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
鹽港溪油污 中油：鏽蝕漏點管線已換、8月底完成調查
熱門
18歲第一桶金領114萬 如何存怎麼領一次看
更新報價
台 泥
(1101)
水泥工業
上市
台泥
集團
23.80
▼-0.20
-0.83%
2.86
億
漲跌
成交張
買價
買量
賣價
賣量
開盤
最高
最低
昨收
-0.20
12,011
23.80
610
23.85
66
23.80
24.10
23.80
24.00
+ 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
23.80
23.85
23.80
-0.20
7
12011
13:30:00
23.80
23.85
23.80
-0.20
1046
12004
13:24:59
23.80
23.85
23.85
-0.15
1
10958
13:24:57
23.85
23.90
23.85
-0.15
1
10957
13:24:56
23.80
23.90
23.80
-0.20
1
10956
13:24:55
23.80
23.90
23.90
-0.10
5
10955
13:24:55
23.80
23.90
23.90
-0.10
2
10950
13:24:54
23.80
23.85
23.85
-0.15
1
10948
13:24:54
23.80
23.85
23.80
-0.20
2
10947
13:24:54
23.80
23.85
23.80
-0.20
1
10945
13:24:54
23.80
23.90
23.80
-0.20
1
10944
13:24:54
23.80
23.90
23.90
-0.10
3
10943
13:24:54
23.85
23.90
23.85
-0.15
5
10940
13:24:53
23.85
23.90
23.85
-0.15
3
10935
13:24:53
23.85
23.90
23.85
-0.15
1
10932
13:24:53
23.85
23.90
23.85
-0.15
11
10931
13:24:53
23.80
23.90
23.90
-0.10
3
10920
13:24:53
23.80
23.90
23.90
-0.10
2
10917
13:24:53
23.80
23.90
23.90
-0.10
2
10915
13:24:53
23.80
23.90
23.80
-0.20
1
10913
13:24:53
23.80
23.90
23.90
-0.10
1
10912
13:24:53
23.80
23.90
23.90
-0.10
1
10911
13:24:53
23.80
23.90
23.90
-0.10
3
10910
13:24:53
23.80
23.90
23.90
-0.10
6
10907
13:24:52
23.80
23.90
23.80
-0.20
1
10901
13:24:52
23.80
23.90
23.90
-0.10
1
10900
13:24:52
23.80
23.90
23.90
-0.10
1
10899
13:24:52
23.80
23.90
23.90
-0.10
2
10898
13:24:52
23.80
23.90
23.80
-0.20
1
10896
13:24:52
23.85
23.90
23.85
-0.15
9
10895
13:24:52
23.85
23.90
23.90
-0.10
2
10886
13:24:52
23.80
23.85
23.85
-0.15
31
10884
13:24:52
23.80
23.85
23.80
-0.20
1
10853
13:24:52
23.80
23.85
23.85
-0.15
3
10852
13:24:52
23.80
23.85
23.85
-0.15
1
10849
13:24:51
23.80
23.85
23.85
-0.15
2
10848
13:24:51
23.80
23.85
23.85
-0.15
1
10846
13:24:50
23.80
23.85
23.85
-0.15
1
10845
13:24:50
23.80
23.85
23.85
-0.15
1
10844
13:24:49
23.80
23.85
23.80
-0.20
1
10843
13:24:48
23.80
23.85
23.80
-0.20
1
10842
13:24:48
23.80
23.85
23.85
-0.15
1
10841
13:24:48
23.80
23.85
23.85
-0.15
1
10840
13:24:48
23.80
23.85
23.85
-0.15
1
10839
13:24:47
23.80
23.85
23.85
-0.15
1
10838
13:24:46
23.80
23.85
23.85
-0.15
1
10837
13:24:45
23.85
23.90
23.85
-0.15
1
10836
13:24:45
23.80
23.90
23.90
-0.10
4
10835
13:24:44
23.80
23.90
23.90
-0.10
1
10831
13:24:43
23.80
23.90
23.90
-0.10
1
10830
13:24:41
23.80
23.90
23.80
-0.20
1
10829
13:24:41
23.80
23.85
23.85
-0.15
10
10828
13:24:40
23.80
23.85
23.80
-0.20
1
10818
13:24:40
23.80
23.85
23.85
-0.15
4
10817
13:24:39
23.80
23.85
23.85
-0.15
2
10813
13:24:38
23.80
23.85
23.85
-0.15
1
10811
13:24:38
23.80
23.85
23.85
-0.15
1
10810
13:24:33
23.80
23.85
23.85
-0.15
2
