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
輝達2025年首度超越蘋果 登台積電最大客戶
熱門
酷澎：台灣市場高成長 2025年第4季營收年增3位數
更新報價
國泰臺韓科技
(00735)
ETF
上市
74.80
▲+1.70
+2.33%
4.51
億
漲跌
成交張
買價
買量
賣價
賣量
開盤
最高
最低
昨收
+1.70
6,050
74.75
73
74.80
3
74.90
75.25
74.00
73.10
+ 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
74.75
74.80
74.80
+1.70
1
6050
13:30:00
74.75
74.80
74.80
+1.70
167
6049
13:24:44
74.75
74.80
74.75
+1.65
4
5882
13:24:23
74.70
74.75
74.75
+1.65
3
5878
13:24:21
74.70
74.75
74.75
+1.65
5
5875
13:24:14
74.70
74.75
74.75
+1.65
4
5870
13:24:14
74.70
74.75
74.75
+1.65
1
5866
13:24:04
74.75
74.80
74.75
+1.65
1
5865
13:23:26
74.75
74.80
74.75
+1.65
7
5864
13:23:18
74.75
74.80
74.75
+1.65
2
5857
13:23:02
74.70
74.75
74.75
+1.65
1
5855
13:22:58
74.70
74.75
74.75
+1.65
2
5854
13:22:48
74.65
74.70
74.70
+1.60
30
5852
13:22:34
74.65
74.70
74.70
+1.60
1
5822
13:22:03
74.65
74.70
74.65
+1.55
2
5821
13:21:53
74.60
74.65
74.65
+1.55
1
5819
13:21:39
74.60
74.65
74.65
+1.55
2
5818
13:21:29
74.60
74.70
74.70
+1.60
1
5816
13:21:23
74.60
74.70
74.70
+1.60
1
5815
13:21:07
74.60
74.70
74.70
+1.60
1
5814
13:20:58
74.60
74.70
74.70
+1.60
1
5813
13:20:56
74.60
74.70
74.70
+1.60
1
5812
13:20:46
74.60
74.70
74.70
+1.60
1
5811
13:20:33
74.60
74.70
74.70
+1.60
3
5810
13:20:24
74.60
74.70
74.70
+1.60
3
5807
13:20:22
74.65
74.70
74.65
+1.55
1
5804
13:19:21
74.55
74.60
74.60
+1.50
1
5803
13:19:09
74.55
74.60
74.60
+1.50
1
5802
13:19:03
74.55
74.60
74.60
+1.50
30
5801
13:18:41
74.55
74.60
74.55
+1.45
5
5771
13:18:27
74.55
74.60
74.60
+1.50
1
5766
13:17:28
74.50
74.55
74.55
+1.45
3
5765
13:17:25
74.55
74.60
74.55
+1.45
2
5762
13:16:46
74.50
74.60
74.50
+1.40
15
5760
13:16:46
74.50
74.55
74.55
+1.45
7
5745
13:16:45
74.50
74.55
74.55
+1.45
3
5738
13:16:38
74.50
74.55
74.55
+1.45
7
5735
13:16:38
74.50
74.55
74.55
+1.45
2
5728
13:16:14
74.50
74.55
74.55
+1.45
1
5726
13:16:09
74.50
74.55
74.55
+1.45
1
5725
13:15:47
74.50
74.55
74.55
+1.45
5
5724
13:15:32
74.50
74.55
74.55
+1.45
2
5719
13:15:28
74.50
74.55
74.50
+1.40
5
5717
13:13:27
74.50
74.55
74.50
+1.40
2
5712
13:13:21
74.50
74.55
74.55
+1.45
3
5710
13:12:21
74.45
74.50
74.55
+1.45
9
5707
13:12:21
74.45
74.50
74.50
+1.40
1
5698
13:12:13
74.45
74.50
74.45
+1.35
2
5697
13:12:03
74.45
74.50
74.50
+1.40
4
5695
13:11:56
74.45
74.50
74.50
+1.40
7
5691
13:11:52
74.45
74.50
74.50
+1.40
3
5684
13:11:40
74.50
74.55
74.50
+1.40
12
5681
13:11:05
74.50
74.55
74.50
+1.40
1
5669
13:10:56
74.50
74.55
74.50
+1.40
1
5668
13:10:56
74.50
74.55
74.50
+1.40
2
5667
13:10:56
74.45
74.50
74.50
+1.40
7
5665
13:10:53
74.45
74.50
74.50
+1.40
5
5658
13:10:42
74.45
74.50
74.50
+1.40
2
5653
13:10:21
74.45
74.50
74.50
+1.40
1
5651
13:10:18
74.45
74.50
74.50
+1.40
1
5650
13:10:15
74.50
74.55
74.50
+1.40
49
5649
13:10:11
74.50
74.55
74.55
+1.45
1
5600
13:09:55
74.50
74.55
74.55
+1.45
1
5599
13:09:33
74.50
74.55
74.55
+1.45
3
5598
13:09:23
74.50
74.55
74.55
+1.45
1
5595
13:08:58
74.50
74.55
74.55
+1.45
2
5594
13:08:54
74.50
74.55
74.55
+1.45
1
5592
13:08:41
74.50
74.55
74.50
+1.40
1
5591
13:08:41
74.50
74.55
74.50
+1.40
2
5590
13:06:10
74.50
74.55
74.50
+1.40
1
5588
13:06:10
74.50
74.55
74.50
+1.40
1
5587
13:06:10
74.50
74.55
74.50
+1.40
1
5586
13:06:10
74.50
74.55
74.50
+1.40
1
5585
13:06:10
74.50
74.55
74.50
+1.40
4
5584
13:06:10
74.50
74.55
74.50
+1.40
3
5580
13:06:10
74.50
74.55
74.50
+1.40
2
5577
13:06:10
74.50
74.55
74.50
+1.40
13
5575
13:06:10
74.50
74.55
74.50
+1.40
6
5562
13:06:10
74.40
74.45
74.50
+1.40
46
5556
13:06:10
74.40
74.45
74.45
+1.35
20
5510
13:06:04
74.40
74.45
74.45
+1.35
2
5490
13:05:52
74.45
74.50
74.45
+1.35
4
5488
13:05:52
74.45
74.50
74.45
+1.35
20
5484
13:05:28
74.50
74.55
74.50
+1.40
1
5464
13:05:28
74.50
74.55
74.50
+1.40
1
5463
13:05:28
74.50
74.55
74.50
+1.40
5
5462
13:05:28
74.50
74.55
74.50
+1.40
1
5457
13:05:28
74.50
74.55
74.50
+1.40
4
5456
13:05:28
74.45
74.50
74.50
+1.40
13
5452
13:05:18
74.50
74.55
74.50
+1.40
1
5439
13:05:14
74.50
74.55
74.50
+1.40
1
5438
13:04:54
74.50
74.55
74.50
+1.40
17
5437
13:04:48
74.50
74.55
74.50
+1.40
20
5420
13:04:48
74.50
74.55
74.50
+1.40
20
5400
13:04:47
74.50
74.55
74.50
+1.40
20
5380
13:04:46
74.50
74.55
74.50
+1.40
20
5360
13:04:46
74.50
74.55
74.50
+1.40
20
5340
13:04:41
74.55
74.60
74.55
+1.45
12
5320
13:04:32
74.55
74.60
74.55
+1.45
1
5308
13:04:28
74.55
74.60
74.60
+1.50
1
5307
13:04:20
74.55
74.60
74.55
+1.45
1
5306
13:04:20
74.55
74.60
74.55
+1.45
3
5305
13:04:18
74.55
74.60
74.60
+1.50
6
5302
13:04:15
74.55
74.60
74.60
+1.50
2
5296
13:04:01
74.55
74.60
74.60
+1.50
2
5294
13:04:01
74.55
74.60
74.60
+1.50
3
5292
13:03:49
74.55
74.60
74.60
+1.50
1
5289
13:03:01
74.55
74.60
74.60
+1.50
2
5288
13:02:16
74.50
74.60
74.60
+1.50
6
5286
13:02:15
74.55
74.60
74.50
+1.40
9
5280
13:02:15
74.55
74.60
74.55
+1.45
16
5271
13:02:15
74.55
74.60
74.55
+1.45
25
5255
13:02:10
74.55
74.65
74.55
+1.45
25
5230
13:02:10
74.60
74.65
74.55
+1.45
15
5205
13:02:10
74.60
74.65
74.60
+1.50
10
5190
13:01:45
74.60
74.65
74.60
+1.50
105
5180
13:01:36
74.60
74.65
74.65
+1.55
3
5075
13:01:27
74.60
74.65
74.65
+1.55
2
5072
13:01:19
74.60
74.65
74.65
+1.55
2
5070
13:01:04
74.55
74.60
74.60
+1.50
1
5068
13:01:00
74.55
74.60
74.60
+1.50
1
5067
13:00:55
74.55
74.60
74.60
+1.50
1
5066
13:00:46
74.60
74.65
74.60
+1.50
67
5065
13:00:32
74.60
74.65
74.65
+1.55
5
4998
13:00:31
74.65
74.70
74.65
+1.55
45
4993
13:00:29
74.65
74.70
74.70
+1.60
1
4948
12:59:59
74.65
74.70
74.70
+1.60
1
4947
12:57:41
74.65
74.70
74.65
+1.55
2
4946
12:57:00
74.65
74.70
74.65
+1.55
1
4944
12:56:56
74.55
74.65
74.65
+1.55
27
4943
12:56:29
74.55
74.60
74.60
+1.50
1
4916
12:56:13
74.60
74.65
74.60
+1.50
2
4915
12:56:06
74.60
74.65
74.65
+1.55
1
4913
12:55:39
74.60
74.65
74.60
+1.50
4
4912
12:55:12
74.60
74.65
74.60
+1.50
3
4908
12:55:02
74.60
74.65
74.60
+1.50
16
4905
12:54:44
74.60
74.65
74.65
+1.55
3
4889
12:54:36
74.60
74.65
74.65
+1.55
1
4886
12:54:22
74.60
74.65
74.65
+1.55
5
4885
12:53:31
74.60
74.65
74.65
+1.55
1
4880
12:52:58
74.60
74.65
74.60
+1.50
15
4879
12:52:29
74.60
74.65
74.65
+1.55
3
4864
12:52:18
74.60
74.65
74.65
+1.55
1
