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
韓國柴油均價創近4年新高 實施第4輪油品最高限價制
熱門
美國半導體股續飆 法人看好台股下週挑戰4萬點
更新報價
新光美國電力基建
(009805)
ETF
上市
16.78
▲+0.68
+4.22%
1.90
億
漲跌
成交張
買價
買量
賣價
賣量
開盤
最高
最低
昨收
+0.68
11,364
16.77
62
16.78
339
16.64
16.82
16.64
16.10
+ 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
16.77
16.78
16.78
+0.68
2
11364
13:30:00
16.77
16.78
16.78
+0.68
415
11362
13:24:43
16.76
16.77
16.77
+0.67
1
10947
13:24:28
16.76
16.77
16.76
+0.66
1
10946
13:24:13
16.76
16.77
16.76
+0.66
17
10945
13:24:08
16.76
16.77
16.76
+0.66
1
10928
13:24:08
16.76
16.77
16.77
+0.67
2
10927
13:23:59
16.76
16.77
16.76
+0.66
3
10925
13:23:44
16.76
16.77
16.77
+0.67
3
10922
13:23:36
16.76
16.77
16.77
+0.67
1
10919
13:23:28
16.76
16.77
16.77
+0.67
1
10918
13:23:05
16.76
16.77
16.76
+0.66
5
10917
13:22:58
16.76
16.77
16.77
+0.67
2
10912
13:22:50
16.76
16.77
16.77
+0.67
102
10910
13:22:44
16.76
16.77
16.77
+0.67
1
10808
13:22:44
16.76
16.77
16.77
+0.67
1
10807
13:22:43
16.76
16.77
16.76
+0.66
12
10806
13:22:41
16.76
16.77
16.77
+0.67
7
10794
13:22:36
16.76
16.77
16.76
+0.66
1
10787
13:22:21
16.76
16.77
16.77
+0.67
10
10786
13:22:20
16.76
16.77
16.77
+0.67
2
10776
13:22:12
16.76
16.77
16.77
+0.67
1
10774
13:22:07
16.76
16.77
16.77
+0.67
3
10773
13:22:04
16.76
16.77
16.77
+0.67
10
10770
13:21:59
16.76
16.77
16.77
+0.67
3
10760
13:21:51
16.76
16.77
16.77
+0.67
2
10757
13:21:49
16.76
16.77
16.77
+0.67
3
10755
13:21:46
16.76
16.77
16.77
+0.67
1
10752
13:21:25
16.76
16.77
16.77
+0.67
10
10751
13:21:21
16.76
16.77
16.77
+0.67
5
10741
13:21:13
16.76
16.77
16.77
+0.67
1
10736
13:21:08
16.76
16.77
16.77
+0.67
4
10735
13:21:02
16.76
16.77
16.77
+0.67
1
10731
13:20:22
16.76
16.77
16.77
+0.67
1
10730
13:20:21
16.76
16.77
16.77
+0.67
10
10729
13:20:03
16.75
16.76
16.76
+0.66
5
10719
13:19:55
16.75
16.76
16.76
+0.66
4
10714
13:19:50
16.75
16.76
16.76
+0.66
1
10710
13:19:21
16.75
16.76
16.76
+0.66
1
10709
13:19:11
16.75
16.76
16.76
+0.66
10
10708
13:19:02
16.76
16.77
16.76
+0.66
80
10698
13:18:58
16.76
16.77
16.77
+0.67
1
10618
13:18:44
16.76
16.77
16.77
+0.67
5
10617
13:18:43
16.76
16.77
16.77
+0.67
10
10612
13:18:34
16.76
16.77
16.77
+0.67
5
10602
13:18:31
16.76
16.77
16.77
+0.67
4
10597
13:18:30
16.76
16.77
16.77
+0.67
8
10593
13:18:15
16.76
16.77
16.77
+0.67
2
10585
13:18:08
16.76
16.77
16.77
+0.67
1
10583
13:18:08
16.76
16.77
16.77
+0.67
1
10582
13:18:04
16.76
16.77
16.76
+0.66
1
10581
13:17:36
16.76
16.77
16.76
+0.66
1
10580
13:17:28
16.76
16.77
16.76
+0.66
3
10579
13:16:15
16.76
16.77
16.76
+0.66
1
10576
13:16:04
16.76
16.77
16.77
+0.67
3
10575
13:15:58
16.76
16.77
16.77
+0.67
1
10572
13:15:49
16.76
16.77
16.77
+0.67
1
10571
13:15:43
16.76
16.77
16.77
+0.67
2
10570
13:15:38
16.76
16.77
16.77
+0.67
1
10568
13:15:19
16.76
16.77
16.77
+0.67
1
10567
13:15:12
16.76
16.77
16.77
+0.67
47
10566
13:15:12
16.76
16.77
16.77
+0.67
10
10519
13:15:11
16.76
16.77
16.77
+0.67
5
10509
13:15:08
16.76
16.77
16.77
+0.67
1
10504
13:15:06
16.76
16.77
16.77
+0.67
2
10503
13:15:02
16.76
16.77
16.77
+0.67
20
10501
13:14:50
16.76
16.77
16.77
+0.67
3
10481
13:14:41
16.76
16.77
16.77
+0.67
1
10478
13:14:38
16.76
16.77
16.77
+0.67
1
10477
13:14:33
16.76
16.77
16.77
+0.67
20
10476
13:14:24
16.76
16.77
16.76
+0.66
1
10456
13:14:19
16.76
16.77
16.76
+0.66
2
10455
13:14:07
16.75
16.76
16.76
+0.66
6
10453
13:14:05
16.75
16.76
16.76
+0.66
2
10447
13:13:59
16.75
16.76
16.76
+0.66
10
10445
13:13:56
16.75
16.76
16.76
+0.66
1
10435
13:13:51
16.75
16.76
16.76
+0.66
1
10434
13:13:46
16.75
16.76
16.76
+0.66
10
10433
13:13:45
16.75
16.76
16.76
+0.66
1
10423
13:13:38
16.75
16.76
16.76
+0.66
10
10422
13:13:29
16.75
16.76
16.76
+0.66
1
10412
13:13:22
16.75
16.76
16.76
+0.66
10
10411
13:13:22
16.75
16.76
16.75
+0.65
5
10401
13:13:14
16.75
16.76
16.76
+0.66
3
10396
13:13:14
16.75
16.76
16.76
+0.66
1
10393
13:13:12
16.75
16.76
16.76
+0.66
3
10392
13:13:10
16.75
16.76
16.76
+0.66
3
10389
13:13:09
16.75
16.76
16.76
+0.66
1
10386
13:13:06
16.75
16.76
16.76
+0.66
1
10385
13:13:03
16.75
16.76
16.76
+0.66
1
10384
13:12:57
16.75
16.76
16.76
+0.66
1
10383
13:12:57
16.75
16.76
16.76
+0.66
12
10382
13:12:54
16.75
16.76
16.76
+0.66
1
10370
13:12:53
16.75
16.76
16.76
+0.66
45
10369
13:12:47
16.75
16.76
16.76
+0.66
8
10324
13:12:38
16.75
16.76
16.76
+0.66
3
10316
13:12:37
16.75
16.76
16.76
+0.66
100
10313
13:12:35
16.75
16.76
16.76
+0.66
1
10213
13:12:34
16.75
16.76
16.75
+0.65
6
10212
13:12:30
16.75
16.76
16.76
+0.66
1
10206
13:12:01
16.75
16.76
16.76
+0.66
1
10205
13:11:54
16.75
16.76
16.76
+0.66
30
10204
13:11:32
16.75
16.76
16.75
+0.65
1
10174
13:11:22
16.75
16.76
16.76
+0.66
1
10173
13:11:13
16.75
16.76
16.76
+0.66
10
10172
13:11:11
16.75
16.76
16.76
+0.66
15
10162
13:11:10
16.75
16.76
16.76
+0.66
2
10147
13:11:07
16.75
16.76
16.76
+0.66
2
10145
13:10:52
16.75
16.76
16.76
+0.66
5
10143
13:10:45
16.75
16.76
16.76
+0.66
2
10138
13:10:43
16.75
16.76
16.76
+0.66
1
10136
13:10:37
16.75
16.76
16.76
+0.66
10
10135
13:10:37
16.75
16.76
16.75
+0.65
1
10125
13:10:36
16.75
16.76
16.76
+0.66
3
10124
13:10:32
16.75
16.76
16.75
+0.65
150
10121
13:10:24
16.75
16.76
16.76
+0.66
5
9971
13:10:23
16.75
16.76
16.76
+0.66
100
9966
13:10:17
16.75
16.76
16.76
+0.66
10
9866
13:10:17
16.75
16.76
16.75
+0.65
1
9856
13:10:06
16.75
16.76
16.76
+0.66
5
9855
13:10:06
16.75
16.76
16.76
+0.66
1
9850
13:09:29
16.75
16.76
16.76
+0.66
2
9849
13:08:53
16.75
16.76
16.76
+0.66
5
9847
13:08:28
16.75
16.76
16.76
+0.66
1
9842
13:08:10
16.75
16.76
16.76
+0.66
1
9841
13:08:05
16.75
16.76
16.76
+0.66
1
9840
13:07:57
16.75
16.76
16.76
+0.66
20
9839
13:07:52
16.75
16.76
16.75
+0.65
3
9819
13:07:48
16.75
16.76
16.76
+0.66
1
9816
13:07:47
16.75
16.76
16.76
+0.66
5
9815
13:07:43
16.75
16.76
16.76
+0.66
2
9810
13:07:37
16.75
16.76
16.76
+0.66
1
9808
13:07:37
16.75
16.76
16.76
+0.66
1
9807
13:07:32
16.75
16.76
16.76
+0.66
1
9806
13:07:10
16.75
16.76
16.76
+0.66
30
9805
13:07:07
16.75
16.76
16.76
+0.66
1
9775
13:07:01
16.75
16.76
16.76
+0.66
20
9774
13:06:54
16.75
16.76
16.76
+0.66
1
9754
13:06:38
16.75
16.76
16.76
+0.66
1
9753
13:06:29
16.75
16.76
16.76
+0.66
1
9752
13:06:25
16.75
16.76
16.76
+0.66
5
9751
13:06:02
16.75
16.76
16.75
+0.65
3
9746
13:05:41
16.74
16.75
16.75
+0.65
8
9743
13:05:33
16.74
16.75
16.75
+0.65
50
9735
13:05:18
16.74
16.75
16.75
+0.65
1
9685
13:05:11
16.74
16.75
16.75
+0.65
2
9684
13:05:09
16.74
16.75
16.75
+0.65
1
9682
13:05:03
16.74
16.75
16.75
+0.65
10
9681
13:05:02
16.74
16.75
16.75
+0.65
1
9671
13:04:53
16.74
16.75
16.75
+0.65
1
9670
13:04:44
16.74
16.75
16.75
+0.65
30
9669
13:04:27
16.74
16.75
16.74
+0.64
20
9639
13:04:25
16.74
16.75
16.75
+0.65
5
9619
13:03:41
16.74
16.75
16.75
+0.65
1
9614
13:03:40
16.74
16.75
16.75
+0.65
1
9613
13:03:39
16.74
16.75
16.75
+0.65
1
9612
13:03:39
16.74
16.75
16.75
+0.65
1
9611
13:03:39
16.74
16.75
16.75
+0.65
1
9610
13:03:39
16.74
16.75
16.75
+0.65
1
9609
13:03:37
16.74
16.75
16.75
+0.65
10
9608
13:03:28
16.74
16.75
16.75
+0.65
20
9598
13:03:14
16.74
16.75
16.75