10809
13:24:31
23.80
23.85
23.85
-0.15
1
10807
13:24:26
23.80
23.85
23.80
-0.20
1
10806
13:24:26
23.80
23.85
23.80
-0.20
1
10805
13:24:25
23.80
23.85
23.80
-0.20
1
10804
13:24:25
23.80
23.85
23.80
-0.20
1
10803
13:24:25
23.80
23.85
23.85
-0.15
1
10802
13:24:25
23.80
23.85
23.85
-0.15
5
10801
13:24:21
23.85
23.90
23.85
-0.15
5
10796
13:24:21
23.80
23.90
23.80
-0.20
1
10791
13:24:20
23.80
23.90
23.80
-0.20
1
10790
13:24:20
23.80
23.90
23.80
-0.20
1
10789
13:24:20
23.80
23.90
23.90
-0.10
8
10788
13:24:20
23.80
23.90
23.90
-0.10
1
10780
13:24:18
23.80
23.90
23.90
-0.10
2
10779
13:24:17
23.80
23.90
23.80
-0.20
1
10777
13:24:17
23.80
23.90
23.80
-0.20
1
10776
13:24:17
23.80
23.90
23.90
-0.10
1
10775
13:24:17
23.80
23.90
23.80
-0.20
1
10774
13:24:17
23.80
23.85
23.85
-0.15
3
10773
13:24:17
23.80
23.85
23.80
-0.20
14
10770
13:24:17
23.80
23.85
23.85
-0.15
1
10756
13:24:16
23.80
23.85
23.85
-0.15
1
10755
13:24:14
23.80
23.85
23.85
-0.15
4
10754
13:24:12
23.80
23.85
23.80
-0.20
1
10750
13:24:11
23.80
23.85
23.85
-0.15
4
10749
13:24:11
23.80
23.85
23.85
-0.15
3
10745
13:24:11
23.80
23.85
23.80
-0.20
1
10742
13:24:11
23.80
23.85
23.80
-0.20
3
10741
13:24:11
23.80
23.85
23.80
-0.20
1
10738
13:24:11
23.80
23.85
23.80
-0.20
1
10737
13:24:11
23.80
23.85
23.80
-0.20
1
10736
13:24:11
23.80
23.85
23.80
-0.20
2
10735
13:24:11
23.80
23.85
23.80
-0.20
2
10733
13:24:11
23.85
23.90
23.85
-0.15
39
10731
13:24:11
23.85
23.90
23.85
-0.15
1
10692
13:24:11
23.85
23.90
23.90
-0.10
1
10691
13:24:10
23.85
23.90
23.85
-0.15
15
10690
13:24:09
23.85
23.90
23.90
-0.10
1
10675
13:24:07
23.85
23.90
23.90
-0.10
2
10674
13:24:03
23.85
23.90
23.90
-0.10
1
10672
13:24:01
23.85
23.90
23.85
-0.15
1
10671
13:24:01
23.85
23.90
23.90
-0.10
4
10670
13:24:00
23.80
23.90
23.90
-0.10
2
10666
13:23:59
23.80
23.90
23.90
-0.10
1
10664
13:23:59
23.85
23.90
23.85
-0.15
1
10663
13:23:58
23.80
23.90
23.80
-0.20
1
10662
13:23:58
23.80
23.90
23.90
-0.10
2
10661
13:23:58
23.80
23.90
23.80
-0.20
1
10659
13:23:58
23.85
23.90
23.85
-0.15
1
10658
13:23:58
23.85
23.90
23.85
-0.15
1
10657
13:23:58
23.85
23.90
23.85
-0.15
1
10656
13:23:58
23.80
23.85
23.85
-0.15
2
10655
13:23:58
23.80
23.90
23.80
-0.20
1
10653
13:23:58
23.80
23.90
23.90
-0.10
1
10652
13:23:58
23.85
23.90
23.85
-0.15
1
10651
13:23:58
23.80
23.90
23.90
-0.10
1
10650
13:23:58
23.80
23.90
23.90
-0.10
13
10649
13:23:58
23.80
23.90
23.90
-0.10
20
10636
13:23:56
23.80
23.90
23.80
-0.20
1
10616
13:23:55
23.80
23.90
23.90
-0.10
8
10615
13:23:55
23.80
23.90
23.90
-0.10
1
10607
13:23:55
23.80
23.90
23.90
-0.10
1
10606
13:23:54
23.85
23.90
23.85
-0.15
1
10605
13:23:54
23.80
23.90
23.80
-0.20
1
10604
13:23:52
23.80
23.90
23.90
-0.10
1
10603