4861
12:52:12
74.60
74.65
74.65
+1.55
1
4860
12:52:04
74.60
74.65
74.65
+1.55
1
4859
12:51:58
74.65
74.70
74.65
+1.55
1
4858
12:51:02
74.60
74.65
74.65
+1.55
1
4857
12:50:46
74.65
74.70
74.65
+1.55
7
4856
12:49:48
74.60
74.65
74.65
+1.55
1
4849
12:49:43
74.60
74.65
74.65
+1.55
2
4848
12:49:26
74.60
74.65
74.65
+1.55
2
4846
12:49:02
74.60
74.65
74.65
+1.55
2
4844
12:48:50
74.60
74.65
74.65
+1.55
1
4842
12:48:50
74.60
74.65
74.65
+1.55
2
4841
12:48:32
74.60
74.65
74.65
+1.55
2
4839
12:48:19
74.60
74.65
74.65
+1.55
1
4837
12:48:05
74.60
74.65
74.65
+1.55
1
4836
12:47:53
74.60
74.65
74.65
+1.55
1
4835
12:47:52
74.60
74.65
74.60
+1.50
1
4834
12:45:15
74.55
74.60
74.60
+1.50
1
4833
12:45:06
74.55
74.60
74.60
+1.50
1
4832
12:44:56
74.55
74.60
74.60
+1.50
1
4831
12:44:50
74.55
74.60
74.60
+1.50
7
4830
12:44:44
74.55
74.60
74.60
+1.50
1
4823
12:43:57
74.55
74.60
74.60
+1.50
1
4822
12:43:48
74.55
74.60
74.60
+1.50
1
4821
12:43:41
74.55
74.60
74.60
+1.50
1
4820
12:43:35
74.55
74.60
74.60
+1.50
1
4819
12:43:29
74.55
74.60
74.60
+1.50
1
4818
12:41:25
74.50
74.55
74.55
+1.45
1
4817
12:41:18
74.50
74.55
74.55
+1.45
2
4816
12:40:45
74.50
74.55
74.55
+1.45
1
4814
12:40:34
74.50
74.55
74.55
+1.45
2
4813
12:40:30
74.50
74.55
74.55
+1.45
1
4811
12:40:18
74.50
74.55
74.50
+1.40
14
4810
12:40:12
74.50
74.55
74.55
+1.45
1
4796
12:40:11
74.55
74.60
74.55
+1.45
5
4795
12:39:09
74.50
74.60
74.50
+1.40
1
4790
12:39:02
74.55
74.60
74.55
+1.45
1
4789
12:39:02
74.50
74.55
74.55
+1.45
4
4788
12:37:32
74.55
74.60
74.55
+1.45
4
4784
12:37:32
74.50
74.55
74.55
+1.45
21
4780
12:37:25
74.50
74.55
74.55
+1.45
3
4759
12:37:14
74.50
74.55
74.50
+1.40
1
4756
12:37:04
74.50
74.55
74.55
+1.45
5
4755
12:36:03
74.50
74.55
74.55
+1.45
1
4750
12:35:55
74.50
74.55
74.55
+1.45
1
4749
12:35:53
74.50
74.55
74.55
+1.45
2
4748
12:34:37
74.50
74.55
74.50
+1.40
20
4746
12:34:37
74.50
74.55
74.50
+1.40
20
4726
12:34:36
74.50
74.55
74.55
+1.45
10
4706
12:34:34
74.50
74.55
74.55
+1.45
1
4696
12:34:33
74.50
74.55
74.50
+1.40
20
4695
12:34:33
74.50
74.55
74.50
+1.40
20
4675
12:34:19
74.50
74.55
74.50
+1.40
2
4655
12:34:19
74.50
74.55
74.50
+1.40
6
4653
12:34:19
74.50
74.55
74.50
+1.40
20
4647
12:34:19
74.50
74.55
74.50
+1.40
1
4627
12:34:18
74.50
74.55
74.50
+1.40
2
4626
12:34:18
74.50
74.55
74.50
+1.40
6
4624
12:34:18
74.50
74.55
74.50
+1.40
20
4618
12:34:17
74.50
74.55
74.50
+1.40
2
4598
12:34:17
74.50
74.55
74.50
+1.40
6
4596
12:34:17
74.50
74.55
74.50
+1.40
20
4590
12:34:17
74.50
74.55
74.50
+1.40
1
4570
12:34:17
74.50
74.55
74.50
+1.40
1
4569
12:34:17
74.50
74.55
74.50
+1.40
6
4568
12:34:17
74.50
74.55
74.50
+1.40
20
4562
12:34:15
74.50
74.55
74.55
+1.45
1
4542
12:34:15
74.55
74.60
74.55
+1.45
2
4541
12:34:14
74.55
74.60
74.55
+1.45
20
4539
12:33:19
74.55
74.60
74.60
+1.50
5
4519
12:32:55
74.55
74.60
74.60
+1.50
2
4514
12:32:52
74.55
74.60
74.60
+1.50
1
4512
12:32:12
74.55
74.60
74.60
+1.50
2
4511
12:32:00
74.55
74.60
74.60
+1.50
1
4509
12:31:41
74.55
74.60
74.55
+1.45
68
4508
12:31:40
74.55
74.60
74.60
+1.50
11
4440
12:30:42
74.55
74.60
74.60
+1.50
1
4429
12:30:04
74.55
74.60
74.60
+1.50
1
4428
12:29:49
74.55
74.65
74.65
+1.55
1
4427
12:29:04
74.55
74.60
74.65
+1.55
11
4426
12:29:04
74.55
74.60
74.60
+1.50
1
4415
12:28:42
74.55
74.60
74.60
+1.50
1
4414
12:28:05
74.60
74.65
74.60
+1.50
13
4413
12:28:05
74.60
74.65
74.60
+1.50
1
4400
12:28:04
74.60
74.65
74.60
+1.50
1
4399
12:28:04
74.55
74.60
74.60
+1.50
5
4398
12:28:04
74.55
74.60
74.60
+1.50
1
4393
12:27:52
74.55
74.60
74.60
+1.50
20
4392
12:27:21
74.60
74.65
74.60
+1.50
1
4372
12:27:06
74.55
74.60
74.60
+1.50
1
4371
12:26:46
74.55
74.60
74.60
+1.50
2
4370
12:26:45
74.55
74.60
74.60
+1.50
2
4368
12:26:12
74.60
74.65
74.60
+1.50
2
4366
12:26:07
74.55
74.60
74.60
+1.50
1
4364
12:25:25
74.55
74.60
74.60
+1.50
1
4363
12:24:39
74.55
74.60
74.60
+1.50
1
4362
12:23:24
74.60
74.65
74.60
+1.50
3
4361
12:23:24
74.60
74.65
74.60
+1.50
21
4358
12:23:09
74.60
74.65
74.65
+1.55
3
4337
12:22:59
74.60
74.65
74.65
+1.55
1
4334
12:22:40
74.60
74.65
74.60
+1.50
1
4333
12:22:29
74.65
74.70
74.65
+1.55
15
4332
12:21:48
74.65
74.70
74.70
+1.60
1
4317
12:21:39
74.70
74.75
74.70
+1.60
92
4316
12:21:10
74.70
74.75
74.70
+1.60
1
4224
12:21:07
74.70
74.75
74.70
+1.60
1
4223
12:21:07
74.70
74.75
74.70
+1.60
2
4222
12:21:07
74.70
74.75
74.70
+1.60
7
4220
12:19:47
74.65
74.70
74.70
+1.60
1
4213
12:19:19
74.70
74.75
74.70
+1.60
2
4212
12:19:19
74.65
74.70
74.70
+1.60
1
4210
12:17:20
74.70
74.75
74.70
+1.60
2
4209
12:16:48
74.70
74.75
74.70
+1.60
1
4207
12:16:48
74.60
74.70
74.70
+1.60
1
4206
12:16:41
74.65
74.70
74.60
+1.50
98
4205
12:16:41
74.65
74.70
74.65
+1.55
2
4107
12:16:09
74.70
74.75
74.70
+1.60
1
4105
12:16:08
74.65
74.70
74.70
+1.60
1
4104
12:15:56
74.65
74.70
74.70
+1.60
1
4103
12:15:38
74.65
74.70
74.70
+1.60
6
4102
12:15:27
74.65
74.70
74.70
+1.60
2
4096
12:13:49
74.60
74.65
74.65
+1.55
1
4094
12:13:37
74.60
74.65
74.65
+1.55
2
4093
12:13:20
74.60
74.65
74.65
+1.55
1
4091
12:13:13
74.60
74.65
74.65
+1.55
1
4090
12:13:13
74.60
74.65
74.65
+1.55
1
4089
12:12:32
74.65
74.70
74.65
+1.55
16
4088
12:12:29
74.70
74.75
74.70
+1.60
5
4072
12:10:07
74.60
74.70
74.70
+1.60
1
4067
12:10:05
74.60
74.70
74.70
+1.60
1
4066
12:09:56
74.60
74.70
74.70
+1.60
3
4065
12:09:47
74.65
74.70
74.70
+1.60
10
4062
12:09:44
74.65
74.70
74.70
+1.60
1
4052
12:09:27
74.60
74.70
74.70
+1.60
1
4051
12:09:24
74.60
74.65
74.65
+1.55
1
4050
12:09:14
74.60
74.65
74.65
+1.55
1
4049
12:09:01
74.65
74.70
74.65
+1.55
1
4048
12:09:01
74.65
74.70
74.65
+1.55
10
4047
12:08:56
74.70
74.75
74.70
+1.60
24
4037
12:08:51
74.70
74.75
74.75
+1.65
5
4013
12:08:35
74.70
74.75
74.75
+1.65
1
4008
12:07:56
74.70
74.75
74.75
+1.65
2
4007
12:06:31
74.70
74.75
74.75
+1.65
1
4005
12:06:06
74.70
74.75
74.75
+1.65
10
4004
12:05:50
74.70
74.75
74.75
+1.65
14
3994
12:04:41
74.65
74.70
74.70
+1.60
2
3980
12:04:36
74.65
74.70
74.70
+1.60
4
3978
12:04:02
74.65
74.70
74.70
+1.60
5
3974
12:03:57
74.65
74.70
74.70
+1.60
1
3969
12:02:36
74.65
74.70
74.65
+1.55
75
3968
12:02:36
74.65
74.70
74.70
+1.60
2
3893
12:02:26
