49
474.45
474.50
474.45
+1.95
1
2472
09:39:40
474.05
474.30
474.30
+1.80
1
2471
09:39:31
474.00
474.05
474.30
+1.80
1
2470
09:39:31
474.00
474.05
474.05
+1.55
1
2469
09:39:19
474.05
474.55
474.05
+1.55
1
2468
09:39:18
474.05
474.50
474.50
+2.00
1
2467
09:39:15
474.10
474.25
474.25
+1.75
3
2466
09:39:14
474.25
474.50
474.25
+1.75
2
2463
09:39:11
474.40
474.55
474.40
+1.90
1
2461
09:39:04
474.10
474.25
474.25
+1.75
17
2460
09:39:02
474.20
474.95
474.20
+1.70
1
2443
09:39:01
474.20
474.95
474.20
+1.70
4
2442
09:38:46
474.15
474.75
474.15
+1.65
1
2438
09:38:41
474.15
474.55
474.55
+2.05
1
2437
09:38:41
474.15
474.55
474.55
+2.05
7
2436
09:38:36
474.15
474.60
474.15
+1.65
3
2429
09:38:36
474.15
474.60
474.60
+2.10
1
2426
09:38:32
474.15
474.75
474.75
+2.25
1
2425
09:38:32
474.75
474.80
474.75
+2.25
5
2424
09:38:30
474.20
474.90
474.90
+2.40
1
2419
09:38:24
474.10
474.95
474.95
+2.45
1
2418
09:38:22
474.80
474.90
474.80
+2.30
1
2417
09:38:20
474.80
474.90
474.90
+2.40
1
2416
09:38:18
474.05
474.80
474.80
+2.30
1
2415
09:38:15
474.05
474.75
474.75
+2.25
1
2414
09:38:13
474.65
474.85
474.65
+2.15
1
2413
09:38:06
474.60
474.95
474.10
+1.60
3
2412
09:38:06
474.60
474.95
474.60
+2.10
2
2409
09:38:04
474.60
474.90
474.90
+2.40
1
2407
09:37:51
474.05
474.50
474.50
+2.00
5
2406
09:37:49
474.00
474.50
474.00
+1.50
1
2401
09:37:45
473.65
474.00
474.00
+1.50
1
2400
09:37:45
474.00
474.50
474.00
+1.50
1
2399
09:37:43
474.00
474.05
474.05
+1.55
1
2398
09:37:43
474.00
474.50
474.50
+2.00
1
2397
09:37:40
474.00
474.50
474.00
+1.50
2
2396
09:37:32
473.90
474.50
473.90
+1.40
1
2394
09:37:29
473.45
474.00
474.00
+1.50
5
2393
09:37:27
473.40
473.80
473.80
+1.30
1
2388
09:37:23
473.35
473.95
473.95
+1.45
1
2387
09:37:17
473.75
473.90
473.35
+0.85
1
2386
09:37:17
473.75
473.90
473.45
+0.95
1
2385
09:37:17
473.75
473.90
473.75
+1.25
1
2384
09:37:12
473.35
473.50
473.50
+1.00
1
2383
09:37:03
473.10
473.30
473.30
+0.80
4
2382
09:37:03
473.10
473.25
473.25
+0.75
2
2378
09:37:01
473.10
473.20
473.20
+0.70
1
2376
09:36:56
472.50
473.10
473.10
+0.60
3
2375
09:36:53
472.70
473.10
473.10
+0.60
1
2372
09:36:51
472.50
473.05
473.05
+0.55
1
2371
09:36:51
472.50
473.00
473.00
+0.50
4
2370
09:36:49
472.45
473.00
473.00
+0.50
5
2366
09:36:49
472.20
472.60
472.60
+0.10
3
2361
09:36:49
472.20
472.40
472.40
-0.10
1
2358
09:36:47
472.05
472.50
472.50
0
6
2357
09:36:47
472.05
472.40
472.40
-0.10
5
2351
09:36:24
472.35
472.45
472.35
-0.15
2
2346
09:36:24
472.40
472.45
472.40
-0.10
1
2344
09:36:21
472.35
472.50
472.50
0
1
2343
09:36:21
472.35
472.50
472.50
0
1
2342
09:35:58
471.75
472.20
472.35
-0.15
1
2341
09:35:58
471.75
472.20
472.20
-0.30
3
2340
09:35:58
471.75
472.20
471.75
-0.75
2
2337
09:35:58
471.75
472.15
472.15
-0.35
1
2335
09:35:54
471.70
472.00
472.00
-0.50
6
2334
09:35:54
471.70
471.90
471.90
-0.60
1
2328
09:35:48
471.70
472.00
472.00
-0.50
1
2327
09:35:38
471.70
472.00
472.00
-0.50
2
2326
09:35:33
471.50
471.70
472.00
-0.50
7
2324
09:35:33
471.50
471.70
471.95
-0.55
2
2317
09:35:33
471.50
471.70
471.70
-0.80
1
2315
09:35:31
471.60
471.70
471.45
-1.05
2
2314
09:35:31
471.60
471.70
471.50
-1.00
2
2312
09:35:31
471.60
471.70
471.60
-0.90
1
2310
09:35:27
471.50
471.60
471.60
-0.90
1
2309
09:35:26
471.50
471.60
471.60
-0.90
1
2308
09:34:57
470.90
471.40
471.40
-1.10
1
2307
09:34:56
470.65
471.20
471.20
-1.30
1
2306
09:34:53
470.60
471.00
471.00
-1.50
1
2305
09:34:49
470.15
470.70
470.70
-1.80
2
2304
09:34:48
470.15
470.50
470.50
-2.00
2
2302
09:34:39
470.00
470.40
470.00
-2.50
2
2300
09:34:15
470.60
470.70
470.60
-1.90
1
2298
09:34:14
470.00
470.55
470.55
-1.95
1
2297
09:34:06
470.15
470.60
470.15
-2.35
1
2296
09:33:56
470.25
470.60
470.60
-1.90
1
2295
09:33:51
470.25
470.65
470.65
-1.85
1
2294
09:33:46
470.60
470.70
470.70
-1.80
1
2293
09:33:43
470.60
470.70
470.70