+0.65
1
9578
13:02:57
16.74
16.75
16.74
+0.64
1
9577
13:02:50
16.74
16.75
16.75
+0.65
1
9576
13:02:31
16.74
16.75
16.74
+0.64
18
9575
13:02:13
16.74
16.75
16.75
+0.65
14
9557
13:02:01
16.74
16.75
16.75
+0.65
4
9543
13:01:49
16.74
16.75
16.75
+0.65
20
9539
13:01:49
16.74
16.75
16.75
+0.65
2
9519
13:01:40
16.74
16.75
16.75
+0.65
5
9517
13:01:24
16.74
16.75
16.75
+0.65
1
9512
13:01:04
16.74
16.75
16.74
+0.64
2
9511
13:00:58
16.74
16.75
16.75
+0.65
2
9509
13:00:56
16.74
16.75
16.75
+0.65
1
9507
13:00:38
16.74
16.75
16.74
+0.64
2
9506
13:00:37
16.74
16.75
16.75
+0.65
1
9504
13:00:22
16.74
16.75
16.75
+0.65
1
9503
13:00:09
16.74
16.75
16.75
+0.65
1
9502
13:00:00
16.74
16.75
16.74
+0.64
3
9501
12:59:52
16.74
16.75
16.75
+0.65
1
9498
12:59:49
16.74
16.75
16.74
+0.64
5
9497
12:59:42
16.74
16.75
16.75
+0.65
2
9492
12:59:33
16.74
16.75
16.75
+0.65
50
9490
12:59:22
16.74
16.75
16.75
+0.65
2
9440
12:59:00
16.74
16.75
16.75
+0.65
10
9438
12:58:53
16.74
16.75
16.74
+0.64
1
9428
12:58:53
16.74
16.75
16.75
+0.65
1
9427
12:58:47
16.74
16.75
16.75
+0.65
10
9426
12:58:47
16.74
16.75
16.75
+0.65
1
9416
12:58:45
16.74
16.75
16.75
+0.65
1
9415
12:58:38
16.74
16.75
16.75
+0.65
5
9414
12:58:36
16.74
16.75
16.74
+0.64
58
9409
12:58:17
16.74
16.75
16.75
+0.65
1
9351
12:58:03
16.74
16.75
16.75
+0.65
2
9350
12:57:59
16.74
16.75
16.75
+0.65
1
9348
12:57:49
16.74
16.75
16.75
+0.65
1
9347
12:57:48
16.74
16.75
16.75
+0.65
2
9346
12:57:37
16.74
16.75
16.75
+0.65
1
9344
12:57:33
16.74
16.75
16.74
+0.64
26
9343
12:57:33
16.74
16.75
16.74
+0.64
1
9317
12:57:21
16.74
16.75
16.74
+0.64
1
9316
12:57:12
16.74
16.75
16.75
+0.65
5
9315
12:57:11
16.74
16.75
16.75
+0.65
5
9310
12:57:01
16.74
16.75
16.75
+0.65
10
9305
12:56:58
16.74
16.75
16.75
+0.65
1
9295
12:56:57
16.74
16.75
16.75
+0.65
12
9294
12:56:37
16.74
16.75
16.75
+0.65
2
9282
12:56:27
16.74
16.75
16.74
+0.64
1
9280
12:56:09
16.74
16.75
16.74
+0.64
15
9279
12:55:58
16.74
16.75
16.75
+0.65
10
9264
12:55:32
16.74
16.75
16.75
+0.65
5
9254
12:55:25
16.74
16.75
16.74
+0.64
6
9249
12:55:03
16.74
16.75
16.75
+0.65
1
9243
12:54:36
16.74
16.75
16.74
+0.64
5
9242
12:54:22
16.74
16.75
16.74
+0.64
1
9237
12:54:21
16.74
16.75
16.75
+0.65
2
9236
12:54:18
16.74
16.75
16.75
+0.65
4
9234
12:54:13
16.74
16.75
16.75
+0.65
1
9230
12:54:04
16.74
16.75
16.74
+0.64
10
9229
12:53:57
16.74
16.75
16.75
+0.65
10
9219
12:53:32
16.74
16.75
16.75
+0.65
3
9209
12:53:27
16.74
16.75
16.74
+0.64
1
9206
12:53:20
16.74
16.75
16.75
+0.65
5
9205
12:53:19
16.74
16.75
16.75
+0.65
10
9200
12:53:08
16.74
16.75
16.75
+0.65
10
9190
12:53:01
16.74
16.75
16.75
+0.65
10
9180
12:52:55
16.74
16.75
16.75
+0.65
1
9170
12:52:17
16.74
16.75
16.75
+0.65
1
9169
12:52:10
16.74
16.75
16.75
+0.65
1
9168
12:52:08
16.74
16.75
16.75
+0.65
1
9167
12:52:08
16.74
16.75
16.75
+0.65
2
9166
12:52:01
16.74
16.75
16.75
+0.65
1
9164
12:51:18
16.74
16.75
16.75
+0.65
10
9163
12:51:14
16.74
16.75
16.74
+0.64
10
9153
12:50:54
16.74
16.75
16.75
+0.65
10
9143
12:49:51
16.74
16.75
16.74
+0.64
10
9133
12:49:42
16.74
16.75
16.74
+0.64
3
9123
12:49:35
16.74
16.75
16.75
+0.65
3
9120
12:49:22
16.74
16.75
16.75
+0.65
2
9117
12:48:56
16.74
16.75
16.74
+0.64
3
9115
12:48:38
16.73
16.74
16.74
+0.64
50
9112
12:48:33
16.73
16.74
16.74
+0.64
10
9062
12:48:29
16.73
16.74
16.74
+0.64
2
9052
12:47:49
16.73
16.74
16.74
+0.64
1
9050
12:47:35
16.73
16.74
16.74
+0.64
10
9049
12:47:21
16.73
16.74
16.74
+0.64
2
9039
12:46:31
16.73
16.74
16.74
+0.64
1
9037
12:46:16
16.73
16.74
16.74
+0.64
1
9036
12:46:02
16.73
16.74
16.73
+0.63
40
9035
12:45:08
16.74
16.75
16.74
+0.64
42
8995
12:44:57
16.74
16.75
16.75
+0.65
12
8953
12:44:47
16.74
16.75
16.75
+0.65
1
8941
12:44:47
16.74
16.75
16.75
+0.65
1
8940
12:44:33
16.74
16.75
16.75
+0.65
1
8939
12:44:10
16.74
16.75
16.75
+0.65
1
8938
12:44:03
16.74
16.75
16.75
+0.65
3
8937
12:43:42
16.74
16.75
16.75
+0.65
5
8934
12:43:33
16.74
16.75
16.75
+0.65
1
8929
12:43:04
16.73
16.74
16.74
+0.64
2
8928
12:43:03
16.74
16.75
16.74
+0.64
11
8926
12:42:46
16.74
16.75
16.75
+0.65
2
8915
12:42:01
16.74
16.75
16.75
+0.65
2
8913
12:42:01
16.74
16.75
16.75
+0.65
20
8911
12:41:01
16.73
16.74
16.75
+0.65
1
8891
12:41:01
16.73
16.74
16.74
+0.64
9
8890
12:40:53
16.73
16.74
16.74
+0.64
2
8881
12:40:52
16.73
16.74
16.74
+0.64
20
8879
12:40:04
16.73
16.74
16.74
+0.64
1
8859
12:39:15
16.73
16.74
16.74
+0.64
1
8858
12:38:45
16.73
16.74
16.74
+0.64
1
8857
12:38:33
16.73
16.74
16.74
+0.64
1
8856
12:38:27
16.73
16.74
16.74
+0.64
10
8855
12:38:26
16.73
16.74
16.74
+0.64
16
8845
12:38:14
16.73
16.74
16.74
+0.64
1
8829
12:37:45
16.73
16.74
16.73
+0.63
16
8828
12:36:58
16.73
16.74
16.73
+0.63
2
8812
12:36:57
16.73
16.74
16.74
+0.64
10
8810
12:36:33
16.73
16.74
16.73
+0.63
6
8800
12:35:16
16.73
16.74
16.73
+0.63
2
8794
12:35:02
16.73
16.74
16.74
+0.64
1
8792
12:34:59
16.73
16.74
16.74
+0.64
2
8791
12:34:41
16.73
16.74
16.74
+0.64
3
8789
12:34:12
16.73
16.74
16.74
+0.64
2
8786
12:34:09
16.73
16.74
16.73
+0.63
50
8784
12:33:48
16.73
16.74
16.74
+0.64
5
8734
12:33:43
16.73
16.74
16.73
+0.63
1
8729
12:33:40
16.73
16.74
16.73
+0.63
1
8728
12:33:16
16.73
16.74
16.73
+0.63
1
8727
12:32:59
16.73
16.74
16.74
+0.64
1
8726
12:32:58
16.73
16.74
16.74
+0.64
2
8725
12:32:46
16.73
16.74
16.74
+0.64
1
8723
12:32:13
16.73
16.74
16.74
+0.64
2
8722
12:31:46
16.74
16.75
16.74
+0.64
2
8720
12:31:35
16.73
16.74
16.74
+0.64
10
8718
12:30:39
16.73
16.74
16.74
+0.64
10
8708
12:30:13
16.73
16.74
16.74
+0.64
6
8698
12:29:54
16.73
16.74
16.74
+0.64
3
8692
12:29:18
16.73
16.74
16.74
+0.64
2
8689
12:29:14
16.73
16.74
16.74
+0.64
1
8687
12:29:06
16.73
16.74
16.74
+0.64
10
8686
12:29:04
16.73
16.74
16.73
+0.63
4
8676
12:28:48
16.73
16.74
16.74
+0.64
5
8672
12:28:34
16.73
16.74
16.74
+0.64
15
8667
12:28:16
16.73
16.74
16.74
+0.64
2
8652
12:28:12
16.73
16.74
16.73
+0.63
9
8650
12:27:54
16.73
16.74
16.74
+0.64
1
8641
12:27:48
16.73
16.74
16.74
+0.64
2
8640
12:27:43
16.73
16.74
16.74
+0.64
10
8638
12:27:39
16.73
16.74
16.74
+0.64
10
8628
12:27:36
16.73
16.74
16.74
+0.64
18
8618
12:27:31
16.73
16.74
16.74
+0.64
30
8600
12:27:29
16.73
16.74
16.74
+0.64
10
8570
12:27:28
16.73
16.74
16.74
+0.64
7
8560
12:27:26
16.73
16.74
16.74
+0.64
5
8553
12:26:25
16.73
16.74
16.74
+0.64
1
8548
12:26:23
16.73
16.74
16.74
+0.64
1
8547
12:26:10
16.73
16.74
16.74
+0.64
20
8546
12:26:06
16.73
16.74
16.74
+0.64
2
8526
12:25:27
16.73
16.74
16.74
+0.64
5
8524
12:25:20
16.73
16.74
16.74
+0.64
1
8519
12:25:17
16.73
16.74
16.74
+0.64
2
8518
12:25:14
16.73
16.74
16.74
+0.64
1
8516
12:24:56
16.73
16.74
16.74
+0.64
50
8515
12:24:23
16.73
16.74
16.73
+0.63
1
8465
12:24:02
16.74
16.75
16.74
+0.64
2
8464
12:23:12
16.74
16.75
16.74
+0.64
5
8462
12:23:06
16.74
16.75
16.74
+0.64
2
8457
12:22:28
16.73
16.74
16.74
+0.64
10
8455
12:22:14
16.73
16.74
16.73
+0.63
10
8445
12:22:09
16.73
16.74
16.73
+0.63
1
8435
12:21:48
16.73
16.74
16.74
+0.64
1
8434
12:21:40
16.74
16.75
16.74
+0.64
20
8433
12:21:35
16.74
16.75
16.75
+0.65
1
8413
12:21:34
16.74
16.75