74.70
74.75
74.70
+1.60
25
3891
12:00:49
74.70
74.75
74.70
+1.60
1
3866
12:00:49
74.70
74.75
74.70
+1.60
2
3865
12:00:41
74.70
74.75
74.70
+1.60
1
3863
12:00:41
74.70
74.75
74.70
+1.60
2
3862
12:00:41
74.65
74.70
74.70
+1.60
6
3860
12:00:33
74.65
74.70
74.70
+1.60
1
3854
12:00:10
74.65
74.70
74.70
+1.60
2
3853
11:59:51
74.65
74.70
74.70
+1.60
1
3851
11:59:17
74.70
74.75
74.70
+1.60
16
3850
11:59:17
74.70
74.75
74.70
+1.60
2
3834
11:59:17
74.70
74.75
74.70
+1.60
6
3832
11:59:17
74.70
74.75
74.70
+1.60
20
3826
11:58:23
74.70
74.75
74.75
+1.65
3
3806
11:57:48
74.70
74.75
74.70
+1.60
1
3803
11:57:48
74.70
74.75
74.70
+1.60
1
3802
11:57:41
74.70
74.75
74.75
+1.65
1
3801
11:56:28
74.70
74.75
74.70
+1.60
1
3800
11:56:28
74.70
74.75
74.70
+1.60
2
3799
11:56:28
74.65
74.70
74.70
+1.60
8
3797
11:56:18
74.65
74.70
74.70
+1.60
5
3789
11:55:40
74.65
74.70
74.70
+1.60
1
3784
11:54:54
74.70
74.75
74.70
+1.60
13
3783
11:54:48
74.70
74.75
74.75
+1.65
10
3770
11:53:50
74.70
74.75
74.70
+1.60
1
3760
11:53:04
74.70
74.75
74.70
+1.60
1
3759
11:51:59
74.70
74.75
74.70
+1.60
9
3758
11:51:54
74.70
74.75
74.70
+1.60
20
3749
11:51:53
74.70
74.75
74.70
+1.60
20
3729
11:51:53
74.70
74.75
74.70
+1.60
20
3709
11:51:39
74.75
74.80
74.75
+1.65
5
3689
11:51:39
74.75
74.80
74.75
+1.65
6
3684
11:51:39
74.75
74.80
74.75
+1.65
23
3678
11:51:39
74.75
74.80
74.75
+1.65
2
3655
11:51:39
74.75
74.80
74.75
+1.65
20
3653
11:51:39
74.75
74.80
74.75
+1.65
6
3633
11:51:39
74.75
74.80
74.75
+1.65
20
3627
11:51:35
74.75
74.80
74.75
+1.65
1
3607
11:49:12
74.75
74.80
74.75
+1.65
1
3606
11:48:17
74.75
74.80
74.80
+1.70
1
3605
11:47:56
74.75
74.80
74.80
+1.70
2
3604
11:47:48
74.75
74.80
74.80
+1.70
1
3602
11:47:17
74.80
74.85
74.80
+1.70
93
3601
11:43:48
74.80
74.85
74.80
+1.70
3
3508
11:43:48
74.80
74.85
74.80
+1.70
7
3505
11:43:48
74.80
74.85
74.80
+1.70
25
3498
11:43:23
74.80
74.85
74.85
+1.75
12
3473
11:43:22
74.80
74.85
74.85
+1.75
1
3461
11:41:48
74.85
74.90
74.85
+1.75
9
3460
11:41:44
74.85
74.90
74.90
+1.80
3
3451
11:40:24
74.80
74.85
74.85
+1.75
3
3448
11:40:01
74.80
74.85
74.85
+1.75
1
3445
11:39:55
74.80
74.85
74.85
+1.75
1
3444
11:39:53
74.80
74.85
74.85
+1.75
1
3443
11:39:42
74.80
74.85
74.85
+1.75
1
3442
11:39:35
74.80
74.85
74.85
+1.75
1
3441
11:39:34
74.80
74.85
74.85
+1.75
6
3440
11:39:19
74.80
74.85
74.85
+1.75
1
3434
11:38:31
74.80
74.85
74.80
+1.70
1
3433
11:38:31
74.80
74.85
74.80
+1.70
2
3432
11:38:31
74.80
74.85
74.80
+1.70
6
3430
11:38:31
74.80
74.85
74.80
+1.70
21
3424
11:38:08
74.80
74.85
74.80
+1.70
1
3403
11:38:07
74.80
74.85
74.80
+1.70
1
3402
11:37:54
74.80
74.85
74.85
+1.75
1
3401
11:37:41
74.80
74.85
74.85
+1.75
1
3400
11:37:18
74.80
74.85
74.85
+1.75
1
3399
11:36:40
74.80
74.85
74.85
+1.75
1
3398
11:36:34
74.80
74.85
74.85
+1.75
3
3397
11:36:12
74.80
74.85
74.85
+1.75
1
3394
11:36:01
74.85
74.90
74.85
+1.75
44
3393
11:35:42
74.85
74.90
74.90
+1.80
5
3349
11:35:08
74.85
74.90
74.90
+1.80
2
3344
11:34:58
74.85
74.90
74.90
+1.80
1
3342
11:34:11
74.85
74.90
74.90
+1.80
1
3341
11:33:25
74.85
74.90
74.90
+1.80
1
3340
11:33:09
74.85
74.90
74.90
+1.80
3
3339
11:33:08
74.85
74.90
74.85
+1.75
1
3336
11:31:51
74.85
74.90
74.85
+1.75
100
3335
11:31:50
74.85
74.90
74.90
+1.80
2
3235
11:31:29
74.85
74.90
74.90
+1.80
1
3233
11:31:00
74.85
74.90
74.90
+1.80
3
3232
11:30:40
74.85
74.90
74.85
+1.75
1
3229
11:30:40
74.85
74.90
74.85
+1.75
2
3228
11:30:40
74.85
74.90
74.85
+1.75
6
3226
11:30:40
74.80
74.85
74.85
+1.75
21
3220
11:30:39
74.80
74.85
74.85
+1.75
3
3199
11:30:26
74.80
74.85
74.85
+1.75
5
3196
11:27:55
74.80
74.85
74.80
+1.70
95
3191
11:27:28
74.80
74.85
74.85
+1.75
2
3096
11:27:27
74.80
74.85
74.85
+1.75
1
3094
11:27:20
74.80
74.85
74.85
+1.75
1
3093
11:26:43
74.80
74.85
74.85
+1.75
1
3092
11:26:43
74.80
74.85
74.85
+1.75
2
3091
11:26:15
74.80
74.85
74.85
+1.75
6
3089
11:25:38
74.80
74.85
74.85
+1.75
1
3083
11:25:34
74.80
74.85
74.85
+1.75
15
3082
11:25:25
74.80
74.85
74.85
+1.75
5
3067
11:24:13
74.80
74.85
74.85
+1.75
1
3062
11:23:52
74.80
74.85
74.85
+1.75
1
3061
11:23:49
74.80
74.85
74.85
+1.75
1
3060
11:23:26
74.85
74.90
74.85
+1.75
5
3059
11:23:26
74.80
74.85
74.85
+1.75
25
3054
11:22:32
74.85
74.90
74.85
+1.75
1
3029
11:22:32
74.85
74.90
74.85
+1.75
17
3028
11:22:32
74.85
74.90
74.85
+1.75
2
3011
11:22:32
74.75
74.80
74.85
+1.75
58
3009
11:22:32
74.75
74.80
74.80
+1.70
7
2951
11:22:03
74.75
74.80
74.80
+1.70
1
2944
11:21:58
74.80
74.85
74.80
+1.70
27
2943
11:21:52
74.80
74.85
74.80
+1.70
1
2916
11:20:41
74.80
74.85
74.80
+1.70
1
2915
11:20:41
74.80
74.85
74.80
+1.70
1
2914
11:20:38
74.80
74.85
74.80
+1.70
1
2913
11:20:35
74.80
74.85
74.80
+1.70
1
2912
11:20:10
74.80
74.85
74.85
+1.75
1
2911
11:19:57
74.80
74.85
74.85
+1.75
7
2910
11:19:44
74.80
74.85
74.85
+1.75
2
2903
11:19:34
74.80
74.85
74.85
+1.75
1
2901
11:18:46
74.80
74.85
74.85
+1.75
1
2900
11:18:38
74.80
74.85
74.85
+1.75
1
2899
11:18:22
74.80
74.85
74.85
+1.75
1
2898
11:17:02
74.80
74.85
74.85
+1.75
1
2897
11:16:51
74.80
74.85
74.85
+1.75
1
2896
11:16:46
74.80
74.85
74.85
+1.75
2
2895
11:16:17
74.80
74.85
74.80
+1.70
2
2893
11:16:17
74.80
74.85
74.80
+1.70
6
2891
11:16:17
74.80
74.85
74.80
+1.70
20
2885
11:15:54
74.80
74.85
74.80
+1.70
1
2865
11:15:54
74.80
74.85
74.80
+1.70
2
2864
11:15:54
74.80
74.85
74.80
+1.70
8
2862
11:15:54
74.80
74.85
74.80
+1.70
25
2854
11:15:53
74.80
74.85
74.85
+1.75
1
2829
11:15:53
74.80
74.85
74.85
+1.75
1
2828
11:14:45
74.80
74.85
74.85
+1.75
3
2827
11:14:19
74.80
74.85
74.85
+1.75
5
2824
11:13:56
74.80
74.85
74.85
+1.75
5
2819
11:13:43
74.80
74.85
74.85
+1.75
2
2814
11:13:33
74.80
74.85
74.85
+1.75
5
2812
11:13:24
74.80
74.85
74.85
+1.75
4
2807
11:12:48
74.80
74.85
74.85
+1.75
1
2803
11:12:41
74.80
74.85
74.85
+1.75
2
2802
11:12:12
74.80
74.85
74.85
+1.75
5
2800
11:11:39
74.80
74.85
74.85
+1.75
1
2795
11:11:18
74.80
74.85
74.85
+1.75
1
2794
11:10:47
74.80
74.85
74.85
+1.75
10
2793
11:09:15
74.80
74.85
74.80
+1.70
1
2783
11:09:14
74.80
74.85
74.80
+1.70
1
2782
11:09:14
74.80
74.85
74.80
+1.70
1
2781
11:09:14
74.80
74.85
74.80
+1.70
3
2780
11:09:14
74.80
74.85