-1.80
1
2292
09:33:38
470.95
471.00
470.95
-1.55
3
2291
09:33:37
470.60
470.70
470.70
-1.80
1
2288
09:33:25
470.05
470.70
470.70
-1.80
3
2287
09:33:25
470.05
470.55
470.55
-1.95
1
2284
09:33:24
470.00
470.45
470.45
-2.05
1
2283
09:33:16
470.00
470.55
470.55
-1.95
1
2282
09:33:14
470.00
470.55
470.55
-1.95
1
2281
09:33:14
470.20
470.55
470.20
-2.30
1
2280
09:33:12
470.30
470.65
470.30
-2.20
1
2279
09:33:12
470.35
470.65
470.35
-2.15
1
2278
09:33:09
470.60
470.80
470.60
-1.90
1
2277
09:33:07
470.70
470.80
470.70
-1.80
10
2276
09:33:07
470.75
470.80
470.75
-1.75
4
2266
09:32:59
470.75
470.80
470.75
-1.75
1
2262
09:32:55
470.60
470.80
470.80
-1.70
3
2261
09:32:53
471.00
471.05
471.00
-1.50
1
2258
09:32:32
470.80
471.25
470.80
-1.70
1
2257
09:32:32
471.10
471.35
471.00
-1.50
3
2256
09:32:32
471.10
471.35
471.10
-1.40
1
2253
09:32:31
471.15
471.35
471.15
-1.35
2
2252
09:32:31
471.20
471.35
471.20
-1.30
2
2250
09:32:26
471.20
471.60
471.60
-0.90
1
2248
09:32:19
471.20
471.50
471.50
-1.00
5
2247
09:32:14
471.30
471.85
471.30
-1.20
1
2242
09:32:07
471.20
471.60
471.20
-1.30
2
2241
09:32:04
471.20
471.95
471.20
-1.30
1
2239
09:32:02
471.20
471.95
471.20
-1.30
1
2238
09:32:01
471.75
471.90
471.75
-0.75
1
2237
09:32:01
471.75
472.00
472.00
-0.50
2
2236
09:31:55
471.75
471.80
471.75
-0.75
1
2234
09:31:50
471.15
471.75
471.75
-0.75
2
2233
09:31:47
471.15
471.80
471.80
-0.70
1
2231
09:31:43
471.15
471.55
471.55
-0.95
2
2230
09:31:32
471.80
471.95
471.80
-0.70
2
2228
09:31:22
471.40
471.75
471.80
-0.70
1
2226
09:31:22
471.40
471.75
471.75
-0.75
1
2225
09:31:13
471.10
471.95
471.95
-0.55
1
2224
09:31:12
471.65
472.05
471.65
-0.85
3
2223
09:31:11
471.65
472.00
472.00
-0.50
6
2220
09:31:11
471.65
472.00
472.00
-0.50
2
2214
09:31:08
472.00
472.15
472.00
-0.50
1
2212
09:31:06
472.00
472.10
472.10
-0.40
8
2211
09:31:04
471.65
472.05
472.05
-0.45
1
2203
09:31:03
472.00
472.05
472.00
-0.50
1
2202
09:31:02
471.65
471.95
471.95
-0.55
1
2201
09:31:02
471.75
472.00
471.75
-0.75
1
2200
09:31:01
471.75
472.10
472.10
-0.40
1
2199
09:31:01
471.90
472.10
471.90
-0.60
1
2198
09:31:00
472.00
472.25
472.00
-0.50
1
2197
09:30:58
472.00
472.10
472.10
-0.40
1
2196
09:30:57
472.00
472.10
472.00
-0.50
1
2195
09:30:18
471.05
471.55
471.05
-1.45
1
2194
09:30:07
470.30
471.00
471.00
-1.50
1
2193
09:30:06
470.30
470.95
470.95
-1.55
1
2192
09:30:06
470.30
470.85
470.85
-1.65
1
2191
09:30:02
469.95
470.50
470.50
-2.00
1
2190
09:30:01
469.75
470.50
469.75
-2.75
1
2189
09:30:01
469.75
470.00
470.00
-2.50
1
2188
09:30:01
469.50
470.20
470.20
-2.30
2
2187
09:30:01
469.25
470.00
470.00
-2.50
3
2185
09:30:00
469.25
470.00
470.00
-2.50
1
2182
09:29:59
469.20
469.90
469.90
-2.60
1
2181
09:29:56
469.85
469.90
469.85
-2.65
1
2180
09:29:50
469.05
469.85
469.85
-2.65
1
2179
09:29:27
468.80
469.50
468.20
-4.30
1
2178
09:29:27
468.80
469.50
468.25
-4.25
3
2177
09:29:27
468.80
469.50
468.80
-3.70
1
2174
09:29:26
468.95
469.60
468.95
-3.55
3
2173
09:29:26
469.00
469.60
469.00
-3.50
4
2170
09:29:22
469.00
469.90
469.90
-2.60
1
2166
09:29:21
468.95
469.00
469.00
-3.50
7
2165
09:29:15
468.80
469.00
469.00
-3.50
1
2158
09:29:14
468.80
469.00
469.00
-3.50
3
2157
09:29:13
468.80
469.00
469.00
-3.50
1
2154
09:29:12
468.80
469.00
469.00
-3.50
1
2153
09:29:05
468.20
469.00
469.00
-3.50
1
2152
09:29:04
468.90
469.00
468.90
-3.60
2
2151
09:28:59
468.90
469.00
469.00
-3.50
1
2149
09:28:56
468.20
468.50
468.50
-4.00
5
2148
09:28:56
468.20
468.50
468.50
-4.00
1
2143
09:28:55
468.20
469.00
469.00
-3.50
1
2142
09:28:52
468.20
468.90
468.90
-3.60
1
2141
09:28:48
468.10
468.95
468.95
-3.55
1
2140
09:28:48
468.10
468.95
468.10
-4.40
5
2139
09:28:43
468.05
468.95
468.95
-3.55
1
2134
09:28:39
468.05
469.00
468.05
-4.45
2
2133
09:28:38
468.05
468.95
468.95
-3.55
1
2131
09:28:33
468.05
468.95
468.05
-4.45
1
2130