16.75
+0.65
1
8412
12:21:15
16.74
16.75
16.75
+0.65
1
8411
12:21:02
16.74
16.75
16.75
+0.65
1
8410
12:20:52
16.74
16.75
16.75
+0.65
10
8409
12:20:31
16.74
16.75
16.75
+0.65
2
8399
12:20:11
16.74
16.75
16.75
+0.65
1
8397
12:19:29
16.74
16.75
16.75
+0.65
10
8396
12:19:25
16.74
16.75
16.75
+0.65
2
8386
12:19:19
16.74
16.75
16.75
+0.65
2
8384
12:19:05
16.74
16.75
16.75
+0.65
20
8382
12:18:48
16.74
16.75
16.75
+0.65
10
8362
12:18:18
16.73
16.74
16.74
+0.64
46
8352
12:17:39
16.73
16.74
16.74
+0.64
5
8306
12:17:38
16.73
16.74
16.74
+0.64
1
8301
12:16:41
16.73
16.74
16.74
+0.64
5
8300
12:16:36
16.73
16.74
16.74
+0.64
2
8295
12:16:18
16.74
16.75
16.74
+0.64
15
8293
12:15:22
16.73
16.74
16.74
+0.64
28
8278
12:15:07
16.73
16.74
16.74
+0.64
3
8250
12:15:06
16.73
16.74
16.73
+0.63
2
8247
12:14:32
16.73
16.74
16.74
+0.64
10
8245
12:14:12
16.73
16.74
16.73
+0.63
4
8235
12:13:48
16.73
16.74
16.73
+0.63
1
8231
12:13:23
16.73
16.74
16.73
+0.63
1
8230
12:13:09
16.73
16.74
16.74
+0.64
10
8229
12:13:02
16.73
16.74
16.74
+0.64
5
8219
12:12:58
16.73
16.74
16.74
+0.64
12
8214
12:12:58
16.73
16.74
16.74
+0.64
30
8202
12:12:56
16.73
16.74
16.74
+0.64
10
8172
12:12:20
16.73
16.74
16.74
+0.64
1
8162
12:12:12
16.73
16.74
16.74
+0.64
1
8161
12:11:44
16.73
16.74
16.74
+0.64
2
8160
12:11:18
16.73
16.74
16.73
+0.63
3
8158
12:11:11
16.73
16.74
16.73
+0.63
1
8155
12:11:00
16.73
16.74
16.73
+0.63
1
8154
12:10:58
16.73
16.74
16.73
+0.63
13
8153
12:09:58
16.73
16.74
16.74
+0.64
10
8140
12:08:03
16.73
16.74
16.74
+0.64
3
8130
12:07:49
16.73
16.74
16.74
+0.64
1
8127
12:07:47
16.73
16.74
16.74
+0.64
1
8126
12:07:30
16.73
16.74
16.74
+0.64
1
8125
12:06:36
16.73
16.74
16.73
+0.63
9
8124
12:05:56
16.73
16.74
16.74
+0.64
3
8115
12:05:47
16.73
16.74
16.74
+0.64
2
8112
12:05:30
16.73
16.74
16.74
+0.64
8
8110
12:05:01
16.73
16.74
16.74
+0.64
3
8102
12:04:41
16.73
16.74
16.74
+0.64
1
8099
12:04:34
16.73
16.74
16.74
+0.64
1
8098
12:04:33
16.73
16.74
16.74
+0.64
1
8097
12:04:32
16.73
16.74
16.74
+0.64
1
8096
12:04:19
16.73
16.74
16.74
+0.64
2
8095
12:03:53
16.73
16.74
16.74
+0.64
4
8093
12:03:07
16.73
16.74
16.73
+0.63
1
8089
12:02:59
16.73
16.74
16.73
+0.63
2
8088
12:02:39
16.73
16.74
16.74
+0.64
1
8086
12:02:27
16.73
16.74
16.74
+0.64
1
8085
12:02:26
16.73
16.74
16.74
+0.64
1
8084
12:02:00
16.73
16.74
16.74
+0.64
2
8083
12:01:56
16.73
16.74
16.74
+0.64
4
8081
11:59:38
16.73
16.74
16.74
+0.64
1
8077
11:59:18
16.73
16.74
16.74
+0.64
1
8076
11:58:57
16.73
16.74
16.74
+0.64
1
8075
11:58:56
16.73
16.74
16.73
+0.63
1
8074
11:58:32
16.73
16.74
16.73
+0.63
1
8073
11:58:30
16.73
16.74
16.74
+0.64
1
8072
11:57:49
16.73
16.74
16.73
+0.63
1
8071
11:57:39
16.73
16.74
16.74
+0.64
1
8070
11:57:33
16.73
16.74
16.74
+0.64
1
8069
11:57:26
16.73
16.74
16.74
+0.64
1
8068
11:57:23
16.73
16.74
16.74
+0.64
5
8067
11:57:04
16.73
16.74
16.73
+0.63
1
8062
11:56:45
16.73
16.74
16.73
+0.63
1
8061
11:56:37
16.73
16.74
16.73
+0.63
1
8060
11:55:33
16.73
16.74
16.74
+0.64
1
8059
11:55:21
16.73
16.74
16.74
+0.64
1
8058
11:55:01
16.73
16.74
16.74
+0.64
1
8057
11:55:00
16.73
16.74
16.74
+0.64
1
8056
11:54:51
16.73
16.74
16.74
+0.64
2
8055
11:54:47
16.73
16.74
16.74
+0.64
2
8053
11:54:26
16.73
16.74
16.74
+0.64
1
8051
11:54:22
16.73
16.74
16.74
+0.64
1
8050
11:54:20
16.73
16.74
16.74
+0.64
10
8049
11:54:07
16.73
16.74
16.74
+0.64
1
8039
11:53:35
16.73
16.74
16.74
+0.64
1
8038
11:53:06
16.73
16.74
16.74
+0.64
10
8037
11:52:27
16.73
16.74
16.74
+0.64
10
8027
11:52:10
16.73
16.74
16.74
+0.64
1
8017
11:51:47
16.73
16.74
16.74
+0.64
1
8016
11:51:32
16.73
16.74
16.74
+0.64
5
8015
11:51:03
16.73
16.74
16.74
+0.64
10
8010
11:50:50
16.73
16.74
16.74
+0.64
1
8000
11:50:39
16.73
16.74
16.74
+0.64
3
7999
11:50:35
16.73
16.74
16.74
+0.64
10
7996
11:50:26
16.73
16.74
16.74
+0.64
10
7986
11:50:14
16.73
16.74
16.74
+0.64
1
7976
11:49:40
16.73
16.74
16.74
+0.64
5
7975
11:49:12
16.73
16.74
16.74
+0.64
10
7970
11:49:00
16.73
16.74
16.73
+0.63
1
7960
11:47:41
16.73
16.74
16.73
+0.63
1
7959
11:47:36
16.73
16.74
16.74
+0.64
1
7958
11:47:34
16.73
16.74
16.73
+0.63
1
7957
11:47:27
16.73
16.74
16.73
+0.63
1
7956
11:47:10
16.73
16.74
16.74
+0.64
1
7955
11:46:39
16.73
16.74
16.74
+0.64
10
7954
11:46:37
16.74
16.75
16.74
+0.64
14
7944
11:46:24
16.74
16.75
16.75
+0.65
1
7930
11:46:13
16.74
16.75
16.75
+0.65
5
7929
11:45:42
16.74
16.75
16.75
+0.65
1
7924
11:44:44
16.74
16.75
16.75
+0.65
2
7923
11:44:44
16.74
16.75
16.75
+0.65
1
7921
11:44:37
16.74
16.75
16.74
+0.64
1
7920
11:44:13
16.74
16.75
16.74
+0.64
10
7919
11:44:01
16.74
16.75
16.74
+0.64
9
7909
11:43:46
16.74
16.75
16.74
+0.64
5
7900
11:42:30
16.73
16.74
16.74
+0.64
4
7895
11:42:26
16.73
16.74
16.74
+0.64
1
7891
11:42:15
16.74
16.75
16.74
+0.64
1
7890
11:42:13
16.74
16.75
16.75
+0.65
49
7889
11:41:49
16.73
16.74
16.74
+0.64
1
7840
11:41:09
16.73
16.74
16.74
+0.64
10
7839
11:41:06
16.73
16.74
16.74
+0.64
1
7829
11:41:01
16.73
16.74
16.74
+0.64
3
7828
11:40:33
16.73
16.74
16.74
+0.64
5
7825
11:40:28
16.73
16.74
16.74
+0.64
2
7820
11:40:17
16.73
16.74
16.74
+0.64
1
7818
11:38:59
16.73
16.74
16.74
+0.64
5
7817
11:38:52
16.73
16.74
16.74
+0.64
1
7812
11:38:44
16.74
16.75
16.74
+0.64
6
7811
11:38:35
16.74
16.75
16.74
+0.64
2
7805
11:38:30
16.73
16.74
16.74
+0.64
17
7803
11:38:21
16.73
16.74
16.74
+0.64
3
7786
11:37:39
16.73
16.74
16.73
+0.63
3
7783
11:37:27
16.73
16.74
16.74
+0.64
5
7780
11:37:25
16.73
16.74
16.74
+0.64
10
7775
11:36:49
16.73
16.74
16.74
+0.64
1
7765
11:36:49
16.73
16.74
16.74
+0.64
1
7764
11:36:15
16.73
16.74
16.74
+0.64
1
7763
11:36:09
16.73
16.74
16.74
+0.64
2
7762
11:35:59
16.73
16.74
16.74
+0.64
5
7760
11:34:59
16.73
16.74
16.74
+0.64
6
7755
11:34:59
16.73
16.74
16.73
+0.63
1
7749
11:34:43
16.73
16.74
16.73
+0.63
50
7748
11:34:34
16.73
16.74
16.74
+0.64
10
7698
11:34:20
16.73
16.74
16.74
+0.64
1
7688
11:34:11
16.73
16.74
16.74
+0.64
1
7687
11:34:06
16.73
16.74
16.74
+0.64
1
7686
11:33:56
16.73
16.74
16.74
+0.64
3
7685
11:33:38
16.73
16.74
16.74
+0.64
100
7682
11:33:04
16.73
16.74
16.73
+0.63
10
7582
11:32:45
16.73
16.74
16.74
+0.64
5
7572
11:32:33
16.73
16.74
16.74
+0.64
2
7567
11:31:56
16.73
16.74
16.74
+0.64
2
7565
11:31:00
16.73
16.74
16.73
+0.63
10
7563
11:30:58
16.73
16.74
16.74
+0.64
1
7553
11:30:49
16.73
16.74
16.74
+0.64
1
7552
11:30:32
16.74
16.75
16.74
+0.64
46
7551
11:30:03
16.74
16.75
16.75
+0.65
10
7505
11:30:01
16.74
16.75
16.75
+0.65
1
7495
11:29:37
16.74
16.75
16.75
+0.65
1
7494
11:29:19
16.74
16.75
16.75
+0.65
18
7493
11:29:05
16.74
16.75
16.75
+0.65
1
7475
11:28:47
16.74
16.75
16.75
+0.65
2
7474
11:27:24
16.74
16.75
16.74
+0.64
1
7472
11:27:09
16.74
16.75
16.75
+0.65
2
7471
11:26:38
16.74
16.75
16.75
+0.65
1
7469
11:25:24
16.73
16.75
16.73
+0.63
1
7468
11:24:55
16.74
16.75
16.73
+0.63
32
7467
11:24:55
16.74
16.75
16.74
+0.64
18
7435
11:24:32
16.74
16.75
16.75
+0.65
6
7417
11:23:58
16.74
16.75
16.75
+0.65
1
7411
11:23:46
16.74
16.75
16.75
+0.65
2
7410
11:23:11
16.74
16.75
16.75
+0.65
1
7408
11:22:36
16.74
16.75
16.74