74.80
+1.70
10
2777
11:08:19
74.80
74.85
74.80
+1.70
1
2767
11:08:19
74.80
74.85
74.80
+1.70
5
2766
11:08:08
74.80
74.85
74.85
+1.75
1
2761
11:08:07
74.80
74.85
74.85
+1.75
1
2760
11:07:37
74.80
74.85
74.85
+1.75
1
2759
11:07:18
74.80
74.85
74.85
+1.75
1
2758
11:07:18
74.80
74.85
74.80
+1.70
1
2757
11:07:18
74.80
74.85
74.80
+1.70
5
2756
11:07:07
74.80
74.85
74.85
+1.75
1
2751
11:06:59
74.85
74.90
74.85
+1.75
13
2750
11:06:52
74.85
74.90
74.85
+1.75
2
2737
11:06:52
74.80
74.85
74.85
+1.75
5
2735
11:06:38
74.80
74.85
74.85
+1.75
1
2730
11:06:37
74.80
74.85
74.85
+1.75
1
2729
11:06:34
74.85
74.90
74.85
+1.75
4
2728
11:06:30
74.85
74.90
74.90
+1.80
2
2724
11:06:20
74.85
74.90
74.85
+1.75
1
2722
11:06:20
74.85
74.90
74.85
+1.75
1
2721
11:06:20
74.80
74.85
74.85
+1.75
4
2720
11:06:05
74.85
74.90
74.85
+1.75
14
2716
11:05:49
74.85
74.90
74.85
+1.75
1
2702
11:05:49
74.80
74.85
74.85
+1.75
2
2701
11:05:48
74.80
74.85
74.85
+1.75
1
2699
11:05:44
74.80
74.85
74.85
+1.75
10
2698
11:05:28
74.80
74.85
74.85
+1.75
2
2688
11:05:22
74.80
74.85
74.85
+1.75
10
2686
11:05:14
74.80
74.85
74.85
+1.75
1
2676
11:04:56
74.80
74.85
74.85
+1.75
2
2675
11:04:54
74.80
74.85
74.85
+1.75
2
2673
11:04:46
74.80
74.85
74.85
+1.75
10
2671
11:04:38
74.85
74.90
74.85
+1.75
14
2661
11:04:28
74.85
74.90
74.90
+1.80
1
2647
11:04:23
74.85
74.90
74.90
+1.80
1
2646
11:04:15
74.85
74.90
74.90
+1.80
6
2645
11:04:10
74.85
74.90
74.90
+1.80
5
2639
11:04:03
74.85
74.90
74.90
+1.80
1
2634
11:03:50
74.85
74.90
74.90
+1.80
1
2633
11:03:38
74.85
74.90
74.90
+1.80
30
2632
11:03:36
74.85
74.90
74.85
+1.75
1
2602
11:03:36
74.85
74.90
74.85
+1.75
1
2601
11:02:45
74.85
74.90
74.85
+1.75
1
2600
11:02:17
74.85
74.90
74.85
+1.75
1
2599
11:02:17
74.85
74.90
74.85
+1.75
1
2598
11:01:00
74.85
74.90
74.85
+1.75
1
2597
11:01:00
74.80
74.85
74.85
+1.75
4
2596
11:00:53
74.80
74.85
74.85
+1.75
1
2592
11:00:48
74.85
74.90
74.85
+1.75
15
2591
11:00:45
74.85
74.90
74.85
+1.75
1
2576
11:00:45
74.85
74.90
74.85
+1.75
2
2575
11:00:45
74.85
74.90
74.85
+1.75
6
2573
11:00:45
74.85
74.90
74.85
+1.75
20
2567
11:00:38
74.85
74.90
74.90
+1.80
10
2547
11:00:27
74.85
74.90
74.90
+1.80
1
2537
11:00:06
74.85
74.90
74.85
+1.75
2
2536
11:00:06
74.80
74.85
74.85
+1.75
6
2534
10:59:33
74.80
74.85
74.85
+1.75
2
2528
10:59:17
74.80
74.85
74.85
+1.75
5
2526
10:58:49
74.80
74.85
74.85
+1.75
1
2521
10:58:48
74.80
74.85
74.85
+1.75
1
2520
10:58:23
74.80
74.85
74.85
+1.75
2
2519
10:58:19
74.80
74.85
74.80
+1.70
2
2517
10:58:19
74.80
74.85
74.80
+1.70
5
2515
10:58:17
74.85
74.90
74.85
+1.75
6
2510
10:58:17
74.80
74.85
74.85
+1.75
24
2504
10:58:11
74.75
74.80
74.80
+1.70
1
2480
10:57:50
74.75
74.80
74.80
+1.70
2
2479
10:57:43
74.75
74.80
74.80
+1.70
5
2477
10:57:43
74.75
74.80
74.80
+1.70
2
2472
10:57:32
74.75
74.80
74.80
+1.70
1
2470
10:57:22
74.75
74.80
74.80
+1.70
1
2469
10:57:21
74.75
74.80
74.80
+1.70
1
2468
10:57:01
74.75
74.80
74.80
+1.70
3
2467
10:56:54
74.75
74.80
74.80
+1.70
1
2464
10:56:06
74.75
74.80
74.80
+1.70
3
2463
10:55:44
74.75
74.80
74.80
+1.70
1
2460
10:55:23
74.75
74.80
74.75
+1.65
1
2459
10:55:23
74.75
74.80
74.75
+1.65
1
2458
10:55:17
74.75
74.80
74.80
+1.70
17
2457
10:53:54
74.65
74.75
74.75
+1.65
2
2440
10:53:53
74.65
74.75
74.75
+1.65
1
2438
10:53:38
74.70
74.75
74.70
+1.60
1
2437
10:53:38
74.70
74.75
74.70
+1.60
3
2436
10:53:38
74.65
74.70
74.70
+1.60
12
2433
10:53:30
74.65
74.70
74.70
+1.60
1
2421
10:53:30
74.70
74.75
74.70
+1.60
40
2420
10:53:27
74.70
74.75
74.75
+1.65
8
2380
10:53:26
74.75
74.80
74.75
+1.65
3
2372
10:52:55
74.75
74.80
74.75
+1.65
1
2369
10:52:55
74.70
74.75
74.75
+1.65
1
2368
10:52:53
74.70
74.80
74.80
+1.70
1
2367
10:52:53
74.70
74.75
74.75
+1.65
3
2366
10:52:51
74.75
74.80
74.75
+1.65
10
2363
10:52:51
74.75
74.80
74.80
+1.70
1
2353
10:52:24
74.70
74.75
74.75
+1.65
1
2352
10:51:32
74.70
74.75
74.75
+1.65
2
2351
10:51:31
74.70
74.75
74.80
+1.70
5
2349
10:51:31
74.70
74.75
74.75
+1.65
5
2344
10:51:24
74.70
74.75
74.75
+1.65
15
2339
10:51:24
74.70
74.75
74.75
+1.65
1
2324
10:51:13
74.70
74.75
74.75
+1.65
1
2323
10:50:38
74.65
74.70
74.70
+1.60
1
2322
10:50:35
74.65
74.70
74.70
+1.60
3
2321
10:50:28
74.65
74.70
74.70
+1.60
8
2318
10:50:17
74.65
74.70
74.70
+1.60
5
2310
10:50:11
74.70
74.75
74.70
+1.60
39
2305
10:49:35
74.75
74.80
74.75
+1.65
17
2266
10:49:35
74.75
74.80
74.75
+1.65
1
2249
10:49:15
74.75
74.80
74.80
+1.70
1
2248
10:48:52
74.75
74.80
74.80
+1.70
1
2247
10:48:13
74.75
74.80
74.80
+1.70
1
2246
10:48:01
74.75
74.80
74.75
+1.65
1
2245
10:48:01
74.70
74.75
74.75
+1.65
2
2244
10:47:59
74.70
74.75
74.70
+1.60
1
2242
10:47:59
74.70
74.75
74.70
+1.60
1
2241
10:47:48
74.70
74.75
74.75
+1.65
1
2240
10:46:20
74.65
74.70
74.70
+1.60
1
2239
10:46:07
74.65
74.70
74.70
+1.60
1
2238
10:45:59
74.65
74.70
74.70
+1.60
1
2237
10:45:34
74.65
74.70
74.70
+1.60
1
2236
10:45:22
74.65
74.70
74.70
+1.60
1
2235
10:45:15
74.65
74.70
74.70
+1.60
2
2234
10:44:50
74.65
74.70
74.70
+1.60
1
2232
10:44:47
74.70
74.75
74.70
+1.60
5
2231
10:44:47
74.70
74.75
74.70
+1.60
30
2226
10:43:46
74.70
74.75
74.70
+1.60
1
2196
10:43:46
74.70
74.75
74.70
+1.60
3
2195
10:43:46
74.65
74.70
74.70
+1.60
10
2192
10:43:45
74.65
74.70
74.70
+1.60
2
2182
10:43:44
74.65
74.70
74.70
+1.60
1
2180
10:43:39
74.65
74.70
74.70
+1.60
2
2179
10:43:06
74.65
74.70
74.70
+1.60
1
2177
10:42:38
74.65
74.70
74.70
+1.60
2
2176
10:41:59
74.65
74.70
74.70
+1.60
2
2174
10:41:55
74.65
74.70
74.65
+1.55
1
2172
10:41:34
74.70
74.75
74.70
+1.60
17
2171
10:40:47
74.75
74.80
74.75
+1.65
8
2154
10:40:31
74.75
74.80
74.75
+1.65
1
2146
10:40:01
74.70
74.75
74.75
+1.65
1
2145
10:39:19
74.70
74.75
74.75
+1.65
2
2144
10:39:17
74.65
74.70
74.70
+1.60
1
2142
10:39:05
74.65
74.70
74.70
+1.60
1
2141
10:39:04
74.65
74.70
74.70
+1.60
1
2140
10:38:25
74.65
74.70
74.70
+1.60
1
2139
10:38:25
74.65
74.70
74.70
+1.60
2
2138
10:37:52
74.65
74.70
74.70
+1.60
1
2136
10:37:47
74.70
74.75
74.70
+1.60
16
2135
10:37:46
74.70
74.75
74.75
+1.65
2
2119
10:37:38
74.70
74.75
74.75
+1.65
1
2117
10:37:12
74.70
74.75
74.75
+1.65
1
2116
10:35:55
74.70
74.75
74.70
+1.60
58
2115