09:28:32
468.35
468.95
468.35
-4.15
1
2129
09:28:29
468.95
469.00
468.95
-3.55
1
2128
09:28:22
467.95
468.95
468.95
-3.55
1
2127
09:28:19
468.80
469.00
468.80
-3.70
1
2126
09:28:13
467.70
468.35
468.80
-3.70
1
2125
09:28:13
467.70
468.35
468.35
-4.15
1
2124
09:28:09
467.50
467.95
467.95
-4.55
1
2123
09:28:08
467.50
467.95
467.95
-4.55
1
2122
09:28:08
467.50
468.20
468.20
-4.30
1
2121
09:28:07
467.50
468.00
468.00
-4.50
4
2120
09:28:00
466.95
467.50
467.50
-5.00
1
2116
09:27:59
466.60
467.30
467.30
-5.20
1
2115
09:27:59
466.60
467.15
467.15
-5.35
4
2114
09:27:56
466.60
467.15
467.15
-5.35
1
2110
09:27:55
466.60
467.15
467.15
-5.35
2
2109
09:27:52
467.10
467.15
466.60
-5.90
4
2107
09:27:52
467.10
467.15
467.10
-5.40
1
2103
09:27:43
466.60
467.10
467.10
-5.40
3
2102
09:27:38
466.60
467.10
467.10
-5.40
10
2099
09:27:38
467.00
467.15
467.00
-5.50
1
2089
09:27:35
466.60
467.10
467.10
-5.40
5
2088
09:27:34
466.60
467.10
467.10
-5.40
1
2083
09:27:26
466.60
467.10
467.10
-5.40
1
2082
09:27:24
466.60
467.00
467.00
-5.50
1
2081
09:26:35
466.15
467.00
466.15
-6.35
1
2080
09:26:33
466.15
467.00
466.15
-6.35
5
2079
09:26:31
466.15
467.00
467.00
-5.50
1
2074
09:26:29
466.10
467.00
467.00
-5.50
10
2073
09:26:25
466.00
466.95
466.00
-6.50
1
2063
09:26:23
466.90
466.95
466.90
-5.60
1
2062
09:26:17
466.20
466.90
466.00
-6.50
17
2061
09:26:17
466.20
466.90
466.05
-6.45
30
2044
09:26:17
466.20
466.90
466.20
-6.30
3
2014
09:26:12
466.20
466.95
466.95
-5.55
1
2011
09:26:10
465.60
466.20
466.20
-6.30
4
2010
09:26:10
465.55
466.00
466.00
-6.50
1
2006
09:26:07
465.55
466.00
465.55
-6.95
1
2005
09:26:07
465.80
466.00
465.80
-6.70
1
2004
09:26:06
466.00
466.15
465.80
-6.70
2
2003
09:26:06
466.00
466.15
466.00
-6.50
1
2001
09:26:00
465.80
466.40
466.40
-6.10
2
2000
09:25:59
465.80
466.20
466.20
-6.30
1
1998
09:25:58
465.80
466.25
466.25
-6.25
1
1997
09:25:57
465.80
466.30
466.30
-6.20
1
1996
09:25:56
466.00
466.30
466.00
-6.50
3
1995
09:25:46
466.65
466.85
466.65
-5.85
1
1992
09:25:46
465.95
466.85
465.95
-6.55
1
1991
09:25:42
465.95
466.60
466.60
-5.90
1
1990
09:25:42
465.95
466.00
466.00
-6.50
48
1989
09:25:41
466.00
466.75
466.00
-6.50
1
1941
09:25:38
465.85
466.65
466.65
-5.85
1
1940
09:25:36
465.80
466.00
466.00
-6.50
4
1939
09:25:34
465.80
465.85
465.85
-6.65
1
1935
09:25:32
465.85
466.80
466.90
-5.60
1
1934
09:25:32
465.85
466.80
466.80
-5.70
2
1933
09:25:30
465.85
466.00
466.00
-6.50
1
1931
09:25:27
465.85
466.75
466.75
-5.75
1
1930
09:25:24
465.60
466.00
466.00
-6.50
24
1929
09:25:24
466.00
466.75
466.00
-6.50
1
1905
09:25:19
465.60
466.75
465.60
-6.90
2
1904
09:25:16
465.60
466.00
466.00
-6.50
16
1902
09:25:15
465.60
466.00
466.00
-6.50
50
1886
09:25:15
465.60
466.00
466.00
-6.50
50
1836
09:25:09
465.05
466.00
465.05
-7.45
1
1786
09:25:09
465.05
466.00
465.05
-7.45
1
1785
09:25:07
465.00
465.55
465.55
-6.95
1
1784
09:25:04
464.90
464.95
464.90
-7.60
2
1783
09:25:00
464.90
465.05
465.05
-7.45
1
1781
09:24:54
465.10
465.85
464.90
-7.60
12
1780
09:24:54
465.10
465.85
464.95
-7.55
1
1768
09:24:54
465.10
465.85
465.10
-7.40
1
1767
09:24:47
465.15
465.95
464.85
-7.65
4
1766
09:24:47
465.15
465.95
465.15
-7.35
1
1762
09:24:33
464.85
465.65
464.85
-7.65
1
1761
09:24:30
464.85
465.20
465.20
-7.30
1
1760
09:24:30
464.80
465.00
465.00
-7.50
3
1759
09:24:26
464.80
465.20
464.80
-7.70
1
1756
09:24:25
464.80
465.00
465.00
-7.50
1
1755
09:24:20
464.80
465.00
465.00
-7.50
11
1754
09:24:18
464.80
465.00
464.80
-7.70
1
1743
09:24:16
464.70
464.80
464.80
-7.70
1
1742
09:24:14
464.70
464.80
464.80
-7.70
1
1741
09:24:13
464.75
464.80
464.75
-7.75
1
1740
09:23:39
464.80
464.95
464.95
-7.55
1
1739
09:23:29
465.15
465.75
465.15
-7.35
1
1738
09:23:29
465.00
465.75
465.00
-7.50
4
1737
09:23:27
465.10
465.95
465.10
-7.40
1
1733
09:23:24
465.15
466.25
465.15
-7.35
1
1732