+0.64
1
7407
11:22:03
16.74
16.75
16.75
+0.65
1
7406
11:21:57
16.74
16.75
16.74
+0.64
25
7405
11:20:53
16.74
16.75
16.75
+0.65
2
7380
11:20:19
16.74
16.75
16.75
+0.65
1
7378
11:20:11
16.74
16.75
16.75
+0.65
10
7377
11:20:03
16.74
16.75
16.74
+0.64
2
7367
11:18:50
16.74
16.75
16.74
+0.64
3
7365
11:18:42
16.73
16.74
16.74
+0.64
4
7362
11:18:32
16.73
16.74
16.74
+0.64
10
7358
11:18:28
16.73
16.74
16.74
+0.64
1
7348
11:17:50
16.73
16.74
16.74
+0.64
2
7347
11:17:05
16.73
16.74
16.74
+0.64
6
7345
11:16:29
16.73
16.74
16.74
+0.64
1
7339
11:16:05
16.73
16.74
16.74
+0.64
1
7338
11:15:55
16.73
16.74
16.74
+0.64
15
7337
11:15:48
16.73
16.74
16.74
+0.64
3
7322
11:15:01
16.73
16.74
16.74
+0.64
1
7319
11:14:57
16.73
16.74
16.73
+0.63
1
7318
11:14:47
16.73
16.74
16.74
+0.64
2
7317
11:13:58
16.73
16.74
16.74
+0.64
5
7315
11:13:44
16.73
16.74
16.74
+0.64
1
7310
11:13:27
16.73
16.74
16.74
+0.64
1
7309
11:13:17
16.73
16.74
16.74
+0.64
2
7308
11:13:10
16.73
16.74
16.74
+0.64
3
7306
11:12:27
16.73
16.74
16.74
+0.64
2
7303
11:12:27
16.73
16.74
16.74
+0.64
2
7301
11:12:14
16.73
16.74
16.74
+0.64
2
7299
11:11:00
16.73
16.74
16.74
+0.64
1
7297
11:10:59
16.74
16.75
16.74
+0.64
8
7296
11:10:54
16.74
16.75
16.74
+0.64
8
7288
11:09:53
16.74
16.75
16.74
+0.64
30
7280
11:09:35
16.74
16.75
16.74
+0.64
20
7250
11:08:54
16.74
16.75
16.74
+0.64
2
7230
11:08:27
16.74
16.75
16.74
+0.64
4
7228
11:08:02
16.74
16.75
16.74
+0.64
12
7224
11:07:41
16.74
16.75
16.75
+0.65
1
7212
11:07:36
16.74
16.75
16.75
+0.65
10
7211
11:07:28
16.74
16.75
16.75
+0.65
1
7201
11:06:34
16.74
16.75
16.75
+0.65
5
7200
11:05:35
16.74
16.75
16.75
+0.65
1
7195
11:05:34
16.74
16.75
16.75
+0.65
4
7194
11:05:31
16.74
16.75
16.74
+0.64
1
7190
11:05:26
16.74
16.75
16.75
+0.65
1
7189
11:04:59
16.74
16.75
16.75
+0.65
1
7188
11:04:42
16.74
16.75
16.75
+0.65
1
7187
11:04:35
16.74
16.75
16.75
+0.65
2
7186
11:04:22
16.74
16.75
16.75
+0.65
1
7184
11:03:58
16.74
16.75
16.75
+0.65
1
7183
11:03:42
16.74
16.75
16.75
+0.65
9
7182
11:03:33
16.74
16.75
16.75
+0.65
10
7173
11:02:45
16.74
16.75
16.75
+0.65
5
7163
11:02:15
16.74
16.75
16.75
+0.65
2
7158
11:02:14
16.74
16.75
16.74
+0.64
5
7156
11:01:46
16.74
16.75
16.74
+0.64
50
7151
11:01:36
16.74
16.75
16.74
+0.64
136
7101
11:00:47
16.74
16.75
16.75
+0.65
2
6965
11:00:34
16.74
16.75
16.75
+0.65
1
6963
11:00:33
16.74
16.75
16.75
+0.65
40
6962
11:00:01
16.74
16.75
16.75
+0.65
1
6922
11:00:01
16.74
16.75
16.75
+0.65
5
6921
10:59:10
16.74
16.75
16.75
+0.65
5
6916
10:59:06
16.74
16.75
16.75
+0.65
5
6911
10:58:24
16.74
16.75
16.75
+0.65
10
6906
10:58:12
16.74
16.75
16.75
+0.65
1
6896
10:57:46
16.74
16.75
16.75
+0.65
6
6895
10:57:44
16.74
16.75
16.75
+0.65
1
6889
10:57:24
16.74
16.75
16.75
+0.65
1
6888
10:57:21
16.74
16.75
16.75
+0.65
2
6887
10:56:58
16.74
16.75
16.75
+0.65
5
6885
10:56:20
16.74
16.75
16.75
+0.65
3
6880
10:56:08
16.74
16.75
16.74
+0.64
1
6877
10:56:02
16.74
16.75
16.74
+0.64
1
6876
10:56:00
16.74
16.75
16.75
+0.65
2
6875
10:55:57
16.74
16.75
16.74
+0.64
1
6873
10:55:28
16.74
16.75
16.75
+0.65
1
6872
10:55:23
16.74
16.75
16.75
+0.65
10
6871
10:54:18
16.74
16.75
16.75
+0.65
1
6861
10:53:44
16.74
16.75
16.74
+0.64
3
6860
10:52:55
16.74
16.75
16.75
+0.65
5
6857
10:52:18
16.74
16.75
16.75
+0.65
5
6852
10:51:54
16.74
16.75
16.75
+0.65
5
6847
10:51:50
16.74
16.75
16.75
+0.65
9
6842
10:51:32
16.74
16.75
16.75
+0.65
1
6833
10:51:00
16.74
16.75
16.75
+0.65
10
6832
10:50:28
16.74
16.75
16.75
+0.65
2
6822
10:50:25
16.74
16.75
16.75
+0.65
1
6820
10:50:22
16.74
16.75
16.75
+0.65
1
6819
10:50:07
16.74
16.75
16.75
+0.65
1
6818
10:49:52
16.74
16.75
16.75
+0.65
1
6817
10:49:13
16.74
16.75
16.75
+0.65
29
6816
10:49:12
16.74
16.75
16.75
+0.65
2
6787
10:49:08
16.74
16.75
16.75
+0.65
1
6785
10:49:05
16.74
16.75
16.74
+0.64
5
6784
10:48:52
16.74
16.75
16.74
+0.64
2
6779
10:48:34
16.74
16.75
16.75
+0.65
1
6777
10:48:16
16.74
16.75
16.74
+0.64
3
6776
10:48:11
16.74
16.75
16.74
+0.64
1
6773
10:47:40
16.74
16.75
16.75
+0.65
1
6772
10:47:25
16.74
16.75
16.75
+0.65
95
6771
10:47:22
16.74
16.75
16.75
+0.65
1
6676
10:46:49
16.74
16.75
16.75
+0.65
10
6675
10:46:39
16.75
16.76
16.75
+0.65
2
6665
10:46:19
16.75
16.76
16.76
+0.66
1
6663
10:45:53
16.75
16.76
16.75
+0.65
1
6662
10:45:10
16.74
16.76
16.76
+0.66
6
6661
10:45:08
16.74
16.75
16.75
+0.65
9
6655
10:45:00
16.74
16.75
16.75
+0.65
1
6646
10:44:31
16.74
16.75
16.75
+0.65
2
6645
10:43:55
16.74
16.75
16.75
+0.65
33
6643
10:43:14
16.74
16.75
16.75
+0.65
2
6610
10:42:49
16.74
16.75
16.75
+0.65
1
6608
10:42:24
16.74
16.75
16.75
+0.65
1
6607
10:42:13
16.74
16.75
16.74
+0.64
10
6606
10:41:55
16.74
16.75
16.75
+0.65
4
6596
10:41:48
16.74
16.75
16.75
+0.65
2
6592
10:41:41
16.74
16.75
16.75
+0.65
3
6590
10:41:13
16.75
16.76
16.75
+0.65
91
6587
10:41:07
16.75
16.76
16.75
+0.65
2
6496
10:41:07
16.75
16.76
16.76
+0.66
10
6494
10:41:06
16.75
16.76
16.76
+0.66
20
6484
10:40:59
16.75
16.76
16.76
+0.66
10
6464
10:40:49
16.75
16.76
16.76
+0.66
1
6454
10:40:36
16.75
16.76
16.76
+0.66
1
6453
10:40:20
16.75
16.76
16.76
+0.66
1
6452
10:40:07
16.75
16.76
16.76
+0.66
5
6451
10:39:34
16.75
16.76
16.76
+0.66
2
6446
10:39:33
16.75
16.76
16.76
+0.66
1
6444
10:39:06
16.75
16.76
16.76
+0.66
2
6443
10:38:52
16.75
16.76
16.76
+0.66
1
6441
10:38:43
16.75
16.76
16.76
+0.66
1
6440
10:38:37
16.75
16.76
16.75
+0.65
1
6439
10:37:59
16.75
16.76
16.76
+0.66
2
6438
10:37:56
16.75
16.76
16.76
+0.66
1
6436
10:37:32
16.75
16.76
16.76
+0.66
3
6435
10:36:14
16.75
16.76
16.76
+0.66
2
6432
10:36:00
16.75
16.76
16.76
+0.66
10
6430
10:35:51
16.75
16.76
16.75
+0.65
25
6420
10:35:43
16.75
16.76
16.76
+0.66
5
6395
10:35:42
16.75
16.76
16.75
+0.65
1
6390
10:35:39
16.75
16.76
16.75
+0.65
1
6389
10:35:25
16.75
16.76
16.75
+0.65
1
6388
10:35:08
16.75
16.76
16.75
+0.65
1
6387
10:35:02
16.75
16.76
16.75
+0.65
1
6386
10:35:00
16.75
16.76
16.76
+0.66
20
6385
10:34:59
16.75
16.76
16.75
+0.65
1
6365
10:34:57
16.74
16.75
16.75
+0.65
1
6364
10:34:56
16.75
16.76
16.75
+0.65
1
6363
10:34:15
16.74
16.75
16.76
+0.66
5
6362
10:34:15
16.74
16.75
16.75
+0.65
11
6357
10:33:45
16.74
16.75
16.75
+0.65
1
6346
10:33:34
16.74
16.75
16.75
+0.65
10
6345
10:33:32
16.74
16.75
16.75
+0.65
1
6335
10:33:30
16.74
16.75
16.75
+0.65
2
6334
10:33:14
16.74
16.75
16.75
+0.65
6
6332
10:32:13
16.73
16.74
16.74
+0.64
14
6326
10:31:31
16.73
16.74
16.74
+0.64
3
6312
10:31:19
16.73
16.74
16.74
+0.64
3
6309
10:30:44
16.73
16.74
16.74
+0.64
1
6306
10:30:39
16.73
16.74
16.73
+0.63
1
6305
10:30:36
16.73
16.74
16.73
+0.63
2
6304
10:30:34
16.73
16.74
16.73
+0.63
1
6302
10:30:23
16.72
16.74
16.72
+0.62
2
6301
10:29:34
16.73
16.74
16.74
+0.64
1
6299
10:29:31
16.73
16.74
16.73
+0.63
1
6298
10:29:29
16.73
16.74
16.73
+0.63
20
6297
10:29:27
16.73
16.74
16.73
+0.63
3
6277
10:29:20
16.73
16.74
16.73
+0.63
3
6274
10:29:16
16.73
16.74
16.74
+0.64
5
6271
10:29:03
16.73
16.74
16.73
+0.63
2
6266
10:28:54
16.73
16.74
16.73
+0.63
4
6264
10:28:52
16.73
16.74
16.73
+0.63
2
6260
10:28:34
16.73
16.74
16.73
+0.63
4
6258