13:23:52
23.80
23.90
23.80
-0.20
1
10602
13:23:52
23.80
23.90
23.90
-0.10
1
10601
13:23:52
23.80
23.90
23.90
-0.10
4
10600
13:23:52
23.80
23.90
23.90
-0.10
1
10596
13:23:52
23.80
23.90
23.80
-0.20
1
10595
13:23:51
23.80
23.90
23.80
-0.20
1
10594
13:23:51
23.80
23.90
23.80
-0.20
1
10593
13:23:51
23.80
23.90
23.90
-0.10
3
10592
13:23:51
23.80
23.90
23.80
-0.20
2
10589
13:23:51
23.80
23.90
23.80
-0.20
1
10587
13:23:51
23.85
23.90
23.85
-0.15
1
10586
13:23:49
23.85
23.90
23.85
-0.15
1
10585
13:23:49
23.85
23.90
23.85
-0.15
4
10584
13:23:46
23.85
23.90
23.85
-0.15
1
10580
13:23:46
23.80
23.90
23.80
-0.20
1
10579
13:23:45
23.80
23.90
23.90
-0.10
4
10578
13:23:44
23.80
23.90
23.90
-0.10
2
10574
13:23:44
23.80
23.90
23.90
-0.10
1
10572
13:23:43
23.80
23.90
23.80
-0.20
1
10571
13:23:43
23.80
23.90
23.90
-0.10
1
10570
13:23:43
23.80
23.90
23.90
-0.10
8
10569
13:23:42
23.80
23.90
23.80
-0.20
2
10561
13:23:41
23.80
23.90
23.90
-0.10
1
10559
13:23:39
23.85
23.90
23.85
-0.15
1
10558
13:23:38
23.85
23.90
23.85
-0.15
1
10557
13:23:38
23.80
23.90
23.90
-0.10
4
10556
13:23:37
23.80
23.90
23.80
-0.20
1
10552
13:23:36
23.80
23.90
23.80
-0.20
3
10551
13:23:36
23.85
23.90
23.85
-0.15
1
10548
13:23:35
23.80
23.90
23.90
-0.10
4
10547
13:23:35
23.80
23.90
23.90
-0.10
1
10543
13:23:34
23.85
23.90
23.85
-0.15
1
10542
13:23:34
23.80
23.90
23.90
-0.10
1
10541
13:23:33
23.80
23.90
23.90
-0.10
4
10540
13:23:30
23.80
23.90
23.80
-0.20
1
10536
13:23:29
23.85
23.90
23.85
-0.15
11
10535
13:23:29
23.80
23.85
23.85
-0.15
10
10524
13:23:28
23.80
23.85
23.85
-0.15
1
10514
13:23:28
23.80
23.85
23.85
-0.15
1
10513
13:23:28
23.80
23.85
23.85
-0.15
4
10512
13:23:28
23.80
23.85
23.85
-0.15
1
10508
13:23:27
23.80
23.85
23.85
-0.15
1
10507
13:23:25
23.80
23.85
23.85
-0.15
1
10506
13:23:25
23.80
23.85
23.80
-0.20
1
10505
13:23:25
23.80
23.85
23.85
-0.15
1
10504
13:23:19
23.80
23.85
23.85
-0.15
7
10503
13:23:18
23.80
23.85
23.80
-0.20
1
10496
13:23:17
23.80
23.85
23.85
-0.15
1
10495
13:23:17
23.80
23.85
23.85
-0.15
7
10494
13:23:16
23.80
23.85
23.80
-0.20
2
10487
13:23:16
23.80
23.85
23.85
-0.15
20
10485
13:23:16
23.80
23.85
23.85
-0.15
1
10465
13:23:14
23.80
23.85
23.85
-0.15
1
10464
13:23:14
23.80
23.85
23.85
-0.15
1
10463
13:23:13
23.80
23.85
23.85
-0.15
1
10462
13:23:12
23.80
23.85
23.85
-0.15
3
10461
13:23:11
23.80
23.85
23.85
-0.15
1
10458
13:23:10
23.85
23.90
23.85
-0.15
17
10457
13:23:09
23.80
23.90
23.90
-0.10
3
10440
13:23:08
23.80
23.90
23.90
-0.10
4
10437
13:23:07
23.80
23.90
23.90
-0.10
1
10433
13:23:06
23.80
23.90
23.90
-0.10
4
10432
13:23:05
23.80
23.90
23.90
-0.10
1
10428
13:23:05
23.80
23.90
23.90
-0.10
4
10427
13:23:03
23.85
23.90
23.85
-0.15
1
10423