09:23:22
465.50
466.35
465.40
-7.10
10
1731
09:23:22
465.50
466.35
465.45
-7.05
4
1721
09:23:22
465.50
466.35
465.50
-7.00
10
1717
09:23:21
465.80
466.35
465.80
-6.70
1
1707
09:23:19
465.95
466.55
465.95
-6.55
1
1706
09:23:15
465.80
465.95
465.95
-6.55
1
1705
09:23:15
465.95
466.35
465.95
-6.55
1
1704
09:23:15
465.95
466.35
466.35
-6.15
5
1703
09:23:08
465.95
466.55
466.55
-5.95
1
1698
09:23:05
465.55
466.70
466.70
-5.80
13
1697
09:22:58
465.45
466.85
465.45
-7.05
1
1684
09:22:57
465.65
466.90
466.90
-5.60
1
1683
09:22:54
465.95
466.30
466.30
-6.20
9
1682
09:22:45
465.95
467.00
465.95
-6.55
2
1673
09:22:41
465.55
466.40
466.40
-6.10
1
1671
09:22:40
465.55
466.40
465.55
-6.95
1
1670
09:22:39
465.60
466.40
465.55
-6.95
11
1669
09:22:39
465.60
466.40
465.60
-6.90
1
1658
09:22:36
465.55
466.40
465.55
-6.95
1
1657
09:22:33
465.55
466.40
465.55
-6.95
1
1656
09:22:33
465.55
466.40
465.55
-6.95
5
1655
09:22:22
465.15
466.25
465.15
-7.35
1
1650
09:22:16
464.70
466.30
464.70
-7.80
1
1649
09:22:15
464.70
465.45
465.45
-7.05
4
1648
09:22:14
465.00
465.45
465.00
-7.50
1
1644
09:22:13
465.00
465.20
465.20
-7.30
2
1643
09:21:42
465.50
465.75
465.50
-7.00
2
1641
09:21:42
465.60
465.85
465.60
-6.90
4
1639
09:21:38
465.80
465.95
465.80
-6.70
1
1635
09:21:34
466.00
466.20
466.00
-6.50
1
1634
09:21:29
466.10
466.60
466.00
-6.50
8
1633
09:21:29
466.10
466.60
466.10
-6.40
2
1625
09:21:28
466.20
466.60
466.20
-6.30
8
1623
09:21:28
466.30
466.60
466.30
-6.20
2
1615
09:21:27
466.40
466.60
466.40
-6.10
2
1613
09:21:27
466.45
466.60
466.45
-6.05
1
1611
09:21:25
466.65
466.70
466.65
-5.85
5
1610
09:21:25
466.65
466.70
466.65
-5.85
1
1605
09:21:23
466.45
466.60
466.60
-5.90
4
1604
09:21:21
466.45
466.60
466.60
-5.90
1
1600
09:21:20
466.50
466.55
466.50
-6.00
1
1599
09:21:13
466.50
466.55
466.50
-6.00
11
1598
09:21:11
466.55
466.65
466.55
-5.95
7
1587
09:21:11
466.60
466.65
466.60
-5.90
3
1580
09:21:08
466.65
466.80
466.65
-5.85
3
1577
09:21:06
466.65
467.00
467.00
-5.50
1
1574
09:21:06
466.80
467.00
466.80
-5.70
5
1573
09:21:04
467.00
467.55
467.00
-5.50
3
1568
09:20:56
467.10
467.50
467.10
-5.40
2
1565
09:20:47
467.10
467.60
467.60
-4.90
1
1563
09:20:43
467.10
467.70
467.10
-5.40
2
1562
09:20:32
467.10
467.85
467.85
-4.65
1
1560
09:20:29
466.85
467.10
467.10
-5.40
4
1559
09:20:24
466.70
467.10
466.70
-5.80
2
1555
09:20:17
466.95
467.30
466.95
-5.55
2
1553
09:20:16
467.00
467.30
467.00
-5.50
3
1551
09:20:14
467.00
467.20
467.20
-5.30
1
1548
09:20:14
467.00
467.20
467.20
-5.30
1
1547
09:20:07
466.40
466.95
467.20
-5.30
1
1546
09:19:32
466.50
466.95
466.50
-6.00
1
1545
09:19:31
466.50
466.65
466.65
-5.85
1
1544
09:19:23
466.65
466.80
466.65
-5.85
1
1543
09:19:20
466.60
466.90
466.60
-5.90
1
1542
09:19:17
467.00
467.10
467.00
-5.50
1
1541
09:19:13
466.95
467.45
466.95
-5.55
1
1540
09:19:11
467.10
467.60
466.80
-5.70
1
1539
09:19:11
467.10
467.60
466.85
-5.65
3
1538
09:19:11
467.10
467.60
466.90
-5.60
1
1535
09:19:11
467.10
467.60
466.95
-5.55
4
1534
09:19:11
467.10
467.60
467.00
-5.50
2
1530
09:19:11
467.10
467.60
467.05
-5.45
2
1528
09:19:11
467.10
467.60
467.10
-5.40
1
1526
09:19:04
467.10
468.10
467.10
-5.40
1
1525
09:18:56
467.20
468.90
467.20
-5.30
2
1524
09:18:53
467.60
469.30
467.60
-4.90
1
1522
09:18:52
468.00
469.30
468.00
-4.50
1
1521
09:18:47
467.00
468.00
468.00
-4.50
2
1520
09:18:43
467.40
467.90
467.90
-4.60
10
1518
09:18:43
467.20
467.75
467.75
-4.75
10
1508
09:18:42
467.00
467.60
467.60
-4.90
20
1498
09:18:42
467.00
467.60
467.00
-5.50
1
1478
09:18:41
466.95
467.30
467.30
-5.20
12
1477
09:18:41
466.95
467.00
467.00
-5.50
1
1465
09:18:40
466.95
467.00
467.00
-5.50
1
1464
09:18:38
466.95
467.00
467.00
-5.50
1
1463
09:18:37
466.95
467.00
467.00
-5.50
1
1462
09:18:36
466.95
467.00
467.00
-5.50
1
1461
09:18:35
466.95
467.00
467.00
-5.50
2
1460