10:28:31
16.73
16.74
16.73
+0.63
1
6254
10:28:16
16.72
16.73
16.73
+0.63
88
6253
10:27:34
16.72
16.73
16.72
+0.62
1
6165
10:27:34
16.72
16.73
16.72
+0.62
100
6164
10:27:06
16.72
16.73
16.72
+0.62
1
6064
10:26:34
16.73
16.74
16.73
+0.63
6
6063
10:26:33
16.73
16.74
16.74
+0.64
1
6057
10:26:27
16.73
16.74
16.73
+0.63
4
6056
10:25:20
16.74
16.75
16.74
+0.64
1
6052
10:25:18
16.74
16.75
16.74
+0.64
2
6051
10:24:59
16.74
16.75
16.73
+0.63
68
6049
10:24:59
16.74
16.75
16.74
+0.64
32
5981
10:24:54
16.74
16.75
16.75
+0.65
9
5949
10:24:14
16.74
16.75
16.75
+0.65
5
5940
10:23:47
16.74
16.75
16.75
+0.65
1
5935
10:23:25
16.74
16.75
16.75
+0.65
5
5934
10:23:17
16.74
16.75
16.75
+0.65
1
5929
10:23:02
16.75
16.76
16.75
+0.65
4
5928
10:22:59
16.75
16.76
16.75
+0.65
5
5924
10:22:17
16.75
16.76
16.75
+0.65
1
5919
10:21:50
16.75
16.76
16.75
+0.65
1
5918
10:21:24
16.75
16.76
16.75
+0.65
2
5917
10:21:05
16.74
16.75
16.75
+0.65
94
5915
10:20:55
16.74
16.75
16.75
+0.65
5
5821
10:20:21
16.74
16.75
16.75
+0.65
3
5816
10:20:19
16.74
16.75
16.75
+0.65
3
5813
10:19:55
16.74
16.75
16.75
+0.65
2
5810
10:19:48
16.74
16.75
16.75
+0.65
2
5808
10:19:48
16.74
16.75
16.75
+0.65
1
5806
10:19:45
16.74
16.75
16.75
+0.65
3
5805
10:19:22
16.74
16.75
16.75
+0.65
2
5802
10:18:54
16.74
16.75
16.75
+0.65
1
5800
10:18:38
16.75
16.76
16.75
+0.65
5
5799
10:18:33
16.75
16.76
16.76
+0.66
2
5794
10:18:31
16.75
16.76
16.75
+0.65
2
5792
10:18:21
16.74
16.75
16.75
+0.65
2
5790
10:17:56
16.74
16.75
16.75
+0.65
5
5788
10:17:38
16.74
16.75
16.75
+0.65
2
5783
10:17:21
16.75
16.76
16.75
+0.65
6
5781
10:17:14
16.74
16.75
16.75
+0.65
4
5775
10:17:10
16.74
16.75
16.75
+0.65
5
5771
10:16:41
16.74
16.75
16.75
+0.65
1
5766
10:16:39
16.75
16.76
16.75
+0.65
2
5765
10:16:36
16.75
16.76
16.76
+0.66
1
5763
10:16:32
16.75
16.76
16.75
+0.65
19
5762
10:16:26
16.75
16.76
16.76
+0.66
1
5743
10:16:11
16.75
16.76
16.75
+0.65
2
5742
10:15:39
16.75
16.76
16.76
+0.66
10
5740
10:15:28
16.75
16.76
16.76
+0.66
5
5730
10:15:27
16.75
16.76
16.75
+0.65
22
5725
10:15:00
16.75
16.76
16.76
+0.66
1
5703
10:14:59
16.75
16.76
16.75
+0.65
1
5702
10:14:50
16.75
16.76
16.75
+0.65
33
5701
10:14:45
16.75
16.76
16.75
+0.65
3
5668
10:14:32
16.75
16.76
16.75
+0.65
1
5665
10:14:26
16.75
16.76
16.75
+0.65
20
5664
10:14:20
16.75
16.76
16.75
+0.65
10
5644
10:14:10
16.75
16.76
16.76
+0.66
2
5634
10:14:09
16.75
16.76
16.75
+0.65
50
5632
10:14:03
16.75
16.76
16.75
+0.65
3
5582
10:13:59
16.75
16.76
16.75
+0.65
88
5579
10:13:49
16.75
16.76
16.75
+0.65
88
5491
10:13:48
16.75
16.76
16.76
+0.66
2
5403
10:13:28
16.75
16.76
16.75
+0.65
4
5401
10:13:17
16.75
16.76
16.75
+0.65
5
5397
10:13:17
16.75
16.76
16.75
+0.65
315
5392
10:13:02
16.76
16.77
16.76
+0.66
5
5077
10:12:55
16.76
16.77
16.76
+0.66
18
5072
10:12:53
16.76
16.77
16.76
+0.66
1
5054
10:12:52
16.76
16.77
16.76
+0.66
1
5053
10:12:45
16.76
16.77
16.77
+0.67
3
5052
10:12:34
16.76
16.77
16.77
+0.67
1
5049
10:12:20
16.76
16.77
16.77
+0.67
1
5048
10:12:15
16.76
16.77
16.77
+0.67
2
5047
10:11:50
16.76
16.77
16.77
+0.67
5
5045
10:11:41
16.76
16.77
16.77
+0.67
1
5040
10:11:25
16.76
16.77
16.77
+0.67
1
5039
10:11:21
16.76
16.77
16.77
+0.67
5
5038
10:11:20
16.76
16.77
16.76
+0.66
50
5033
10:11:12
16.76
16.77
16.77
+0.67
5
4983
10:11:02
16.76
16.77
16.76
+0.66
50
4978
10:10:59
16.76
16.77
16.76
+0.66
8
4928
10:10:49
16.76
16.77
16.77
+0.67
1
4920
10:10:47
16.77
16.78
16.77
+0.67
14
4919
10:10:47
16.77
16.78
16.77
+0.67
5
4905
10:10:36
16.77
16.78
16.77
+0.67
1
4900
10:10:32
16.77
16.78
16.77
+0.67
1
4899
10:10:27
16.77
16.78
16.77
+0.67
1
4898
10:10:10
16.76
16.77
16.77
+0.67
8
4897
10:10:02
16.77
16.78
16.77
+0.67
5
4889
10:09:57
16.76
16.77
16.77
+0.67
2
4884
10:09:48
16.76
16.77
16.77
+0.67
1
4882
10:09:39
16.76
16.77
16.77
+0.67
1
4881
10:09:25
16.77
16.78
16.77
+0.67
36
4880
10:09:16
16.77
16.78
16.77
+0.67
1
4844
10:09:10
16.77
16.78
16.77
+0.67
1
4843
10:08:55
16.77
16.78
16.77
+0.67
2
4842
10:08:46
16.77
16.78
16.78
+0.68
1
4840
10:08:45
16.77
16.78
16.78
+0.68
2
4839
10:08:36
16.77
16.78
16.78
+0.68
2
4837
10:08:00
16.77
16.78
16.78
+0.68
1
4835
10:07:50
16.77
16.78
16.78
+0.68
2
4834
10:07:47
16.77
16.78
16.78
+0.68
1
4832
10:07:09
16.77
16.78
16.77
+0.67
1
4831
10:06:58
16.77
16.78
16.77
+0.67
3
4830
10:06:57
16.77
16.78
16.77
+0.67
1
4827
10:06:52
16.77
16.78
16.77
+0.67
15
4826
10:06:23
16.77
16.78
16.77
+0.67
4
4811
10:06:11
16.77
16.78
16.77
+0.67
1
4807
10:06:01
16.77
16.78
16.77
+0.67
4
4806
10:05:37
16.77
16.78
16.78
+0.68
10
4802
10:05:29
16.77
16.78
16.77
+0.67
1
4792
10:05:20
16.77
16.78
16.78
+0.68
1
4791
10:05:20
16.77
16.78
16.77
+0.67
3
4790
10:05:07
16.77
16.78
16.78
+0.68
1
4787
10:05:04
16.77
16.78
16.77
+0.67
10
4786
10:04:32
16.77
16.78
16.77
+0.67
2
4776
10:04:30
16.77
16.78
16.77
+0.67
1
4774
10:04:25
16.77
16.78
16.77
+0.67
5
4773
10:04:05
16.77
16.78
16.77
+0.67
1
4768
10:04:04
16.77
16.78
16.77
+0.67
1
4767
10:03:57
16.77
16.78
16.77
+0.67
10
4766
10:03:56
16.77
16.78
16.78
+0.68
3
4756
10:03:50
16.77
16.78
16.78
+0.68
1
4753
10:03:50
16.78
16.79
16.78
+0.68
7
4752
10:03:49
16.78
16.79
16.78
+0.68
10
4745
10:03:43
16.77
16.78
16.78
+0.68
3
4735
10:03:42
16.77
16.78
16.77
+0.67
2
4732
10:03:37
16.77
16.78
16.77
+0.67
330
4730
10:03:18
16.77
16.78
16.77
+0.67
1
4400
10:03:13
16.77
16.78
16.78
+0.68
1
4399
10:03:10
16.77
16.78
16.77
+0.67
18
4398
10:03:03
16.77
16.78
16.77
+0.67
2
4380
10:03:00
16.79
16.80
16.78
+0.68
45
4378
10:03:00
16.79
16.80
16.79
+0.69
1
4333
10:02:54
16.78
16.79
16.79
+0.69
5
4332
10:02:44
16.79
16.80
16.79
+0.69
25
4327
10:02:30
16.79
16.80
16.80
+0.70
1
4302
10:02:24
16.80
16.81
16.80
+0.70
40
4301
10:02:20
16.80
16.81
16.80
+0.70
5
4261
10:02:16
16.80
16.81
16.81
+0.71
1
4256
10:02:13
16.80
16.81
16.80
+0.70
10
4255
10:02:11
16.80
16.81
16.80
+0.70
2
4245
10:02:09
16.80
16.81
16.80
+0.70
1
4243
10:02:02
16.80
16.81
16.80
+0.70
150
4242
10:01:56
16.80
16.81
16.80
+0.70
2
4092
10:01:52
16.80
16.81
16.80
+0.70
5
4090
10:01:52
16.80
16.81
16.80
+0.70
3
4085
10:01:44
16.80
16.81
16.81
+0.71
5
4082
10:01:22
16.80
16.81
16.81
+0.71
1
4077
10:01:05
16.80
16.81
16.81
+0.71
4
4076
10:00:53
16.80
16.81
16.80
+0.70
17
4072
10:00:35
16.80
16.81
16.80
+0.70
2
4055
10:00:28
16.80
16.81
16.81
+0.71
10
4053
10:00:07
16.80
16.81
16.81
+0.71
4
4043
10:00:00
16.80
16.81
16.81
+0.71
1
4039
10:00:00
16.80
16.81
16.81
+0.71
5
4038
09:59:59
16.80
16.81
16.81
+0.71
12
4033
09:59:47
16.80
16.81
16.80
+0.70
1
4021
09:59:44
16.80
16.81
16.80
+0.70
1
4020
09:59:31
16.80
16.81
16.80
+0.70
6
4019
09:59:28
16.80
16.81
16.81
+0.71
4
4013
09:59:25
16.80
16.81
16.81
+0.71
5
4009
09:59:19
16.80
16.81
16.81
+0.71
1
4004
09:59:08
16.80
16.81
16.80
+0.70
1
4003
09:58:59
16.80
16.81
16.81
+0.71
10
4002
09:58:40
16.80
16.81
16.81
+0.71
2
3992
09:58:32
16.80
16.81
16.81
+0.71
1
3990
09:58:19
16.80
16.81
16.81
+0.71
2
3989
09:57:56
16.80
16.81
16.81
+0.71
3
3987
09:57:44
16.80
16.81
16.81
+0.71
1
3984
09:56:49
16.80
16.81
16.81
+0.71
3
3983