13:23:02
23.85
23.90
23.85
-0.15
2
10422
13:23:02
23.80
23.85
23.85
-0.15
6
10420
13:22:59
23.80
23.85
23.85
-0.15
5
10414
13:22:57
23.85
23.90
23.85
-0.15
1
10409
13:22:57
23.85
23.90
23.85
-0.15
1
10408
13:22:57
23.85
23.90
23.85
-0.15
12
10407
13:22:56
23.85
23.90
23.85
-0.15
1
10395
13:22:56
23.85
23.90
23.85
-0.15
1
10394
13:22:53
23.80
23.90
23.90
-0.10
1
10393
13:22:53
23.80
23.90
23.90
-0.10
1
10392
13:22:52
23.80
23.90
23.90
-0.10
1
10391
13:22:52
23.80
23.90
23.80
-0.20
1
10390
13:22:52
23.80
23.85
23.85
-0.15
13
10389
13:22:52
23.80
23.85
23.85
-0.15
1
10376
13:22:52
23.80
23.85
23.85
-0.15
9
10375
13:22:47
23.80
23.85
23.85
-0.15
1
10366
13:22:46
23.80
23.85
23.85
-0.15
8
10365
13:22:46
23.80
23.85
23.85
-0.15
2
10357
13:22:39
23.80
23.85
23.85
-0.15
4
10355
13:22:37
23.80
23.85
23.85
-0.15
3
10351
13:22:31
23.80
23.85
23.85
-0.15
2
10348
13:22:29
23.80
23.85
23.85
-0.15
1
10346
13:22:29
23.80
23.85
23.85
-0.15
4
10345
13:22:29
23.80
23.85
23.80
-0.20
8
10341
13:22:29
23.80
23.85
23.80
-0.20
1
10333
13:22:28
23.80
23.85
23.85
-0.15
10
10332
13:22:27
23.80
23.85
23.85
-0.15
5
10322
13:22:26
23.80
23.85
23.85
-0.15
4
10317
13:22:24
23.80
23.85
23.85
-0.15
1
10313
13:22:20
23.80
23.85
23.80
-0.20
1
10312
13:22:20
23.80
23.85
23.85
-0.15
1
10311
13:22:20
23.80
23.85
23.80
-0.20
2
10310
13:22:18
23.80
23.85
23.85
-0.15
1
10308
13:22:17
23.80
23.85
23.85
-0.15
10
10307
13:22:16
23.80
23.85
23.80
-0.20
1
10297
13:22:12
23.80
23.85
23.80
-0.20
1
10296
13:22:12
23.80
23.85
23.85
-0.15
1
10295
13:22:12
23.80
23.85
23.85
-0.15
4
10294
13:22:11
23.80
23.85
23.85
-0.15
4
10290
13:22:11
23.80
23.85
23.80
-0.20
3
10286
13:22:07
23.80
23.85
23.85
-0.15
1
10283
13:22:05
23.80
23.85
23.80
-0.20
1
10282
13:22:04
23.80
23.85
23.85
-0.15
5
10281
13:22:04
23.80
23.85
23.85
-0.15
5
10276
13:22:03
23.80
23.85
23.85
-0.15
4
10271
13:22:02
23.80
23.85
23.80
-0.20
3
10267
13:22:01
23.80
23.85
23.80
-0.20
1
10264
13:22:00
23.80
23.85
23.80
-0.20
10
10263
13:21:57
23.80
23.85
23.85
-0.15
1
10253
13:21:56
23.80
23.85
23.80
-0.20
1
10252
13:21:56
23.80
23.85
23.85
-0.15
3
10251
13:21:51
23.80
23.85
23.85
-0.15
1
10248
13:21:51
23.80
23.85
23.85
-0.15
4
10247
13:21:48
23.80
23.85
23.85
-0.15
2
10243
13:21:46
23.80
23.85
23.80
-0.20
1
10241
13:21:46
23.80
23.85
23.85
-0.15
1
10240
13:21:46
23.80
23.85
23.85
-0.15
8
10239
13:21:45
23.80
23.85
23.85
-0.15
4
10231
13:21:37
23.80
23.85
23.85
-0.15
1
10227
13:21:33
23.80
23.85
23.80
-0.20
1
10226
13:21:33
23.80
23.85
23.85
-0.15
8
10225
13:21:30
23.80
23.85
23.85
-0.15
5
10217
13:21:22
23.80
23.85
23.85
-0.15
1
10212
13:21:22
23.80
23.85
23.85
-0.15
1
10211
13:21:20
23.85
23.90
23.85
-0.15
1
10210
13:21:19