09:18:32
466.95
467.00
467.00
-5.50
1
1458
09:18:32
466.95
467.20
467.20
-5.30
1
1457
09:18:29
467.10
467.20
467.10
-5.40
1
1456
09:18:29
467.10
467.20
467.20
-5.30
2
1455
09:18:26
467.10
467.20
467.10
-5.40
1
1453
09:18:24
467.10
467.15
467.15
-5.35
1
1452
09:18:18
467.15
467.75
467.15
-5.35
1
1451
09:18:16
466.90
467.10
467.10
-5.40
1
1450
09:18:10
466.50
466.85
466.85
-5.65
3
1449
09:18:10
466.65
466.85
466.65
-5.85
1
1446
09:18:07
466.60
467.00
467.00
-5.50
4
1445
09:17:35
467.20
468.10
468.10
-4.40
2
1441
09:17:32
467.30
468.25
467.30
-5.20
1
1439
09:17:29
467.00
467.75
467.75
-4.75
1
1438
09:17:28
467.50
469.05
467.50
-5.00
10
1437
09:17:28
467.75
469.05
467.60
-4.90
10
1427
09:17:28
467.75
469.05
467.70
-4.80
20
1417
09:17:28
467.75
469.05
467.75
-4.75
1
1397
09:17:28
467.85
469.05
467.80
-4.70
1
1396
09:17:28
467.85
469.05
467.85
-4.65
26
1395
09:17:28
468.40
469.05
468.00
-4.50
17
1369
09:17:28
468.40
469.05
468.35
-4.15
1
1352
09:17:28
468.40
469.05
468.40
-4.10
2
1351
09:17:26
468.45
468.80
468.80
-3.70
1
1349
09:17:25
468.45
469.15
468.45
-4.05
8
1348
09:17:21
468.80
469.30
468.70
-3.80
5
1340
09:17:21
468.80
469.30
468.80
-3.70
1
1335
09:17:15
469.10
469.30
469.10
-3.40
1
1334
09:17:14
468.95
469.30
468.95
-3.55
2
1333
09:17:09
469.10
469.15
469.10
-3.40
1
1331
09:17:05
469.00
469.30
469.00
-3.50
8
1330
09:17:05
469.15
469.30
469.15
-3.35
1
1322
09:17:02
469.15
469.65
469.65
-2.85
1
1321
09:16:57
469.30
469.75
469.30
-3.20
1
1320
09:16:56
469.30
469.80
469.80
-2.70
1
1319
09:16:53
469.35
469.95
469.35
-3.15
3
1318
09:16:50
469.35
469.95
469.95
-2.55
1
1315
09:16:47
470.00
470.10
470.00
-2.50
2
1314
09:16:47
470.05
470.10
470.05
-2.45
1
1312
09:16:45
470.00
470.20
470.20
-2.30
1
1311
09:16:40
469.90
470.20
469.90
-2.60
1
1310
09:16:40
470.15
470.20
469.90
-2.60
3
1309
09:16:40
470.15
470.20
469.95
-2.55
1
1306
09:16:40
470.15
470.20
470.10
-2.40
4
1305
09:16:40
470.15
470.20
470.15
-2.35
2
1301
09:16:37
470.20
470.25
470.20
-2.30
2
1299
09:16:24
470.20
470.25
470.20
-2.30
3
1297
09:16:22
470.25
470.75
470.25
-2.25
9
1294
09:16:22
470.25
470.65
470.25
-2.25
1
1285
09:16:21
470.25
470.60
470.60
-1.90
1
1284
09:16:18
470.25
470.75
470.25
-2.25
1
1283
09:16:11
470.20
470.25
470.25
-2.25
6
1282
09:16:05
470.15
470.20
470.20
-2.30
1
1276
09:16:05
470.25
470.75
470.25
-2.25
1
1275
09:16:01
470.25
470.60
470.25
-2.25
1
1274
09:15:23
470.10
470.55
470.55
-1.95
1
1273
09:15:23
470.10
470.55
470.10
-2.40
1
1272
09:15:22
470.15
470.55
470.15
-2.35
14
1271
09:15:21
470.50
470.55
470.50
-2.00
1
1257
09:15:19
470.55
470.65
470.55
-1.95
1
1256
09:15:06
470.85
471.25
470.50
-2.00
1
1255
09:15:06
470.85
471.25
470.85
-1.65
1
1254
09:15:06
471.00
471.25
471.00
-1.50
2
1253
09:14:59
471.00
471.50
471.50
-1.00
1
1251
09:14:57
471.55
471.70
471.55
-0.95
2
1250
09:14:57
471.65
471.70
471.65
-0.85
1
1248
09:14:53
471.65
472.05
472.05
-0.45
1
1247
09:14:52
471.90
472.05
471.90
-0.60
1
1246
09:14:48
471.90
472.15
472.15
-0.35
1
1245
09:14:48
472.00
472.15
472.00
-0.50
16
1244
09:14:48
472.05
472.15
472.05
-0.45
11
1228
09:14:47
472.05
472.15
472.15
-0.35
1
1217
09:14:46
472.15
472.25
472.15
-0.35
1
1216
09:14:46
472.15
472.25
472.25
-0.25
1
1215
09:14:40
472.15
472.90
472.10
-0.40
3
1214
09:14:40
472.15
472.90
472.15
-0.35
1
1211
09:14:34
472.10
472.30
472.30
-0.20
1
1210
09:14:28
472.10
472.25
472.25
-0.25
4
1209
09:14:26
472.10
472.20
472.20
-0.30
10
1205
09:14:24
472.10
472.20
472.20
-0.30
1
1195
09:14:23
472.05
472.20
472.05
-0.45
1
1194
09:14:16
472.20
472.35
472.20
-0.30
1
1193
09:14:09
472.10
472.20
472.20
-0.30
1
1192
09:14:09
472.10
472.35
472.10
-0.40
1
1191
09:14:08
472.05
472.20
472.20
-0.30
3
1190
09:14:08
472.05
472.15
472.15
-0.35
3
1187
09:14:07
472.05
472.15
472.05
-0.45
2
1184
09:14:05
472.05
472.15
472.15
-0.35
1
1182
09:14:02