09:56:47
16.80
16.81
16.81
+0.71
5
3980
09:56:45
16.80
16.81
16.80
+0.70
5
3975
09:56:18
16.80
16.81
16.81
+0.71
3
3970
09:56:18
16.80
16.81
16.80
+0.70
1
3967
09:56:08
16.80
16.81
16.81
+0.71
5
3966
09:56:03
16.80
16.81
16.80
+0.70
2
3961
09:56:00
16.80
16.81
16.81
+0.71
3
3959
09:55:50
16.80
16.81
16.80
+0.70
6
3956
09:55:36
16.80
16.81
16.81
+0.71
1
3950
09:55:31
16.80
16.81
16.81
+0.71
3
3949
09:55:24
16.80
16.81
16.81
+0.71
1
3946
09:55:20
16.80
16.81
16.81
+0.71
3
3945
09:55:09
16.80
16.81
16.81
+0.71
1
3942
09:55:03
16.80
16.81
16.81
+0.71
10
3941
09:54:50
16.80
16.81
16.81
+0.71
10
3931
09:54:47
16.80
16.81
16.81
+0.71
30
3921
09:54:37
16.80
16.81
16.81
+0.71
1
3891
09:54:10
16.80
16.81
16.81
+0.71
1
3890
09:54:00
16.80
16.82
16.80
+0.70
6
3889
09:53:57
16.80
16.82
16.82
+0.72
1
3883
09:53:51
16.80
16.82
16.82
+0.72
1
3882
09:53:38
16.79
16.82
16.82
+0.72
2
3881
09:53:37
16.80
16.82
16.80
+0.70
2
3879
09:53:21
16.79
16.81
16.82
+0.72
39
3877
09:53:21
16.79
16.81
16.81
+0.71
1
3838
09:53:19
16.79
16.81
16.81
+0.71
12
3837
09:53:09
16.80
16.81
16.80
+0.70
4
3825
09:53:06
16.80
16.81
16.81
+0.71
3
3821
09:53:01
16.80
16.81
16.81
+0.71
3
3818
09:52:58
16.80
16.81
16.80
+0.70
15
3815
09:52:42
16.81
16.82
16.81
+0.71
22
3800
09:52:34
16.81
16.82
16.81
+0.71
2
3778
09:52:34
16.81
16.82
16.81
+0.71
1
3776
09:52:31
16.81
16.82
16.81
+0.71
1
3775
09:52:29
16.80
16.81
16.81
+0.71
26
3774
09:52:29
16.80
16.81
16.80
+0.70
5
3748
09:52:19
16.80
16.81
16.80
+0.70
1
3743
09:52:17
16.80
16.81
16.80
+0.70
3
3742
09:52:03
16.80
16.81
16.80
+0.70
3
3739
09:51:55
16.80
16.81
16.81
+0.71
11
3736
09:51:53
16.80
16.81
16.80
+0.70
2
3725
09:51:30
16.80
16.81
16.80
+0.70
1
3723
09:51:27
16.79
16.80
16.80
+0.70
1
3722
09:51:24
16.79
16.80
16.80
+0.70
2
3721
09:51:14
16.79
16.81
16.81
+0.71
9
3719
09:50:56
16.79
16.80
16.80
+0.70
1
3710
09:50:50
16.80
16.81
16.80
+0.70
1
3709
09:50:41
16.79
16.80
16.80
+0.70
10
3708
09:50:28
16.79
16.80
16.80
+0.70
1
3698
09:50:22
16.79
16.80
16.80
+0.70
10
3697
09:50:17
16.79
16.80
16.80
+0.70
2
3687
09:50:16
16.79
16.80
16.80
+0.70
5
3685
09:50:11
16.79
16.80
16.80
+0.70
10
3680
09:50:01
16.79
16.80
16.79
+0.69
1
3670
09:49:56
16.79
16.80
16.80
+0.70
10
3669
09:49:50
16.79
16.80
16.80
+0.70
1
3659
09:49:46
16.79
16.80
16.80
+0.70
10
3658
09:49:42
16.79
16.80
16.80
+0.70
5
3648
09:49:18
16.79
16.80
16.80
+0.70
10
3643
09:49:08
16.79
16.80
16.80
+0.70
5
3633
09:49:02
16.80
16.81
16.80
+0.70
14
3628
09:48:51
16.80
16.81
16.81
+0.71
22
3614
09:48:38
16.79
16.80
16.80
+0.70
10
3592
09:48:22
16.79
16.80
16.80
+0.70
1
3582
09:48:21
16.79
16.80
16.79
+0.69
1
3581
09:48:21
16.79
16.80
16.79
+0.69
1
3580
09:48:17
16.79
16.80
16.80
+0.70
3
3579
09:48:14
16.79
16.80
16.80
+0.70
1
3576
09:48:14
16.79
16.80
16.80
+0.70
2
3575
09:48:12
16.79
16.80
16.80
+0.70
2
3573
09:48:05
16.79
16.80
16.80
+0.70
30
3571
09:48:01
16.79
16.80
16.80
+0.70
1
3541
09:47:59
16.79
16.80
16.80
+0.70
1
3540
09:47:36
16.79
16.80
16.80
+0.70
1
3539
09:47:34
16.79
16.80
16.80
+0.70
20
3538
09:47:21
16.79
16.80
16.79
+0.69
1
3518
09:47:16
16.79
16.80
16.79
+0.69
2
3517
09:47:10
16.79
16.80
16.79
+0.69
1
3515
09:47:10
16.79
16.80
16.80
+0.70
1
3514
09:46:52
16.79
16.80
16.80
+0.70
5
3513
09:46:48
16.79
16.80
16.79
+0.69
2
3508
09:46:45
16.79
16.80
16.79
+0.69
2
3506
09:46:28
16.79
16.80
16.79
+0.69
3
3504
09:46:13
16.79
16.80
16.79
+0.69
4
3501
09:46:11
16.79
16.80
16.79
+0.69
1
3497
09:46:07
16.79
16.80
16.79
+0.69
3
3496
09:46:04
16.78
16.79
16.79
+0.69
3
3493
09:46:01
16.78
16.79
16.79
+0.69
4
3490
09:45:59
16.78
16.79
16.79
+0.69
48
3486
09:45:47
16.78
16.79
16.79
+0.69
2
3438
09:45:37
16.78
16.79
16.79
+0.69
2
3436
09:45:32
16.79
16.80
16.79
+0.69
2
3434
09:45:20
16.79
16.80
16.80
+0.70
2
3432
09:45:20
16.79
16.80
16.79
+0.69
1
3430
09:45:09
16.79
16.80
16.80
+0.70
1
3429
09:45:02
16.79
16.80
16.80
+0.70
10
3428
09:45:01
16.79
16.80
16.80
+0.70
1
3418
09:45:01
16.79
16.80
16.79
+0.69
1
3417
09:44:42
16.78
16.79
16.79
+0.69
1
3416
09:44:39
16.78
16.79
16.79
+0.69
1
3415
09:44:24
16.78
16.79
16.79
+0.69
3
3414
09:44:15
16.78
16.79
16.79
+0.69
2
3411
09:44:14
16.78
16.79
16.78
+0.68
7
3409
09:44:11
16.78
16.79
16.78
+0.68
10
3402
09:44:07
16.78
16.79
16.78
+0.68
1
3392
09:44:00
16.78
16.79
16.79
+0.69
10
3391
09:43:52
16.78
16.79
16.78
+0.68
2
3381
09:43:51
16.78
16.79
16.79
+0.69
5
3379
09:43:27
16.78
16.79
16.79
+0.69
1
3374
09:43:25
16.78
16.79
16.79
+0.69
1
3373
09:43:23
16.78
16.79
16.79
+0.69
6
3372
09:43:13
16.78
16.79
16.79
+0.69
10
3366
09:42:45
16.78
16.79
16.78
+0.68
1
3356
09:42:39
16.78
16.79
16.78
+0.68
1
3355
09:42:36
16.78
16.79
16.79
+0.69
1
3354
09:42:28
16.78
16.79
16.79
+0.69
1
3353
09:42:21
16.78
16.79
16.79
+0.69
4
3352
09:42:19
16.78
16.79
16.79
+0.69
9
3348
09:42:12
16.78
16.79
16.79
+0.69
1
3339
09:42:11
16.78
16.79
16.79
+0.69
10
3338
09:42:03
16.78
16.79
16.79
+0.69
2
3328
09:41:41
16.78
16.79
16.79
+0.69
1
3326
09:41:28
16.78
16.79
16.79
+0.69
1
3325
09:41:23
16.79
16.80
16.78
+0.68
27
3324
09:41:23
16.79
16.80
16.79
+0.69
23
3297
09:41:18
16.79
16.80
16.80
+0.70
5
3274
09:41:01
16.79
16.80
16.80
+0.70
1
3269
09:40:59
16.79
16.80
16.80
+0.70
1
3268
09:40:52
16.79
16.80
16.80
+0.70
1
3267
09:40:48
16.79
16.80
16.80
+0.70
10
3266
09:40:46
16.79
16.80
16.80
+0.70
9
3256
09:40:36
16.79
16.80
16.80
+0.70
1
3247
09:40:30
16.79
16.80
16.80
+0.70
2
3246
09:40:21
16.79
16.80
16.80
+0.70
1
3244
09:40:14
16.79
16.80
16.80
+0.70
3
3243
09:40:00
16.79
16.80
16.79
+0.69
5
3240
09:39:55
16.79
16.80
16.79
+0.69
2
3235
09:39:54
16.79
16.80
16.79
+0.69
15
3233
09:39:45
16.79
16.80
16.79
+0.69
2
3218
09:39:19
16.79
16.80
16.79
+0.69
1
3216
09:38:57
16.79
16.80
16.79
+0.69
1
3215
09:38:52
16.78
16.79
16.79
+0.69
223
3214
09:38:45
16.78
16.79
16.79
+0.69
1
2991
09:38:27
16.77
16.79
16.79
+0.69
1
2990
09:38:26
16.77
16.79
16.79
+0.69
2
2989
09:38:25
16.78
16.79
16.78
+0.68
1
2987
09:38:22
16.77
16.79
16.79
+0.69
4
2986
09:38:17
16.77
16.78
16.78
+0.68
90
2982
09:38:07
16.77
16.78
16.78
+0.68
3
2892
09:37:42
16.77
16.78
16.78
+0.68
1
2889
09:37:39
16.77
16.78
16.78
+0.68
1
2888
09:37:39
16.77
16.78
16.78
+0.68
3
2887
09:37:35
16.77
16.78
16.77
+0.67
1
2884
09:37:33
16.77
16.78
16.78
+0.68
2
2883
09:37:28
16.77
16.78
16.77
+0.67
2
2881
09:37:28
16.77
16.78
16.78
+0.68
3
2879
09:37:22
16.77
16.78
16.78
+0.68
1
2876
09:37:15
16.77
16.78
16.78
+0.68
3
2875
09:37:06
16.77
16.78
16.78
+0.68
6
2872
09:37:06
16.77
16.78
16.78
+0.68
10
2866
09:36:25
16.77
16.78
16.78
+0.68
3
2856
09:36:25
16.77
16.78
16.77
+0.67
7
2853
09:36:22
16.77
16.78
16.78
+0.68
5
2846
09:36:21
16.77
16.78
16.78
+0.68
2
2841
09:36:13
16.77
16.78
16.77
+0.67
2
2839
09:36:01
16.77
16.78
16.77
+0.67
1
2837
09:35:54
16.77
16.78
16.78
+0.68
2
2836
09:35:50
16.77
16.78
16.78
+0.68
40
2834
09:35:28
16.77
16.78
16.78
+0.68
10
2794
09:35:23
16.76
16.77
16.77
+0.67
2
2784
09:35:18
16.76
16.77
16.77
+0.67
1
2782
09:35:09
16.76
16.77
16.77
+0.67
10
2781
09:35:09