10:35:27
74.70
74.75
74.70
+1.60
2
2057
10:35:27
74.70
74.75
74.70
+1.60
7
2055
10:35:13
74.75
74.80
74.75
+1.65
12
2048
10:35:05
74.80
74.85
74.80
+1.70
5
2036
10:34:57
74.80
74.85
74.85
+1.75
2
2031
10:34:18
74.80
74.85
74.85
+1.75
3
2029
10:33:43
74.75
74.80
74.80
+1.70
1
2026
10:33:26
74.75
74.80
74.80
+1.70
2
2025
10:33:20
74.75
74.80
74.80
+1.70
1
2023
10:33:05
74.70
74.75
74.75
+1.65
1
2022
10:33:03
74.70
74.75
74.75
+1.65
1
2021
10:32:59
74.70
74.75
74.75
+1.65
1
2020
10:32:51
74.70
74.75
74.75
+1.65
2
2019
10:32:47
74.70
74.75
74.75
+1.65
2
2017
10:32:27
74.70
74.75
74.75
+1.65
1
2015
10:32:23
74.70
74.75
74.75
+1.65
2
2014
10:32:12
74.70
74.75
74.75
+1.65
1
2012
10:32:10
74.70
74.75
74.75
+1.65
1
2011
10:31:46
74.70
74.80
74.80
+1.70
1
2010
10:31:41
74.70
74.80
74.80
+1.70
2
2009
10:31:18
74.70
74.80
74.80
+1.70
2
2007
10:31:17
74.70
74.80
74.80
+1.70
1
2005
10:31:04
74.70
74.80
74.80
+1.70
1
2004
10:30:59
74.70
74.80
74.80
+1.70
1
2003
10:30:41
74.80
74.85
74.80
+1.70
2
2002
10:30:32
74.80
74.85
74.80
+1.70
1
2000
10:30:32
74.80
74.85
74.80
+1.70
1
1999
10:30:32
74.80
74.85
74.80
+1.70
1
1998
10:30:31
74.70
74.80
74.80
+1.70
5
1997
10:30:28
74.70
74.80
74.80
+1.70
1
1992
10:30:13
74.70
74.80
74.80
+1.70
2
1991
10:30:04
74.70
74.75
74.75
+1.65
1
1989
10:30:00
74.75
74.80
74.75
+1.65
1
1988
10:29:36
74.70
74.80
74.80
+1.70
2
1987
10:28:52
74.75
74.80
74.75
+1.65
1
1985
10:28:52
74.75
74.80
74.75
+1.65
1
1984
10:28:52
74.70
74.75
74.75
+1.65
3
1983
10:28:31
74.70
74.75
74.75
+1.65
1
1980
10:28:21
74.70
74.75
74.75
+1.65
1
1979
10:28:16
74.70
74.75
74.75
+1.65
1
1978
10:27:52
74.70
74.75
74.75
+1.65
1
1977
10:27:49
74.70
74.75
74.75
+1.65
1
1976
10:27:47
74.75
74.80
74.75
+1.65
21
1975
10:27:46
74.75
74.80
74.80
+1.70
1
1954
10:27:42
74.75
74.80
74.80
+1.70
2
1953
10:27:39
74.75
74.80
74.80
+1.70
5
1951
10:27:31
74.80
74.85
74.80
+1.70
7
1946
10:27:10
74.80
74.85
74.85
+1.75
10
1939
10:26:46
74.75
74.80
74.80
+1.70
1
1929
10:26:24
74.80
74.85
74.80
+1.70
1
1928
10:26:22
74.75
74.80
74.80
+1.70
1
1927
10:26:22
74.75
74.80
74.80
+1.70
1
1926
10:26:06
74.75
74.80
74.80
+1.70
5
1925
10:25:44
74.75
74.80
74.80
+1.70
1
1920
10:25:44
74.75
74.80
74.75
+1.65
1
1919
10:25:44
74.75
74.80
74.75
+1.65
2
1918
10:25:21
74.75
74.80
74.80
+1.70
2
1916
10:25:10
74.75
74.80
74.80
+1.70
2
1914
10:25:04
74.75
74.80
74.80
+1.70
1
1912
10:24:45
74.80
74.85
74.80
+1.70
37
1911
10:24:45
74.80
74.85
74.85
+1.75
4
1874
10:24:32
74.80
74.85
74.85
+1.75
2
1870
10:24:28
74.80
74.85
74.85
+1.75
1
1868
10:24:10
74.80
74.85
74.85
+1.75
1
1867
10:24:05
74.85
74.90
74.85
+1.75
13
1866
10:24:04
74.85
74.90
74.85
+1.75
2
1853
10:24:04
74.80
74.85
74.85
+1.75
5
1851
10:24:01
74.80
74.85
74.85
+1.75
1
1846
10:23:41
74.80
74.85
74.85
+1.75
20
1845
10:23:38
74.80
74.85
74.85
+1.75
1
1825
10:23:23
74.80
74.85
74.85
+1.75
1
1824
10:22:11
74.80
74.85
74.80
+1.70
1
1823
10:22:11
74.80
74.85
74.80
+1.70
2
1822
10:19:57
74.80
74.85
74.80
+1.70
1
1820
10:19:57
74.75
74.80
74.80
+1.70
4
1819
10:19:49
74.75
74.80
74.80
+1.70
2
1815
10:19:22
74.75
74.80
74.80
+1.70
1
1813
10:19:20
74.75
74.80
74.80
+1.70
1
1812
10:18:59
74.75
74.80
74.80
+1.70
1
1811
10:18:27
74.75
74.80
74.80
+1.70
1
1810
10:18:22
74.75
74.80
74.80
+1.70
2
1809
10:17:03
74.70
74.75
74.75
+1.65
1
1807
10:16:50
74.70
74.75
74.75
+1.65
1
1806
10:16:49
74.70
74.75
74.75
+1.65
1
1805
10:16:46
74.70
74.75
74.75
+1.65
2
1804
10:16:31
74.75
74.80
74.75
+1.65
14
1802
10:16:20
74.80
74.85
74.80
+1.70
1
1788
10:15:02
74.75
74.80
74.80
+1.70
1
1787
10:15:02
74.75
74.80
74.75
+1.65
1
1786
10:14:52
74.80
74.85
74.80
+1.70
1
1785
10:14:52
74.75
74.80
74.80
+1.70
10
1784
10:14:48
74.75
74.80
74.80
+1.70
1
1774
10:14:46
74.75
74.80
74.80
+1.70
1
1773
10:14:09
74.75
74.80
74.80
+1.70
1
1772
10:14:02
74.75
74.80
74.80
+1.70
2
1771
10:13:47
74.70
74.80
74.80
+1.70
1
1769
10:13:27
74.70
74.80
74.80
+1.70
1
1768
10:13:26
74.70
74.80
74.80
+1.70
3
1767
10:12:44
74.70
74.80
74.80
+1.70
1
1764
10:12:05
74.75
74.80
74.75
+1.65
2
1763
10:12:05
74.75
74.80
74.75
+1.65
5
1761
10:11:02
74.75
74.80
74.75
+1.65
2
1756
10:11:02
74.70
74.75
74.75
+1.65
4
1754
10:10:55
74.75
74.80
74.75
+1.65
2
1750
10:10:55
74.75
74.80
74.75
+1.65
20
1748
10:10:47
74.75
74.80
74.80
+1.70
2
1728
10:10:30
74.75
74.80
74.80
+1.70
1
1726
10:10:02
74.75
74.80
74.80
+1.70
2
1725
10:09:59
74.75
74.80
74.80
+1.70
2
1723
10:09:54
74.75
74.80
74.80
+1.70
2
1721
10:09:50
74.80
74.85
74.80
+1.70
6
1719
10:09:34
74.75
74.80
74.80
+1.70
1
1713
10:09:30
74.75
74.80
74.80
+1.70
3
1712
10:08:25
74.75
74.80
74.80
+1.70
3
1709
10:07:30
74.75
74.80
74.75
+1.65
1
1706
10:07:12
74.75
74.80
74.75
+1.65
1
1705
10:07:12
74.75
74.80
74.75
+1.65
2
1704
10:07:12
74.75
74.80
74.75
+1.65
1
1702
10:07:12
74.75
74.80
74.75
+1.65
1
1701
10:07:03
74.75
74.80
74.75
+1.65
1
1700
10:06:44
74.75
74.80
74.80
+1.70
1
1699
10:06:39
74.75
74.80
74.80
+1.70
1
1698
10:06:26
74.75
74.80
74.80
+1.70
2
1697
10:06:26
74.80
74.85
74.80
+1.70
24
1695
10:06:24
74.80
74.85
74.85
+1.75
1
1671
10:05:55
74.80
74.85
74.85
+1.75
1
1670
10:05:47
74.80
74.85
74.80
+1.70
1
1669
10:05:47
74.80
74.85
74.80
+1.70
3
1668
10:04:18
74.80
74.85
74.80
+1.70
1
1665
10:04:18
74.80
74.85
74.80
+1.70
1
1664
10:04:18
74.80
74.85
74.80
+1.70
1
1663
10:04:18
74.80
74.85
74.80
+1.70
1
1662
10:04:18
74.80
74.85
74.80
+1.70
3
1661
10:04:18
74.80
74.85
74.80
+1.70
1
1658
10:04:12
74.80
74.85
74.85
+1.75
1
1657
10:03:40
74.80
74.85
74.85
+1.75
1
1656
10:02:56
74.80
74.85
74.80
+1.70
1
1655
10:02:56
74.80
74.85
74.80
+1.70
1
1654
10:02:56
74.75
74.80
74.80
+1.70
4
1653
10:02:48
74.75
74.80
74.80
+1.70
1
1649
10:02:34
74.80
74.85
74.80
+1.70
8
1648
10:02:24
74.85
74.90
74.85
+1.75
9
1640
10:02:18
74.85
74.90
74.90
+1.80
1
1631
10:02:16
74.85
74.90
74.90
+1.80
10
1630
10:02:06
74.85
74.90
74.90
+1.80
5
1620
10:01:45
74.85
74.90
74.90
+1.80
10
1615
10:01:35
74.85
74.90
74.85
+1.75
1
1605
10:01:35
74.85
74.90
74.85
+1.75
1
1604
10:01:33
74.85
74.90
74.85
+1.75
1
1603
10:01:13
74.85
74.90
74.90
+1.80
2
1602
10:01:10
74.85
74.90
74.90