472.05
472.15
472.15
-0.35
1
1181
09:14:00
472.05
472.15
472.15
-0.35
2
1180
09:13:54
472.05
472.20
472.20
-0.30
1
1178
09:13:52
472.20
472.55
472.20
-0.30
1
1177
09:13:47
472.40
472.45
472.40
-0.10
1
1176
09:13:46
472.40
472.45
472.40
-0.10
1
1175
09:13:43
472.00
472.50
472.50
0
1
1174
09:13:38
472.40
472.65
472.40
-0.10
1
1173
09:13:38
472.50
472.65
472.50
0
16
1172
09:13:37
472.55
472.75
472.55
+0.05
1
1156
09:13:00
473.40
473.50
473.40
+0.90
1
1155
09:12:53
473.35
473.50
473.35
+0.85
1
1154
09:12:52
473.35
473.50
473.50
+1.00
1
1153
09:12:41
473.35
473.50
473.35
+0.85
1
1152
09:12:28
473.30
473.50
473.30
+0.80
3
1151
09:12:26
473.30
473.70
473.70
+1.20
1
1148
09:12:26
473.30
473.70
473.30
+0.80
1
1147
09:12:25
473.30
473.60
473.30
+0.80
1
1146
09:12:24
473.30
473.55
473.65
+1.15
6
1145
09:12:24
473.30
473.55
473.55
+1.05
6
1139
09:12:14
473.50
473.70
473.50
+1.00
4
1133
09:12:12
473.55
473.70
473.55
+1.05
1
1129
09:12:12
473.60
473.70
473.60
+1.10
3
1128
09:12:06
473.70
474.15
473.70
+1.20
2
1125
09:12:06
473.80
474.15
473.80
+1.30
2
1123
09:12:06
473.85
474.15
473.85
+1.35
1
1121
09:12:06
473.85
474.15
474.15
+1.65
1
1120
09:12:04
474.00
474.35
474.00
+1.50
7
1119
09:12:01
474.00
474.65
474.65
+2.15
1
1112
09:12:01
474.20
474.65
474.20
+1.70
2
1111
09:12:01
474.30
474.65
474.30
+1.80
1
1109
09:12:01
474.50
474.85
474.50
+2.00
1
1108
09:12:00
474.80
474.95
474.80
+2.30
1
1107
09:11:59
474.90
475.05
474.90
+2.40
3
1106
09:11:59
475.00
475.05
475.00
+2.50
17
1103
09:11:58
475.05
475.10
475.05
+2.55
1
1086
09:11:57
475.10
475.35
475.10
+2.60
1
1085
09:11:43
475.05
475.10
475.10
+2.60
2
1084
09:11:37
475.05
475.10
475.10
+2.60
1
1082
09:11:36
475.05
475.70
475.05
+2.55
2
1081
09:11:35
475.10
475.70
475.10
+2.60
1
1079
09:11:29
475.25
475.60
475.10
+2.60
5
1078
09:11:29
475.25
475.60
475.20
+2.70
4
1073
09:11:29
475.25
475.60
475.25
+2.75
1
1069
09:11:12
475.65
475.70
475.65
+3.15
3
1068
09:11:11
475.65
475.85
475.65
+3.15
1
1065
09:11:09
475.65
476.00
476.00
+3.50
1
1064
09:10:38
475.65
476.00
476.30
+3.80
1
1063
09:10:38
475.65
476.00
476.00
+3.50
2
1062
09:09:59
475.35
475.60
475.35
+2.85
1
1060
09:09:49
475.35
475.55
475.35
+2.85
1
1059
09:09:42
475.30
475.55
475.55
+3.05
1
1058
09:09:41
475.60
475.65
475.60
+3.10
4
1057
09:09:38
475.65
475.90
475.65
+3.15
1
1053
09:09:22
475.30
475.65
475.65
+3.15
1
1052
09:09:20
475.55
475.65
475.55
+3.05
5
1051
09:09:20
475.60
475.75
475.60
+3.10
3
1046
09:09:15
475.60
476.00
475.60
+3.10
1
1043
09:09:13
475.60
476.00
476.00
+3.50
1
1042
09:09:02
476.00
476.25
476.00
+3.50
2
1041
09:08:56
475.55
476.00
476.00
+3.50
1
1039
09:08:46
475.25
476.00
475.25
+2.75
2
1038
09:08:41
475.50
475.65
475.50
+3.00
10
1036
09:08:39
475.55
475.85
475.50
+3.00
3
1026
09:08:39
475.55
475.85
475.55
+3.05
1
1023
09:08:38
475.55
475.70
475.55
+3.05
1
1022
09:08:20
476.00
476.10
476.00
+3.50
5
1021
09:08:19
476.00
476.05
476.05
+3.55
2
1016
09:08:16
476.00
476.05
476.05
+3.55
1
1014
09:08:12
476.00
476.05
476.05
+3.55
1
1013
09:08:09
476.00
476.05
476.00
+3.50
1
1012
09:08:08
476.00
476.05
476.05
+3.55
1
1011
09:08:01
476.05
476.30
476.05
+3.55
5
1010
09:07:53
475.55
476.00
476.00
+3.50
1
1005
09:07:48
475.55
476.00
476.00
+3.50
2
1004
09:07:43
475.50
475.55
475.55
+3.05
1
1002
09:06:44
475.00
475.20
475.20
+2.70
4
1001
09:06:39
475.00
475.60
475.00
+2.50
6
997
09:06:37
475.00
475.80
475.80
+3.30
1
991
09:06:36
475.05
475.75
475.75
+3.25
1
990
09:06:35
475.05
475.75
475.05
+2.55
3
989
09:06:32
475.50
475.85
475.00
+2.50
5
986
09:06:32
475.50
475.85
475.05
+2.55
2
981
09:06:32
475.50
475.85
475.20
+2.70
10
979
09:06:32
475.50
475.85
475.50
+3.00
3
969
09:06:31
475.50
475.85
475.85
+3.35
1
966
09:06:31
475.75
475.95
475.75
+3.25
2
965
09:06:29
475.80
476.00
475.80
+3.30
2
963
09:06:24
476.00
476.20
476.00
+3.50