16.76
16.77
16.77
+0.67
1
2771
09:35:09
16.77
16.78
16.77
+0.67
1
2770
09:35:06
16.77
16.78
16.78
+0.68
1
2769
09:35:05
16.77
16.78
16.78
+0.68
15
2768
09:34:50
16.76
16.77
16.78
+0.68
15
2753
09:34:50
16.76
16.77
16.77
+0.67
35
2738
09:34:47
16.75
16.76
16.76
+0.66
1
2703
09:34:45
16.75
16.76
16.76
+0.66
2
2702
09:34:38
16.75
16.76
16.76
+0.66
2
2700
09:34:37
16.75
16.76
16.76
+0.66
10
2698
09:34:36
16.75
16.76
16.76
+0.66
2
2688
09:34:35
16.75
16.76
16.76
+0.66
5
2686
09:34:30
16.75
16.76
16.76
+0.66
5
2681
09:34:24
16.75
16.76
16.76
+0.66
4
2676
09:34:23
16.75
16.76
16.76
+0.66
10
2672
09:34:16
16.75
16.76
16.76
+0.66
1
2662
09:34:15
16.75
16.76
16.76
+0.66
2
2661
09:34:02
16.75
16.76
16.76
+0.66
1
2659
09:34:01
16.75
16.76
16.76
+0.66
1
2658
09:33:56
16.75
16.76
16.76
+0.66
1
2657
09:33:39
16.75
16.76
16.76
+0.66
2
2656
09:33:39
16.75
16.76
16.76
+0.66
2
2654
09:33:28
16.75
16.76
16.75
+0.65
1
2652
09:33:24
16.75
16.76
16.75
+0.65
1
2651
09:33:24
16.75
16.76
16.76
+0.66
20
2650
09:33:11
16.75
16.76
16.76
+0.66
1
2630
09:33:07
16.75
16.76
16.76
+0.66
1
2629
09:33:05
16.75
16.76
16.76
+0.66
7
2628
09:32:52
16.75
16.76
16.76
+0.66
1
2621
09:32:46
16.75
16.76
16.76
+0.66
1
2620
09:32:46
16.75
16.76
16.76
+0.66
5
2619
09:32:33
16.75
16.76
16.76
+0.66
10
2614
09:32:31
16.75
16.76
16.76
+0.66
1
2604
09:31:28
16.74
16.76
16.74
+0.64
1
2603
09:31:21
16.75
16.76
16.75
+0.65
5
2602
09:31:19
16.75
16.76
16.75
+0.65
1
2597
09:31:15
16.75
16.76
16.76
+0.66
1
2596
09:31:08
16.75
16.76
16.76
+0.66
18
2595
09:30:57
16.75
16.76
16.75
+0.65
10
2577
09:30:47
16.75
16.76
16.76
+0.66
1
2567
09:30:44
16.75
16.76
16.75
+0.65
1
2566
09:30:40
16.75
16.76
16.76
+0.66
3
2565
09:30:18
16.75
16.76
16.76
+0.66
5
2562
09:30:18
16.75
16.76
16.76
+0.66
5
2557
09:30:15
16.75
16.76
16.75
+0.65
5
2552
09:30:13
16.75
16.76
16.76
+0.66
2
2547
09:30:10
16.75
16.76
16.76
+0.66
18
2545
09:30:00
16.75
16.76
16.76
+0.66
1
2527
09:29:48
16.75
16.76
16.75
+0.65
1
2526
09:29:45
16.75
16.76
16.76
+0.66
1
2525
09:29:39
16.74
16.76
16.76
+0.66
3
2524
09:29:38
16.74
16.76
16.76
+0.66
1
2521
09:29:31
16.74
16.75
16.75
+0.65
7
2520
09:29:31
16.74
16.75
16.75
+0.65
100
2513
09:29:21
16.74
16.75
16.75
+0.65
50
2413
09:29:11
16.73
16.74
16.74
+0.64
2
2363
09:29:05
16.73
16.74
16.74
+0.64
3
2361
09:28:54
16.73
16.74
16.74
+0.64
56
2358
09:28:54
16.74
16.75
16.74
+0.64
14
2302
09:28:33
16.73
16.74
16.74
+0.64
3
2288
09:28:28
16.73
16.75
16.73
+0.63
1
2285
09:28:27
16.73
16.74
16.74
+0.64
3
2284
09:28:27
16.73
16.74
16.74
+0.64
90
2281
09:28:22
16.73
16.74
16.73
+0.63
1
2191
09:27:07
16.73
16.74
16.73
+0.63
1
2190
09:26:57
16.72
16.73
16.73
+0.63
19
2189
09:26:57
16.73
16.74
16.73
+0.63
15
2170
09:26:23
16.73
16.74
16.73
+0.63
1
2155
09:26:13
16.73
16.74
16.74
+0.64
1
2154
09:26:13
16.73
16.74
16.74
+0.64
1
2153
09:26:11
16.73
16.74
16.74
+0.64
3
2152
09:26:08
16.73
16.74
16.74
+0.64
1
2149
09:25:58
16.73
16.74
16.74
+0.64
1
2148
09:25:57
16.73
16.74
16.74
+0.64
1
2147
09:25:56
16.73
16.74
16.74
+0.64
1
2146
09:25:55
16.73
16.74
16.74
+0.64
5
2145
09:25:48
16.73
16.74
16.74
+0.64
1
2140
09:25:43
16.73
16.74
16.74
+0.64
2
2139
09:25:40
16.73
16.74
16.73
+0.63
2
2137
09:25:34
16.73
16.74
16.73
+0.63
2
2135
09:25:29
16.73
16.74
16.73
+0.63
3
2133
09:25:28
16.73
16.74
16.73
+0.63
5
2130
09:25:04
16.73
16.74
16.72
+0.62
3
2125
09:25:04
16.73
16.74
16.73
+0.63
7
2122
09:25:01
16.73
16.74
16.73
+0.63
5
2115
09:24:58
16.72
16.73
16.73
+0.63
8
2110
09:24:51
16.72
16.73
16.73
+0.63
5
2102
09:24:38
16.73
16.74
16.73
+0.63
5
2097
09:24:29
16.72
16.73
16.73
+0.63
2
2092
09:24:28
16.73
16.74
16.73
+0.63
1
2090
09:24:26
16.73
16.74
16.73
+0.63
1
2089
09:24:23
16.72
16.73
16.73
+0.63
1
2088
09:24:23
16.72
16.73
16.73
+0.63
8
2087
09:24:13
16.72
16.73
16.73
+0.63
10
2079
09:24:07
16.72
16.73
16.73
+0.63
1
2069
09:24:05
16.72
16.73
16.73
+0.63
1
2068
09:23:51
16.72
16.73
16.73
+0.63
2
2067
09:23:47
16.73
16.74
16.73
+0.63
7
2065
09:23:42
16.73
16.74
16.73
+0.63
2
2058
09:23:38
16.73
16.74
16.73
+0.63
2
2056
09:23:32
16.73
16.74
16.73
+0.63
1
2054
09:23:29
16.73
16.74
16.73
+0.63
1
2053
09:23:12
16.73
16.74
16.73
+0.63
1
2052
09:23:12
16.73
16.74
16.73
+0.63
2
2051
09:23:00
16.73
16.74
16.73
+0.63
5
2049
09:22:59
16.73
16.74
16.73
+0.63
1
2044
09:22:57
16.73
16.74
16.74
+0.64
2
2043
09:22:54
16.73
16.74
16.73
+0.63
1
2041
09:22:21
16.72
16.73
16.73
+0.63
54
2040
09:22:21
16.72
16.73
16.73
+0.63
10
1986
09:22:02
16.71
16.72
16.72
+0.62
1
1976
09:22:01
16.71
16.73
16.71
+0.61
50
1975
09:21:56
16.71
16.72
16.72
+0.62
1
1925
09:21:54
16.71
16.72
16.72
+0.62
15
1924
09:21:41
16.71
16.72
16.72
+0.62
1
1909
09:21:39
16.71
16.72
16.72
+0.62
1
1908
09:21:31
16.71
16.72
16.72
+0.62
1
1907
09:21:25
16.71
16.72
16.72
+0.62
1
1906
09:21:24
16.71
16.72
16.72
+0.62
1
1905
09:21:20
16.71
16.72
16.72
+0.62
1
1904
09:21:02
16.71
16.72
16.72
+0.62
2
1903
09:21:00
16.72
16.73
16.72
+0.62
8
1901
09:20:57
16.71
16.72
16.72
+0.62
2
1893
09:20:51
16.71
16.72
16.72
+0.62
10
1891
09:20:46
16.71
16.72
16.72
+0.62
1
1881
09:20:41
16.72
16.73
16.72
+0.62
19
1880
09:20:40
16.72
16.73
16.72
+0.62
10
1861
09:20:30
16.72
16.73
16.73
+0.63
2
1851
09:20:30
16.72
16.73
16.73
+0.63
1
1849
09:20:24
16.72
16.73
16.73
+0.63
5
1848
09:20:20
16.72
16.73
16.73
+0.63
2
1843
09:20:19
16.72
16.73
16.73
+0.63
3
1841
09:20:14
16.72
16.73
16.73
+0.63
5
1838
09:20:06
16.72
16.73
16.73
+0.63
3
1833
09:20:04
16.72
16.73
16.72
+0.62
2
1830
09:19:52
16.72
16.73
16.73
+0.63
2
1828
09:19:49
16.72
16.73
16.72
+0.62
5
1826
09:19:44
16.72
16.73
16.72
+0.62
1
1821
09:19:38
16.72
16.73
16.72
+0.62
1
1820
09:19:38
16.72
16.73
16.73
+0.63
30
1819
09:19:37
16.72
16.73
16.72
+0.62
5
1789
09:19:31
16.72
16.73
16.72
+0.62
5
1784
09:19:22
16.72
16.73
16.73
+0.63
2
1779
09:19:16
16.72
16.73
16.73
+0.63
1
1777
09:19:05
16.72
16.73
16.73
+0.63
6
1776
09:18:28
16.72
16.73
16.72
+0.62
1
1770
09:18:25
16.72
16.73
16.72
+0.62
2
1769
09:18:18
16.72
16.73
16.72
+0.62
2
1767
09:18:17
16.72
16.73
16.73
+0.63
1
1765
09:17:23
16.71
16.72
16.72
+0.62
11
1764
09:17:13
16.70
16.71
16.71
+0.61
3
1753
09:17:13
16.71
16.72
16.71
+0.61
7
1750
09:17:13
16.71
16.72
16.72
+0.62
1
1743
09:17:08
16.71
16.72
16.72
+0.62
5
1742
09:17:03
16.71
16.72
16.72
+0.62
3
1737
09:16:52
16.71
16.73
16.73
+0.63
3
1734
09:16:44
16.71
16.73
16.73
+0.63
2
1731
09:16:41
16.71
16.73
16.73
+0.63
10
1729
09:16:39
16.71
16.73
16.71
+0.61
1
1719
09:16:34
16.72
16.73
16.71
+0.61
3
1718
09:16:34
16.72
16.73
16.72
+0.62
1
1715
09:16:33
16.71
16.72
16.72
+0.62
1
1714
09:16:30
16.71
16.72
16.71
+0.61
1
1713
09:16:20
16.71
16.72
16.71
+0.61
1
1712
09:16:07
16.70
16.71
16.71
+0.61
14
1711
09:16:07
16.70
16.71
16.71
+0.61
6
1697
09:16:06
16.71
16.72
16.71
+0.61
1
1691
09:15:53
16.70
16.71
16.71
+0.61
2
1690
09:15:51
16.70
16.73
16.70
+0.60
30
1688
09:15:49
16.70
16.73
16.70
+0.60
1
1658
09:15:36
16.70
16.71
16.71
+0.61
6
1657
09:15:36
16.71
16.73
16.71
+0.61
4
1651
09:15:34
16.71
16.73