+1.80
1
1600
10:01:09
74.85
74.90
74.90
+1.80
1
1599
10:00:58
74.90
74.95
74.90
+1.80
5
1598
10:00:43
74.90
74.95
74.95
+1.85
1
1593
10:00:35
74.90
74.95
74.95
+1.85
2
1592
10:00:08
74.85
74.90
74.90
+1.80
2
1590
09:59:54
74.85
74.90
74.90
+1.80
2
1588
09:59:22
74.85
74.90
74.90
+1.80
3
1586
09:59:17
74.90
74.95
74.90
+1.80
6
1583
09:59:06
74.90
74.95
74.95
+1.85
2
1577
09:58:44
74.85
74.90
74.90
+1.80
1
1575
09:58:42
74.85
74.90
74.90
+1.80
2
1574
09:58:37
74.80
74.90
74.90
+1.80
5
1572
09:58:35
74.80
74.85
74.85
+1.75
2
1567
09:56:35
74.70
74.75
74.75
+1.65
1
1565
09:56:26
74.70
74.75
74.75
+1.65
1
1564
09:56:26
74.70
74.75
74.75
+1.65
1
1563
09:55:59
74.70
74.75
74.75
+1.65
1
1562
09:55:40
74.75
74.80
74.75
+1.65
6
1561
09:54:52
74.75
74.80
74.80
+1.70
1
1555
09:54:49
74.75
74.80
74.80
+1.70
1
1554
09:54:44
74.75
74.80
74.80
+1.70
1
1553
09:54:39
74.80
74.85
74.80
+1.70
2
1552
09:54:01
74.75
74.80
74.80
+1.70
1
1550
09:53:41
74.70
74.80
74.80
+1.70
2
1549
09:53:34
74.70
74.75
74.75
+1.65
2
1547
09:53:04
74.70
74.75
74.70
+1.60
1
1545
09:53:04
74.65
74.70
74.70
+1.60
1
1544
09:52:29
74.65
74.70
74.70
+1.60
1
1543
09:51:54
74.65
74.70
74.70
+1.60
9
1542
09:51:48
74.70
74.75
74.70
+1.60
1
1533
09:51:30
74.70
74.75
74.70
+1.60
1
1532
09:51:30
74.65
74.70
74.70
+1.60
2
1531
09:51:29
74.65
74.70
74.70
+1.60
1
1529
09:51:20
74.65
74.70
74.70
+1.60
1
1528
09:51:07
74.65
74.70
74.70
+1.60
10
1527
09:50:52
74.60
74.65
74.65
+1.55
2
1517
09:50:48
74.60
74.65
74.65
+1.55
1
1515
09:50:44
74.60
74.65
74.65
+1.55
10
1514
09:50:41
74.60
74.65
74.65
+1.55
1
1504
09:50:39
74.65
74.70
74.65
+1.55
33
1503
09:50:39
74.65
74.70
74.70
+1.60
1
1470
09:50:14
74.65
74.75
74.75
+1.65
2
1469
09:50:12
74.70
74.75
74.70
+1.60
1
1467
09:50:11
74.70
74.75
74.75
+1.65
3
1466
09:50:03
74.70
74.75
74.75
+1.65
1
1463
09:48:42
74.65
74.75
74.65
+1.55
1
1462
09:48:42
74.65
74.75
74.65
+1.55
1
1461
09:48:13
74.65
74.70
74.65
+1.55
1
1460
09:48:13
74.65
74.70
74.65
+1.55
1
1459
09:48:13
74.65
74.70
74.65
+1.55
1
1458
09:48:13
74.65
74.70
74.65
+1.55
1
1457
09:48:13
74.65
74.70
74.65
+1.55
1
1456
09:48:13
74.65
74.70
74.65
+1.55
4
1455
09:48:13
74.65
74.70
74.65
+1.55
1
1451
09:48:13
74.65
74.70
74.65
+1.55
2
1450
09:48:13
74.65
74.70
74.65
+1.55
1
1448
09:48:13
74.65
74.70
74.65
+1.55
1
1447
09:48:13
74.65
74.70
74.65
+1.55
2
1446
09:48:13
74.65
74.70
74.65
+1.55
1
1444
09:48:10
74.65
74.70
74.65
+1.55
1
1443
09:48:10
74.65
74.70
74.65
+1.55
1
1442
09:48:10
74.65
74.70
74.65
+1.55
1
1441
09:48:10
74.65
74.70
74.65
+1.55
1
1440
09:47:56
74.65
74.70
74.70
+1.60
5
1439
09:47:53
74.65
74.70
74.70
+1.60
2
1434
09:47:47
74.65
74.70
74.70
+1.60
2
1432
09:47:47
74.65
74.70
74.70
+1.60
1
1430
09:47:43
74.65
74.70
74.70
+1.60
1
1429
09:47:39
74.65
74.70
74.70
+1.60
6
1428
09:47:31
74.65
74.70
74.70
+1.60
2
1422
09:47:31
74.65
74.70
74.70
+1.60
1
1420
09:47:12
74.65
74.70
74.70
+1.60
7
1419
09:47:11
74.70
74.75
74.70
+1.60
18
1412
09:47:10
74.70
74.75
74.75
+1.65
3
1394
09:47:09
74.70
74.75
74.75
+1.65
1
1391
09:46:58
74.70
74.75
74.75
+1.65
1
1390
09:46:52
74.70
74.75
74.75
+1.65
1
1389
09:46:37
74.70
74.75
74.75
+1.65
1
1388
09:46:02
74.65
74.70
74.70
+1.60
1
1387
09:44:10
74.55
74.60
74.60
+1.50
1
1386
09:44:10
74.55
74.60
74.60
+1.50
2
1385
09:44:10
74.55
74.60
74.60
+1.50
6
1383
09:44:02
74.55
74.60
74.60
+1.50
5
1377
09:44:02
74.55
74.60
74.60
+1.50
6
1372
09:43:56
74.55
74.60
74.60
+1.50
3
1366
09:43:53
74.55
74.60
74.60
+1.50
1
1363
09:43:44
74.55
74.60
74.60
+1.50
3
1362
09:43:33
74.55
74.60
74.60
+1.50
1
1359
09:43:32
74.55
74.60
74.60
+1.50
3
1358
09:43:08
74.55
74.60
74.60
+1.50
2
1355
09:43:04
74.55
74.60
74.60
+1.50
3
1353
09:42:58
74.55
74.60
74.60
+1.50
2
1350
09:42:57
74.55
74.60
74.60
+1.50
1
1348
09:42:53
74.60
74.65
74.60
+1.50
2
1347
09:42:37
74.60
74.65
74.60
+1.50
1
1345
09:42:37
74.55
74.60
74.60
+1.50
1
1344
09:42:27
74.55
74.60
74.60
+1.50
1
1343
09:42:20
74.55
74.60
74.60
+1.50
2
1342
09:42:13
74.55
74.60
74.60
+1.50
3
1340
09:42:00
74.55
74.60
74.60
+1.50
2
1337
09:41:26
74.55
74.60
74.60
+1.50
2
1335
09:41:13
74.55
74.60
74.60
+1.50
1
1333
09:40:57
74.50
74.55
74.55
+1.45
1
1332
09:40:53
74.50
74.55
74.55
+1.45
1
1331
09:40:52
74.50
74.55
74.55
+1.45
3
1330
09:40:00
74.45
74.50
74.50
+1.40
1
1327
09:39:24
74.50
74.55
74.50
+1.40
1
1326
09:39:13
74.45
74.55
74.55
+1.45
5
1325
09:38:46
74.45
74.50
74.55
+1.45
1
1320
09:38:46
74.45
74.50
74.50
+1.40
1
1319
09:38:30
74.40
74.55
74.55
+1.45
2
1318
09:38:23
74.40
74.50
74.50
+1.40
1
1316
09:38:23
74.40
74.50
74.50
+1.40
1
1315
09:38:14
74.50
74.55
74.50
+1.40
1
1314
09:37:49
74.40
74.50
74.50
+1.40
2
1313
09:37:30
74.50
74.55
74.50
+1.40
7
1311
09:37:08
74.50
74.55
74.55
+1.45
2
1304
09:37:05
74.50
74.60
74.60
+1.50
10
1302
09:37:01
74.50
74.60
74.60
+1.50
2
1292
09:36:56
74.55
74.60
74.60
+1.50
2
1290
09:36:55
74.60
74.65
74.60
+1.50
2
1288
09:36:54
74.60
74.65
74.65
+1.55
1
1286
09:36:54
74.60
74.65
74.65
+1.55
2
1285
09:36:51
74.60
74.65
74.65
+1.55
2
1283
09:36:51
74.60
74.65
74.65
+1.55
2
1281
09:36:41
74.60
74.65
74.65
+1.55
1
1279
09:36:36
74.60
74.65
74.65
+1.55
1
1278
09:36:20
74.50
74.60
74.60
+1.50
1
1277
09:36:18
74.50
74.60
74.60
+1.50
1
1276
09:34:53
74.30
74.35
74.35
+1.25
1
1275
09:34:53
74.30
74.35
74.35
+1.25
2
1274
09:34:24
74.25
74.35
74.35
+1.25
2
1272
09:33:56
74.30
74.35
74.30
+1.20
1
1270
09:33:56
74.20
74.30
74.30
+1.20
4
1269
09:33:30
74.25
74.30
74.25
+1.15
1
1265
09:33:30
74.20
74.25
74.25
+1.15
1
1264
09:33:27
74.20
74.25
74.25
+1.15
1
1263
09:33:23
74.20
74.25
74.25
+1.15
1
1262
09:33:06
74.20
74.25
74.25
+1.15
3
1261
09:33:01
74.20
74.25
74.25
+1.15
1
1258
09:32:57
74.15
74.20
74.20
+1.10
3
1257
09:32:57
74.15
74.20
74.20
+1.10
1
1254
09:32:57
74.15
74.20
74.20
+1.10
8
1253
09:32:54
74.15
74.20
74.20
+1.10
2
1245
09:32:53
74.15
74.20
74.20
+1.10
5
1243
09:32:53
74.25
74.30
74.20
+1.10
13
1238
09:32:53
74.25
74.30
74.25
+1.15
2
1225
09:32:47
74.20
74.25
74.25
+1.15
1
1223
09:32:38
74.25
74.30
74.25
+1.15
2
1222
09:32:17
74.20
74.30
74.30
+1.20
7
1220
09:32:15
74.20
74.30