1
961
09:06:22
476.00
476.30
476.30
+3.80
1
960
09:06:20
476.00
476.15
476.00
+3.50
11
959
09:06:20
476.00
476.20
476.00
+3.50
50
948
09:06:20
476.05
476.20
476.05
+3.55
2
898
09:06:19
476.10
476.20
476.10
+3.60
5
896
09:06:19
476.20
476.25
476.20
+3.70
2
891
09:06:18
476.20
476.30
476.30
+3.80
1
889
09:06:15
476.45
476.60
476.45
+3.95
1
888
09:06:09
476.10
476.70
476.70
+4.20
1
887
09:06:08
476.10
476.45
476.45
+3.95
1
886
09:06:06
476.10
476.55
476.55
+4.05
1
885
09:06:06
476.50
476.55
476.50
+4.00
1
884
09:05:58
476.45
476.65
476.45
+3.95
2
883
09:05:58
476.50
476.65
476.50
+4.00
1
881
09:05:56
476.50
476.85
476.85
+4.35
1
880
09:05:41
476.45
476.50
476.50
+4.00
1
879
09:05:40
476.45
477.00
476.45
+3.95
1
878
09:05:35
476.50
477.00
476.50
+4.00
1
877
09:05:31
476.50
476.75
476.75
+4.25
1
876
09:05:21
476.10
476.75
476.10
+3.60
30
875
09:05:16
476.10
476.45
476.45
+3.95
1
845
09:05:15
476.10
476.45
476.45
+3.95
1
844
09:05:12
476.50
476.70
476.50
+4.00
1
843
09:05:11
476.50
476.80
476.50
+4.00
3
842
09:05:09
476.70
476.80
476.80
+4.30
1
839
09:05:05
476.50
477.00
476.50
+4.00
1
838
09:05:04
476.60
476.90
476.60
+4.10
1
837
09:05:04
476.60
476.80
476.80
+4.30
1
836
09:05:01
476.50
476.60
476.60
+4.10
1
835
09:04:55
476.10
476.50
476.50
+4.00
2
834
09:04:50
476.05
476.50
476.50
+4.00
1
832
09:04:48
476.05
476.50
476.50
+4.00
1
831
09:04:40
476.05
476.50
476.05
+3.55
1
830
09:04:37
476.10
476.50
476.50
+4.00
1
829
09:04:36
476.10
476.50
476.10
+3.60
1
828
09:04:26
476.00
476.50
476.00
+3.50
1
827
09:04:23
476.00
476.40
476.00
+3.50
1
826
09:04:18
476.00
476.60
476.00
+3.50
1
825
09:04:18
476.00
476.60
476.00
+3.50
6
824
09:04:15
476.00
476.50
476.50
+4.00
1
818
09:04:14
476.00
476.45
476.45
+3.95
1
817
09:04:13
476.00
476.45
476.00
+3.50
1
816
09:04:11
476.30
476.50
476.30
+3.80
11
815
09:04:11
476.30
476.50
476.50
+4.00
1
804
09:04:07
476.40
476.55
476.40
+3.90
2
803
09:04:06
476.50
476.85
476.50
+4.00
1
801
09:04:05
476.45
476.95
476.45
+3.95
1
800
09:04:05
476.55
476.95
476.50
+4.00
8
799
09:04:05
476.55
476.95
476.55
+4.05
6
791
09:04:05
476.65
476.95
476.60
+4.10
3
785
09:04:05
476.65
476.95
476.65
+4.15
2
782
09:04:05
476.70
476.95
476.70
+4.20
1
780
09:04:03
476.70
477.05
477.05
+4.55
1
779
09:03:59
476.90
477.45
476.85
+4.35
2
778
09:03:59
476.90
477.45
476.90
+4.40
7
776
09:03:59
476.95
477.45
476.95
+4.45
1
769
09:03:59
477.00
477.45
477.00
+4.50
17
768
09:03:59
477.10
477.45
477.10
+4.60
1
751
09:03:58
477.25
477.45
477.25
+4.75
3
750
09:03:55
477.25
477.40
477.40
+4.90
1
747
09:03:53
477.35
477.55
477.35
+4.85
3
746
09:03:52
477.35
477.60
477.60
+5.10
1
743
09:03:46
477.25
477.35
477.35
+4.85
1
742
09:03:43
477.00
477.30
477.00
+4.50
1
741
09:03:43
477.00
477.30
477.00
+4.50
2
740
09:03:37
477.10
477.35
477.35
+4.85
1
738
09:03:34
477.35
477.60
477.35
+4.85
1
737
09:03:34
477.55
477.85
477.55
+5.05
1
736
09:03:34
477.65
477.85
477.65
+5.15
1
735
09:03:32
477.65
477.80
477.80
+5.30
3
734
09:03:32
477.65
478.05
478.05
+5.55
1
731
09:03:31
477.80
478.05
477.80
+5.30
1
730
09:03:31
477.80
478.05
478.05
+5.55
1
729
09:03:29
477.80
478.00
478.00
+5.50
1
728
09:03:28
477.80
478.00
478.00
+5.50
1
727
09:03:28
477.80
478.05
478.05
+5.55
1
726
09:03:25
477.80
478.10
478.10
+5.60
1
725
09:03:25
478.00
478.10
478.00
+5.50
30
724
09:03:25
478.00
478.10
478.00
+5.50
1
694
09:03:24
478.00
478.10
478.10
+5.60
1
693
09:03:22
478.00
478.10
478.00
+5.50
1
692
09:03:21
478.05
478.10
478.05
+5.55
1
691
09:03:20
478.05
478.15
478.15
+5.65
1
690
09:03:20
478.05
478.15
478.15
+5.65
1
689
09:03:20
478.05
478.15
478.15
+5.65
1
688
09:03:18
478.05
478.30
478.05
+5.55
1
687
09:03:18
478.05
478.30
478.30
+5.80
1
686
09:03:18
478.10
478.30
478.10
+5.60
14
685
09:03:12
478.10
478.30
478.30
+5.80
1
671
09:03:11
478.10
478.30
478.10
+5.60
1
670