16.71
+0.61
1
1647
09:15:26
16.72
16.73
16.71
+0.61
28
1646
09:15:26
16.72
16.73
16.72
+0.62
2
1618
09:15:19
16.71
16.72
16.72
+0.62
2
1616
09:15:18
16.71
16.72
16.71
+0.61
1
1614
09:15:07
16.71
16.72
16.72
+0.62
1
1613
09:15:07
16.71
16.72
16.71
+0.61
1
1612
09:15:05
16.71
16.72
16.72
+0.62
65
1611
09:15:00
16.71
16.72
16.72
+0.62
1
1546
09:14:58
16.71
16.72
16.71
+0.61
1
1545
09:14:52
16.70
16.71
16.71
+0.61
1
1544
09:14:36
16.70
16.71
16.71
+0.61
10
1543
09:14:31
16.70
16.72
16.70
+0.60
5
1533
09:14:31
16.70
16.71
16.71
+0.61
89
1528
09:14:25
16.70
16.71
16.70
+0.60
1
1439
09:14:23
16.70
16.71
16.71
+0.61
5
1438
09:14:16
16.70
16.71
16.71
+0.61
2
1433
09:14:12
16.70
16.71
16.71
+0.61
3
1431
09:14:03
16.70
16.71
16.71
+0.61
10
1428
09:13:56
16.70
16.71
16.70
+0.60
12
1418
09:13:55
16.70
16.71
16.70
+0.60
3
1406
09:13:50
16.70
16.71
16.71
+0.61
10
1403
09:13:41
16.70
16.71
16.70
+0.60
4
1393
09:12:56
16.70
16.71
16.71
+0.61
5
1389
09:12:50
16.70
16.71
16.70
+0.60
2
1384
09:12:46
16.70
16.71
16.71
+0.61
1
1382
09:12:39
16.70
16.71
16.70
+0.60
5
1381
09:12:36
16.70
16.71
16.70
+0.60
1
1376
09:12:16
16.70
16.71
16.71
+0.61
1
1375
09:12:13
16.70
16.71
16.70
+0.60
1
1374
09:12:12
16.70
16.71
16.71
+0.61
1
1373
09:12:11
16.70
16.71
16.70
+0.60
6
1372
09:12:05
16.70
16.71
16.70
+0.60
1
1366
09:12:03
16.70
16.71
16.70
+0.60
2
1365
09:12:01
16.69
16.70
16.70
+0.60
87
1363
09:12:01
16.69
16.70
16.70
+0.60
10
1276
09:12:01
16.69
16.70
16.70
+0.60
1
1266
09:12:00
16.69
16.70
16.69
+0.59
2
1265
09:11:57
16.69
16.70
16.69
+0.59
2
1263
09:11:57
16.69
16.70
16.69
+0.59
1
1261
09:11:53
16.69
16.70
16.70
+0.60
1
1260
09:11:47
16.69
16.70
16.69
+0.59
3
1259
09:11:35
16.69
16.70
16.70
+0.60
5
1256
09:11:33
16.69
16.70
16.69
+0.59
2
1251
09:11:21
16.69
16.70
16.70
+0.60
1
1249
09:11:16
16.69
16.70
16.69
+0.59
2
1248
09:10:40
16.69
16.70
16.69
+0.59
10
1246
09:10:39
16.69
16.70
16.70
+0.60
10
1236
09:10:22
16.69
16.70
16.70
+0.60
1
1226
09:10:21
16.69
16.70
16.69
+0.59
3
1225
09:10:15
16.69
16.70
16.69
+0.59
1
1222
09:10:14
16.69
16.70
16.70
+0.60
10
1221
09:10:10
16.69
16.70
16.69
+0.59
2
1211
09:09:31
16.69
16.70
16.70
+0.60
2
1209
09:09:19
16.69
16.70
16.70
+0.60
5
1207
09:09:14
16.69
16.70
16.69
+0.59
1
1202
09:09:11
16.69
16.70
16.69
+0.59
5
1201
09:09:09
16.69
16.70
16.70
+0.60
1
1196
09:09:04
16.69
16.70
16.69
+0.59
7
1195
09:09:02
16.69
16.70
16.70
+0.60
9
1188
09:09:01
16.69
16.70
16.69
+0.59
10
1179
09:08:56
16.69
16.70
16.70
+0.60
1
1169
09:08:50
16.69
16.70
16.70
+0.60
3
1168
09:08:43
16.69
16.70
16.70
+0.60
1
1165
09:08:33
16.69
16.70
16.70
+0.60
1
1164
09:08:31
16.69
16.70
16.70
+0.60
2
1163
09:08:30
16.69
16.70
16.70
+0.60
1
1161
09:08:30
16.70
16.71
16.70
+0.60
63
1160
09:08:25
16.70
16.71
16.70
+0.60
1
1097
09:07:26
16.71
16.72
16.72
+0.62
1
1096
09:07:21
16.71
16.72
16.71
+0.61
1
1095
09:07:17
16.70
16.71
16.71
+0.61
11
1094
09:07:14
16.70
16.71
16.70
+0.60
4
1083
09:07:13
16.70
16.71
16.71
+0.61
6
1079
09:07:12
16.70
16.71
16.70
+0.60
1
1073
09:07:09
16.70
16.71
16.71
+0.61
10
1072
09:07:00
16.70
16.71
16.71
+0.61
1
1062
09:06:52
16.71
16.72
16.71
+0.61
2
1061
09:06:42
16.71
16.72
16.70
+0.60
8
1059
09:06:42
16.71
16.72
16.71
+0.61
12
1051
09:06:34
16.71
16.72
16.71
+0.61
1
1039
09:06:21
16.71
16.72
16.71
+0.61
1
1038
09:06:19
16.70
16.71
16.71
+0.61
28
1037
09:06:19
16.70
16.71
16.71
+0.61
30
1009
09:06:16
16.70
16.71
16.70
+0.60
10
979
09:06:06
16.70
16.71
16.71
+0.61
2
969
09:06:03
16.70
16.71
16.71
+0.61
15
967
09:06:03
16.70
16.71
16.70
+0.60
20
952
09:05:58
16.70
16.71
16.71
+0.61
3
932
09:05:58
16.70
16.71
16.70
+0.60
3
929
09:05:58
16.70
16.71
16.71
+0.61
10
926
09:05:54
16.70
16.71
16.71
+0.61
2
916
09:05:51
16.70
16.71
16.70
+0.60
1
914
09:05:49
16.70
16.71
16.71
+0.61
2
913
09:05:47
16.70
16.71
16.70
+0.60
1
911
09:05:43
16.70
16.71
16.70
+0.60
1
910
09:05:42
16.70
16.71
16.71
+0.61
30
909
09:05:42
16.70
16.71
16.70
+0.60
10
879
09:05:39
16.70
16.71
16.70
+0.60
1
869
09:05:35
16.70
16.71
16.70
+0.60
3
868
09:05:34
16.70
16.71
16.70
+0.60
1
865
09:05:28
16.70
16.71
16.70
+0.60
1
864
09:05:16
16.70
16.71
16.70
+0.60
10
863
09:05:12
16.70
16.71
16.71
+0.61
10
853
09:05:08
16.70
16.71
16.70
+0.60
10
843
09:05:07
16.70
16.71
16.71
+0.61
1
833
09:05:06
16.70
16.71
16.70
+0.60
3
832
09:05:00
16.70
16.71
16.71
+0.61
5
829
09:04:22
16.71
16.72
16.72
+0.62
10
824
09:04:18
16.70
16.72
16.72
+0.62
2
814
09:04:18
16.70
16.72
16.72
+0.62
1
812
09:04:11
16.70
16.72
16.72
+0.62
1
811
09:04:07
16.70
16.72
16.70
+0.60
5
810
09:04:00
16.70
16.72
16.73
+0.63
8
805
09:04:00
16.70
16.72
16.72
+0.62
2
797
09:03:58
16.70
16.73
16.70
+0.60
2
795
09:03:52
16.70
16.73
16.73
+0.63
10
793
09:03:50
16.70
16.73
16.73
+0.63
8
783
09:03:47
16.70
16.73
16.73
+0.63
10
775
09:03:44
16.70
16.73
16.73
+0.63
5
765
09:03:44
16.70
16.73
16.73
+0.63
1
760
09:03:44
16.70
16.73
16.73
+0.63
2
759
09:03:42
16.73
16.74
16.73
+0.63
1
757
09:03:36
16.70
16.73
16.73
+0.63
5
756
09:03:28
16.65
16.73
16.73
+0.63
1
751
09:03:22
16.65
16.74
16.74
+0.64
1
750
09:03:19
16.65
16.68
16.68
+0.58
60
749
09:03:09
16.65
16.75
16.75
+0.65
10
689
09:03:05
16.65
16.76
16.76
+0.66
2
679
09:02:58
16.64
16.75
16.75
+0.65
1
677
09:02:57
16.65
16.75
16.65
+0.55
8
676
09:02:55
16.73
16.75
16.73
+0.63
1
668
09:02:55
16.64
16.72
16.72
+0.62
1
667
09:02:54
16.64
16.65
16.65
+0.55
10
666
09:02:54
16.64
16.65
16.65
+0.55
1
656
09:02:54
16.64
16.65
16.65
+0.55
8
655
09:02:54
16.65
16.72
16.65
+0.55
2
647
09:02:51
16.65
16.72
16.65
+0.55
2
645
09:02:50
16.65
16.70
16.71
+0.61
84
643
09:02:50
16.65
16.70
16.70
+0.60
16
559
09:02:50
16.65
16.70
16.65
+0.55
2
543
09:02:48
16.65
16.68
16.68
+0.58
2
541
09:02:43
16.64
16.65
16.65
+0.55
9
539
09:02:42
16.65
16.70
16.65
+0.55
1
530
09:02:42
16.65
16.68
16.68
+0.58
1
529
09:02:24
16.64
16.70
16.64
+0.54
5
528
09:02:15
16.64
16.70
16.64
+0.54
1
523
09:02:14
16.64
16.70
16.64
+0.54
10
522
09:02:14
16.64
16.68
16.68
+0.58
2
512
09:02:14
16.64
16.65
16.65
+0.55
2
510
09:02:14
--
--
16.64
+0.54
293
508
其他人也逛...
Panasonic 國際牌 11公升清淨除濕機F-Y22PN
【小米】紅米Redmi 14C 4G/128G(三入組)
NWT威技 WiFi智慧16L除濕機WDH-16EN
GARMIN VENU 3 GPS 智慧腕錶
麥當勞豬肉滿福堡 好禮即享券
ASUS L5404CHA-0111A8840U 黑 (AMD Ryzen 7 8840U/32G/1TB/W11Pro/FHD/14)
Apple iPhone 17 Pro Max (256G)
LG PuriCare™ WiFi變頻除濕機-粉紅/16公升(MD161QPK3)
Samsung Galaxy A56 5G (12G/256G)
PChome 購物儲值50,000元
舒潔 蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)
Office 2024 家用版盒裝
SHISEIDO資生堂 百優精純乳霜(75ml)
寶島春風 抽取式衛生紙(130抽x8包x8串/箱)
App Store Card $ 2000 - 數位序號
個股名稱
中東戰爭引發能源價格飆漲 打...
民調：油價飆漲民眾怨川普 期...
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
‧
美國半導體股續飆 法人看好台...
‧
日月光投控ADR24日上漲2.19美元...
‧
4月25日 美伊戰爭對國際經濟、...
更多
加密貨幣
比特幣
BTC
77728.83
-534.99
-0.68%
以太幣
ETH
2318.30
-13.27
-0.57%
瑞波幣
XRP
1.43
-0.01
-0.63%
比特幣現金
BCH
454.33
-6.28
-1.36%
萊特幣
LTC
56.43
0.20
0.35%
卡達幣
ADA
0.252143
0.00
0.85%
波場幣
TRX
0.323061
-0.01
-1.76%
恆星幣
XLM
0.172359
0.00
-1.76%
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。