74.30
+1.20
1
1213
09:32:07
74.20
74.30
74.30
+1.20
1
1212
09:31:45
74.30
74.35
74.30
+1.20
2
1211
09:31:44
74.30
74.35
74.30
+1.20
1
1209
09:31:44
74.20
74.30
74.30
+1.20
1
1208
09:31:39
74.20
74.30
74.30
+1.20
1
1207
09:31:31
74.15
74.20
74.20
+1.10
1
1206
09:31:29
74.15
74.20
74.20
+1.10
2
1205
09:31:21
74.15
74.20
74.25
+1.15
1
1203
09:31:21
74.15
74.20
74.20
+1.10
5
1202
09:30:54
74.10
74.20
74.20
+1.10
1
1197
09:30:53
74.05
74.10
74.10
+1.00
1
1196
09:30:53
74.05
74.10
74.10
+1.00
3
1195
09:30:47
74.05
74.10
74.10
+1.00
1
1192
09:30:25
74.05
74.10
74.10
+1.00
1
1191
09:29:59
74.00
74.05
74.05
+0.95
2
1190
09:29:58
74.00
74.05
74.05
+0.95
1
1188
09:29:56
74.05
74.10
74.05
+0.95
2
1187
09:29:54
74.10
74.20
74.10
+1.00
5
1185
09:29:41
74.10
74.20
74.10
+1.00
1
1180
09:29:39
74.10
74.20
74.10
+1.00
1
1179
09:29:39
74.10
74.20
74.10
+1.00
2
1178
09:29:37
74.00
74.10
74.10
+1.00
1
1176
09:29:35
74.00
74.10
74.00
+0.90
1
1175
09:29:35
74.00
74.10
74.00
+0.90
1
1174
09:29:35
74.00
74.10
74.00
+0.90
3
1173
09:29:35
74.00
74.10
74.00
+0.90
10
1170
09:29:24
74.00
74.05
74.05
+0.95
2
1160
09:29:17
74.00
74.05
74.05
+0.95
6
1158
09:29:11
74.00
74.05
74.00
+0.90
1
1152
09:29:11
74.00
74.05
74.00
+0.90
2
1151
09:29:01
74.00
74.05
74.00
+0.90
1
1149
09:29:01
74.00
74.05
74.00
+0.90
1
1148
09:29:00
74.00
74.05
74.00
+0.90
1
1147
09:29:00
74.00
74.05
74.00
+0.90
1
1146
09:29:00
74.00
74.05
74.00
+0.90
1
1145
09:29:00
74.00
74.05
74.00
+0.90
1
1144
09:28:55
74.00
74.05
74.00
+0.90
1
1143
09:28:55
74.05
74.10
74.05
+0.95
2
1142
09:28:55
74.00
74.05
74.05
+0.95
23
1140
09:28:54
74.00
74.05
74.00
+0.90
1
1117
09:28:54
74.00
74.05
74.00
+0.90
1
1116
09:28:54
74.00
74.05
74.00
+0.90
3
1115
09:28:51
74.00
74.05
74.00
+0.90
1
1112
09:28:51
74.00
74.05
74.00
+0.90
1
1111
09:28:51
74.00
74.05
74.00
+0.90
3
1110
09:28:51
74.00
74.05
74.00
+0.90
10
1107
09:28:49
74.00
74.05
74.00
+0.90
1
1097
09:28:49
74.00
74.05
74.00
+0.90
1
1096
09:28:47
74.00
74.05
74.00
+0.90
1
1095
09:28:47
74.00
74.05
74.00
+0.90
2
1094
09:28:47
74.00
74.05
74.00
+0.90
1
1092
09:28:43
74.05
74.10
74.05
+0.95
4
1091
09:28:38
74.10
74.15
74.10
+1.00
2
1087
09:28:31
74.15
74.20
74.15
+1.05
2
1085
09:28:25
74.15
74.20
74.20
+1.10
3
1083
09:28:19
74.20
74.30
74.20
+1.10
5
1080
09:28:11
74.25
74.30
74.25
+1.15
1
1075
09:28:06
74.25
74.30
74.25
+1.15
1
1074
09:28:04
74.25
74.30
74.25
+1.15
1
1073
09:27:54
74.35
74.40
74.25
+1.15
2
1072
09:27:54
74.35
74.40
74.30
+1.20
7
1070
09:27:54
74.35
74.40
74.35
+1.25
1
1063
09:27:48
74.35
74.40
74.35
+1.25
1
1062
09:27:48
74.35
74.40
74.35
+1.25
1
1061
09:27:48
74.35
74.40
74.35
+1.25
3
1060
09:27:48
74.35
74.40
74.35
+1.25
1
1057
09:27:48
74.35
74.40
74.35
+1.25
2
1056
09:27:48
74.35
74.40
74.35
+1.25
1
1054
09:27:48
74.35
74.40
74.35
+1.25
1
1053
09:27:48
74.35
74.40
74.35
+1.25
1
1052
09:27:36
74.35
74.40
74.40
+1.30
1
1051
09:27:30
74.35
74.40
74.40
+1.30
1
1050
09:27:28
74.35
74.40
74.40
+1.30
1
1049
09:27:20
74.35
74.40
74.40
+1.30
1
1048
09:27:18
74.40
74.45
74.40
+1.30
14
1047
09:27:03
74.40
74.45
74.40
+1.30
1
1033
09:27:02
74.40
74.45
74.45
+1.35
1
1032
09:26:41
74.40
74.45
74.40
+1.30
1
1031
09:26:37
74.40
74.45
74.45
+1.35
2
1030
09:26:25
74.45
74.50
74.45
+1.35
15
1028
09:25:53
74.45
74.50
74.50
+1.40
2
1013
09:25:48
74.45
74.50
74.50
+1.40
1
1011
09:25:27
74.45
74.50
74.50
+1.40
2
1010
09:25:24
74.50
74.55
74.50
+1.40
3
1008
09:25:24
74.50
74.55
74.50
+1.40
3
1005
09:25:24
74.50
74.55
74.50
+1.40
9
1002
09:25:24
74.50
74.55
74.50
+1.40
30
993
09:25:08
74.55
74.60
74.55
+1.45
3
963
09:25:00
74.50
74.55
74.55
+1.45
1
960
09:24:53
74.50
74.55
74.50
+1.40
1
959
09:24:53
74.50
74.55
74.60
+1.50
2
958
09:24:53
74.50
74.55
74.55
+1.45
3
956
09:24:44
74.55
74.60
74.55
+1.45
11
953
09:24:30
74.55
74.60
74.60
+1.50
1
942
09:24:24
74.50
74.55
74.55
+1.45
1
941
09:24:14
74.50
74.55
74.55
+1.45
1
940
09:24:11
74.50
74.55
74.55
+1.45
1
939
09:24:06
74.50
74.55
74.60
+1.50
5
938
09:24:06
74.50
74.55
74.55
+1.45
9
933
09:23:58
74.50
74.55
74.55
+1.45
1
924
09:23:46
74.50
74.55
74.55
+1.45
1
923
09:23:21
74.50
74.55
74.55
+1.45
5
922
09:22:53
74.50
74.55
74.50
+1.40
2
917
09:22:53
74.50
74.55
74.50
+1.40
4
915
09:22:42
74.50
74.55
74.50
+1.40
2
911
09:22:42
74.55
74.60
74.50
+1.40
7
909
09:22:42
74.55
74.60
74.55
+1.45
13
902
09:21:52
74.50
74.55
74.55
+1.45
1
889
09:21:35
74.50
74.55
74.55
+1.45
1
888
09:20:19
74.50
74.55
74.55
+1.45
2
887
09:20:15
74.55
74.65
74.55
+1.45
6
885
09:20:04
74.55
74.65
74.55
+1.45
1
879
09:19:28
74.50
74.55
74.55
+1.45
1
878
09:19:26
74.50
74.55
74.50
+1.40
2
877
09:19:24
74.50
74.55
74.50
+1.40
1
875
09:19:09
74.50
74.55
74.50
+1.40
1
874
09:19:07
74.50
74.55
74.50
+1.40
5
873
09:18:56
74.50
74.55
74.55
+1.45
2
868
09:18:47
74.60
74.65
74.60
+1.50
5
866
09:18:47
74.60
74.65
74.65
+1.55
1
861
09:18:45
74.60
74.65
74.65
+1.55
1
860
09:18:31
74.65
74.70
74.65
+1.55
28
859
09:18:11
74.65
74.70
74.70
+1.60
1
831
09:18:05
74.65
74.70
74.70
+1.60
1
830
09:18:04
74.65
74.70
74.70
+1.60
1
829
09:17:42
74.70
74.75
74.70
+1.60
49
828
09:17:41
74.70
74.75
74.70
+1.60
55
779
09:17:40
74.70
74.75
74.70
+1.60
1
724
09:17:29
74.70
74.75
74.75
+1.65
1
723
09:17:26
74.70
74.75
74.75
+1.65
1
722
09:17:22
74.70
74.75
74.75
+1.65
10
721
09:17:20
74.70
74.75
74.75
+1.65
5
711
09:17:19
74.75
74.80
74.75
+1.65
2
706
09:17:16
74.70
74.75
74.75
+1.65
6
704
09:17:10
74.70
74.75
74.75
+1.65
1
698
09:17:10
74.75
74.80
74.75
+1.65
16
697
09:17:09
74.75
74.80
74.80
+1.70
1
681
09:17:03
74.75
74.80
74.80
+1.70
2
680
09:16:52
74.75
74.80
74.80
+1.70
1
678
09:16:46
74.75
74.80
74.80
+1.70
1
677
09:16:42
74.75
74.80
74.80
+1.70
1
676
09:15:41
74.85
74.90
74.85
+1.75
2
675
09:15:35
74.85
74.90
74.85
+1.75
2
673
09:15:28
74.85
74.90
74.85
+1.75
1
671
09:15:01
74.85
74.95
74.85
+1.75
1
670
09:15:00
74.85
74.90
74.90
+1.80
1
669
09:14:50
74.85
74.90
74.85
+1.75
1
668
09:14:48
74.85
74.90
74.90
+1.80
2
667
09:14:36
74.80
74.90
74.90
+1.80
10
665
09:14:25
74.85
74.90
74.85
+1.75
7
655
09:14:24
74.85
74.90
74.90
+1.80
1
648
09:14:18
74.80
74.85
74.85
+1.75