09:03:11
478.10
478.30
478.30
+5.80
1
669
09:03:11
478.10
478.30
478.30
+5.80
1
668
09:03:05
478.10
478.30
478.30
+5.80
1
667
09:03:05
478.10
478.30
478.30
+5.80
1
666
09:03:03
478.10
478.20
478.20
+5.70
1
665
09:03:02
478.10
478.40
478.40
+5.90
2
664
09:03:02
478.35
478.40
478.35
+5.85
1
662
09:03:01
478.05
478.30
478.30
+5.80
1
661
09:03:01
478.05
478.15
478.15
+5.65
1
660
09:03:01
478.05
478.15
478.05
+5.55
2
659
09:02:56
478.05
478.40
478.40
+5.90
5
657
09:02:56
478.35
478.40
478.35
+5.85
8
652
09:02:55
478.05
478.35
478.35
+5.85
6
644
09:02:53
478.00
478.35
478.35
+5.85
1
638
09:02:53
478.00
478.30
478.00
+5.50
1
637
09:02:51
478.00
478.20
478.25
+5.75
1
636
09:02:51
478.00
478.20
478.20
+5.70
1
635
09:02:49
477.95
478.00
478.00
+5.50
5
634
09:02:48
477.95
478.00
478.00
+5.50
1
629
09:02:48
477.95
478.00
478.00
+5.50
1
628
09:02:45
477.60
477.95
478.00
+5.50
9
627
09:02:45
477.60
477.95
477.95
+5.45
1
618
09:02:42
477.60
478.00
478.00
+5.50
1
617
09:02:42
477.60
478.00
478.00
+5.50
1
616
09:02:41
477.60
478.00
478.00
+5.50
1
615
09:02:41
477.60
477.80
477.80
+5.30
1
614
09:02:40
477.60
478.00
478.00
+5.50
1
613
09:02:34
477.15
478.00
478.00
+5.50
1
612
09:02:33
477.15
477.85
477.85
+5.35
1
611
09:02:31
477.15
477.95
477.95
+5.45
1
610
09:02:29
477.10
477.50
477.60
+5.10
1
609
09:02:29
477.10
477.50
477.50
+5.00
1
608
09:02:28
477.10
477.30
477.30
+4.80
1
607
09:02:26
477.10
477.30
477.10
+4.60
1
606
09:02:26
477.10
477.30
477.10
+4.60
2
605
09:02:24
476.85
477.00
477.00
+4.50
4
603
09:02:22
476.85
476.90
476.90
+4.40
1
599
09:02:20
476.85
476.90
476.90
+4.40
1
598
09:02:20
476.85
476.90
476.90
+4.40
1
597
09:02:20
476.85
476.90
476.85
+4.35
1
596
09:02:19
476.85
476.90
476.90
+4.40
1
595
09:02:17
476.85
476.90
476.90
+4.40
4
594
09:02:17
476.85
476.90
476.90
+4.40
1
590
09:02:16
476.85
476.90
476.90
+4.40
1
589
09:02:15
476.85
476.90
476.90
+4.40
2
588
09:02:13
476.85
477.00
477.00
+4.50
1
586
09:02:13
476.85
477.00
477.00
+4.50
3
585
09:02:12
476.85
477.00
477.00
+4.50
1
582
09:02:11
476.85
477.00
477.00
+4.50
1
581
09:02:11
476.90
477.00
476.90
+4.40
11
580
09:02:11
476.90
477.00
477.00
+4.50
1
569
09:02:09
476.85
477.00
477.00
+4.50
5
568
09:02:06
476.60
476.95
476.95
+4.45
1
563
09:02:06
476.60
476.95
476.95
+4.45
1
562
09:02:03
476.60
476.85
476.85
+4.35
8
561
09:02:02
476.60
476.90
476.90
+4.40
1
553
09:02:02
476.60
476.90
476.90
+4.40
1
552
09:02:01
476.60
476.90
476.90
+4.40
4
551
09:02:01
476.60
476.90
476.90
+4.40
1
547
09:02:00
476.60
476.75
476.75
+4.25
4
546
09:02:00
476.70
476.75
476.70
+4.20
1
542
09:02:00
476.70
476.75
476.70
+4.20
5
541
09:02:00
--
--
476.75
+4.25
65
536
其他人也逛...
App Store Card $ 6000 - 數位序號
麥當勞大麥克 好禮即享券
【享樂券】全家虛擬禮物卡50元
POCO F8 Ultra 16GB/512GB
舒潔 蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)
MyCard 10000點虛擬點數卡
大潤發5000元即享券(餘額型)
SONY WF-1000XM6 真無線降噪耳機
PowerRider PD140W 140W 氮化鎵4孔折疊快速充電器
PChome 購物儲值50,000元
Apple Watch Series 11 GPS 42mm 玫瑰金色鋁金屬 錶殼搭配 淡胭粉色運動錶帶
海盜船 CORSAIR TC100 RELAXED 布質 電競椅
ASUS L5404CHA-0111A8840U 黑 (AMD Ryzen 7 8840U/32G/1TB/W11Pro/FHD/14)
【法國皇家】理想體態成貓F32 15KG
UKKO 100W GaN氮化鎵 4孔 (3C1A) 急速充電器
個股名稱
台股震盪收跌145點 以33543點作收
聯電ADR20日下跌0.14美元跌幅1....
熱門討論股
台股人氣ETF
熱門概念股
台積電
鴻海
國巨
南亞科
聯電
華邦電
華通
網家
統一
萬海
南亞
國泰金
0050
00919
00878
0056
00935
00940
00940成分股調整
AI伺服器
機器人
太陽能
電動車
儲能
重電概念股
AI PC概念股
人氣股市議題－PChome新聞
低軌衛星概念股
記憶體概念股
鈣鈦礦太陽能
PCB概念股
股市新聞
TPU概念股
CPO、BBU概念股
2025金融股配息
AI眼鏡概念股
降息概念股
儲能概念股
甲骨文概念股
股東會紀念品
最近查詢
我的自選股
價量排行
即時重大訊息
‧
【美股盤後】能源供應受阻引發...
‧
日月光投控ADR20日下跌0.59美元...
‧
友達ADR20日下跌0.09美元跌幅1....
更多
加密貨幣
比特幣
BTC
70632.40
720.87
1.03%
以太幣
ETH
2151.61
14.22
0.67%
瑞波幣
XRP
1.45
0.00
0.19%
比特幣現金
BCH
470.95
15.54
3.41%
萊特幣
LTC
56.19
0.68
1.23%
卡達幣
ADA
0.266082
0.00
-0.48%
波場幣
TRX
0.309199
0.01
1.88%
恆星幣
XLM
0.165348
0.00
-0.01%
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。