8
647
09:14:14
74.80
74.85
74.80
+1.70
15
639
09:14:08
74.80
74.85
74.80
+1.70
1
624
09:13:57
74.80
74.85
74.85
+1.75
1
623
09:13:51
74.80
74.85
74.85
+1.75
2
622
09:13:49
74.80
74.85
74.85
+1.75
1
620
09:13:04
74.80
74.90
74.90
+1.80
1
619
09:12:54
74.75
74.80
74.80
+1.70
1
618
09:12:53
74.75
74.80
74.80
+1.70
1
617
09:12:47
74.75
74.80
74.80
+1.70
5
616
09:12:42
74.75
74.80
74.80
+1.70
1
611
09:12:37
74.75
74.80
74.75
+1.65
1
610
09:12:31
74.75
74.80
74.75
+1.65
1
609
09:12:28
74.75
74.80
74.75
+1.65
3
608
09:12:27
74.75
74.80
74.80
+1.70
2
605
09:12:24
74.75
74.80
74.75
+1.65
1
603
09:12:15
74.75
74.80
74.80
+1.70
3
602
09:12:14
74.75
74.80
74.75
+1.65
1
599
09:12:11
74.75
74.80
74.80
+1.70
1
598
09:12:09
74.80
74.90
74.80
+1.70
8
597
09:12:02
74.80
74.85
74.80
+1.70
5
589
09:11:12
74.85
74.90
74.90
+1.80
2
584
09:11:02
74.85
74.95
74.95
+1.85
1
582
09:10:57
74.85
74.95
74.95
+1.85
1
581
09:10:52
74.90
74.95
74.95
+1.85
1
580
09:10:13
74.90
74.95
74.95
+1.85
10
579
09:10:00
74.85
74.90
74.90
+1.80
1
569
09:09:55
74.90
74.95
74.90
+1.80
11
568
09:09:08
74.95
75.00
75.00
+1.90
1
557
09:09:07
74.95
75.00
75.00
+1.90
1
556
09:09:06
74.95
75.00
75.00
+1.90
1
555
09:09:05
75.00
75.05
75.00
+1.90
20
554
09:09:04
75.00
75.05
75.05
+1.95
5
534
09:09:04
75.00
75.05
75.05
+1.95
5
529
09:09:03
75.10
75.15
75.05
+1.95
1
524
09:09:03
75.10
75.15
75.10
+2.00
1
523
09:09:00
75.05
75.10
75.10
+2.00
4
522
09:08:56
75.10
75.15
75.10
+2.00
1
518
09:08:55
75.05
75.10
75.10
+2.00
1
517
09:08:50
75.10
75.15
75.10
+2.00
1
516
09:08:50
75.10
75.15
75.10
+2.00
2
515
09:08:41
75.10
75.15
75.10
+2.00
5
513
09:08:31
75.10
75.20
75.10
+2.00
1
508
09:08:08
75.10
75.20
75.10
+2.00
1
507
09:08:04
75.05
75.10
75.10
+2.00
1
506
09:07:57
75.00
75.10
75.10
+2.00
1
505
09:07:17
75.05
75.20
75.20
+2.10
1
504
09:07:16
75.10
75.20
75.10
+2.00
2
503
09:07:01
75.05
75.20
75.25
+2.15
4
501
09:07:01
75.05
75.20
75.20
+2.10
1
497
09:06:59
75.05
75.20
75.20
+2.10
1
496
09:06:57
75.05
75.20
75.05
+1.95
1
495
09:06:47
75.00
75.05
75.05
+1.95
1
494
09:06:45
75.05
75.20
75.05
+1.95
1
493
09:06:40
75.05
75.20
75.05
+1.95
1
492
09:06:22
74.95
75.00
74.95
+1.85
15
491
09:06:19
74.95
75.00
75.00
+1.90
1
476
09:06:10
74.95
75.00
75.00
+1.90
4
475
09:06:08
74.95
75.00
75.00
+1.90
2
471
09:05:33
74.95
75.00
75.00
+1.90
1
469
09:05:30
75.00
75.05
75.00
+1.90
2
468
09:05:26
74.95
75.00
75.00
+1.90
1
466
09:05:26
75.00
75.05
75.00
+1.90
1
465
09:05:25
74.95
75.00
75.00
+1.90
1
464
09:05:22
74.95
75.00
75.00
+1.90
2
463
09:05:21
74.95
75.00
75.00
+1.90
1
461
09:05:20
74.95
75.00
75.00
+1.90
1
460
09:05:03
74.95
75.00
75.00
+1.90
1
459
09:05:03
74.95
75.00
75.00
+1.90
1
458
09:04:59
74.95
75.00
75.00
+1.90
1
457
09:04:57
74.95
75.00
75.00
+1.90
1
456
09:04:52
74.95
75.00
75.00
+1.90
1
455
09:04:52
74.95
75.00
75.00
+1.90
1
454
09:04:49
74.95
75.00
74.95
+1.85
8
453
09:04:40
74.95
75.00
75.00
+1.90
1
445
09:04:36
74.90
74.95
74.95
+1.85
1
444
09:04:24
74.75
74.90
74.90
+1.80
1
443
09:04:23
74.80
74.90
74.80
+1.70
2
442
09:04:16
74.80
74.90
74.90
+1.80
5
440
09:04:11
74.75
74.80
74.80
+1.70
1
435
09:04:11
74.75
74.80
74.80
+1.70
1
434
09:03:52
74.80
74.90
74.80
+1.70
3
433
09:03:43
74.75
74.80
74.80
+1.70
1
430
09:03:38
74.70
74.75
74.70
+1.60
20
429
09:03:24
74.70
74.75
74.75
+1.65
2
409
09:03:16
74.70
74.75
74.70
+1.60
1
407
09:03:12
74.50
74.60
74.60
+1.50
1
406
09:03:11
74.50
74.60
74.60
+1.50
1
405
09:03:08
74.60
74.75
74.60
+1.50
3
404
09:02:58
74.65
74.75
74.65
+1.55
1
401
09:02:57
74.65
74.75
74.65
+1.55
2
400
09:02:55
74.65
74.70
74.70
+1.60
20
398
09:02:45
74.65
74.70
74.65
+1.55
1
378
09:02:39
74.55
74.65
74.65
+1.55
2
377
09:02:36
74.55
74.65
74.65
+1.55
10
375
09:02:33
74.55
74.60
74.60
+1.50
1
365
09:02:26
74.50
74.60
74.60
+1.50
40
364
09:02:24
74.55
74.60
74.55
+1.45
10
324
09:02:23
74.55
74.60
74.60
+1.50
1
314
09:02:12
74.50
74.60
74.60
+1.50
1
313
09:02:06
74.50
74.60
74.50
+1.40
3
312
09:02:00
74.55
74.60
74.55
+1.45
1
309
09:01:56
74.55
74.60
74.55
+1.45
1
308
09:01:55
74.55
74.60
74.55
+1.45
2
307
09:01:52
74.55
74.60
74.55
+1.45
4
305
09:01:41
74.55
74.60
74.55
+1.45
3
301
09:01:39
74.50
74.55
74.55
+1.45
1
298
09:01:38
74.50
74.55
74.50
+1.40
4
297
09:01:31
74.55
74.60
74.55
+1.45
1
293
09:01:16
74.50
74.60
74.50
+1.40
9
292
09:01:16
74.50
74.55
74.55
+1.45
1
283
09:01:16
74.50
74.55
74.50
+1.40
1
282
09:01:06
74.50
74.60
74.50
+1.40
2
281
09:01:01
74.50
74.60
74.60
+1.50
1
279
09:00:51
74.25
74.50
74.50
+1.40
1
278
09:00:49
74.25
74.50
74.50
+1.40
1
277
09:00:46
74.20
74.50
74.50
+1.40
1
276
09:00:45
74.35
74.50
74.35
+1.25
1
275
09:00:45
74.35
74.60
74.60
+1.50
1
274
09:00:45
74.35
74.50
74.50
+1.40
1
273
09:00:43
74.50
74.60
74.50
+1.40
4
272
09:00:41
74.55
74.60
74.50
+1.40
6
268
09:00:41
74.55
74.60
74.55
+1.45
1
262
09:00:40
74.55
74.60
74.60
+1.50
1
261
09:00:30
74.55
74.60
74.50
+1.40
15
260
09:00:30
74.55
74.60
74.55
+1.45
10
245
09:00:28
74.55
74.60
74.50
+1.40
1
235
09:00:28
74.55
74.60
74.55
+1.45
1
234
09:00:24
74.55
74.60
74.60
+1.50
1
233
09:00:16
74.50
74.60
74.60
+1.50
1
232
09:00:07
74.60
74.90
74.60
+1.50
2
231
09:00:06
--
--
74.90
+1.80
51
229
其他人也逛...
家樂福100元好禮即享券(餘額型)
MyCard 1000點虛擬點數卡
Panasonic 國際牌 11公升清淨除濕機F-Y22PN
App Store Card $ 2000 - 數位序號
大潤發5000元即享券(餘額型)
舒潔 棉柔舒適抽取衛生紙 100抽x12包x6串/箱
BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱
Dyson WashG1 雙驅四刷無線洗地機
MyCard 3000點虛擬點數卡
Acer XF273U X1 電競螢幕(27型/2K/200Hz/0.5ms/HDMI/DP/IPS)
App Store Card $ 3000 - 數位序號
GARMIN VENU 4 45mm
Apple Watch SE 3 GPS 40mm 星光色 鋁金屬錶殼 搭配 星光色 運動錶帶
Apple iPhone 17 Pro Max (512G)
MyCard 2000點虛擬點數卡
個股名稱
台積電ADR26日下跌10.92美元跌...
中華電信ADR26日下跌0.51美元跌...
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
‧
輝達首度超越蘋果 2025年登台積...
‧
AI晶片量產迎新里程 ASML將推新...
‧
緯穎去年每股賺275.06元 每股配...
更多
加密貨幣
比特幣
BTC
66525.51
-1,429.36
-2.10%
以太幣
ETH
1972.06
-81.72
-3.98%
瑞波幣
XRP
1.39
-0.04
-3.05%
比特幣現金
BCH
478.67
-14.15
-2.87%
萊特幣
LTC
54.89
-1.79
-3.15%
卡達幣
ADA
0.285742
-0.01
-3.68%
波場幣
TRX
0.284443
0.00
-0.31%
恆星幣
XLM
0.161001
0.00
-0.94%
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。