23.80
23.85
23.85
-0.15
1
10209
13:21:19
23.80
23.85
23.85
-0.15
3
10208
13:21:19
23.80
23.85
23.85
-0.15
4
10205
13:21:19
23.80
23.85
23.85
-0.15
8
10201
13:21:18
23.80
23.85
23.85
-0.15
1
10193
13:21:17
23.80
23.85
23.80
-0.20
1
10192
13:21:17
23.80
23.85
23.85
-0.15
5
10191
13:21:17
23.80
23.85
23.85
-0.15
4
10186
13:21:16
23.80
23.85
23.85
-0.15
1
10182
13:21:15
23.80
23.85
23.80
-0.20
1
10181
13:21:14
23.80
23.85
23.85
-0.15
8
10180
13:21:12
23.80
23.85
23.80
-0.20
1
10172
13:21:11
23.80
23.85
23.85
-0.15
4
10171
13:21:10
23.80
23.85
23.80
-0.20
1
10167
13:21:10
23.80
23.85
23.85
-0.15
1
10166
13:21:07
23.80
23.85
23.85
-0.15
1
10165
13:21:07
23.80
23.85
23.80
-0.20
1
10164
13:21:04
23.80
23.85
23.80
-0.20
1
10163
13:21:04
23.80
23.85
23.80
-0.20
1
10162
13:21:01
23.80
23.85
23.85
-0.15
1
10161
13:21:01
23.80
23.85
23.80
-0.20
1
10160
13:21:00
23.80
23.85
23.85
-0.15
3
10159
13:20:57
23.80
23.85
23.80
-0.20
1
10156
13:20:56
23.80
23.85
23.85
-0.15
4
10155
13:20:54
23.80
23.85
23.85
-0.15
4
10151
13:20:50
23.80
23.85
23.85
-0.15
4
10147
13:20:50
23.80
23.85
23.85
-0.15
3
10143
13:20:49
23.80
23.85
23.85
-0.15
12
10140
13:20:46
23.80
23.85
23.85
-0.15
1
10128
13:20:44
23.80
23.85
23.85
-0.15
5
10127
13:20:44
23.80
23.90
23.80
-0.20
1
10122
13:20:44
23.85
23.90
23.85
-0.15
3
10121
13:20:44
23.80
23.85
23.85
-0.15
52
10118
13:20:43
23.80
23.85
23.85
-0.15
13
10066
13:20:43
23.80
23.85
23.85
-0.15
13
10053
13:20:41
23.80
23.85
23.80
-0.20
1
10040
13:20:40
23.80
23.85
23.85
-0.15
1
10039
13:20:39
23.80
23.85
23.85
-0.15
3
10038
13:20:38
23.80
23.85
23.80
-0.20
1
10035
13:20:36
23.80
23.85
23.85
-0.15
4
10034
13:20:34
23.80
23.85
23.85
-0.15
8
10030
13:20:34
23.80
23.85
23.80
-0.20
1
10022
13:20:33
23.80
23.85
23.85
-0.15
18
10021
13:20:32
23.80
23.85
23.85
-0.15
5
10003
13:20:28
23.80
23.85
23.85
-0.15
4
9998
13:20:26
23.80
23.85
23.85
-0.15
4
9994
13:20:25
23.80
23.85
23.80
-0.20
1
9990
13:20:21
23.80
23.85
23.85
-0.15
3
9989
13:20:21
23.80
23.85
23.85
-0.15
1
9986
13:20:20
23.80
23.85
23.85
-0.15
1
9985
13:20:20
23.80
23.85
23.85
-0.15
7
9984
13:20:20
23.80
23.85
23.85
-0.15
10
9977
13:20:18
23.80
23.85
23.85
-0.15
4
9967
13:20:17
23.80
23.85
23.80
-0.20
1
9963
13:20:08
23.80
23.85
23.85
-0.15
3
9962
13:20:07
23.80
23.85
23.85
-0.15
1
9959
13:20:02
23.80
23.85
23.85
-0.15
4
9958
13:20:02
23.80
23.85
23.85
-0.15
3
9954
13:19:56
23.80
23.85
23.85
-0.15
1
9951
13:19:55
23.80
23.85
23.85
-0.15
3
9950
13:19:55
23.80
23.85
23.85
-0.15
1
9947
13:19:51
23.80
23.85
23.85
-0.15
3
9946
13:19:51
23.80
23.85
23.85
-0.15
1
9943
13:19:48
23.80
23.85
23.85
-0.15
1
9942
13:19:43
23.80
23.85
23.85
-0.15
1
9941
13:19:41
23.80
23.85
23.85
-0.15
1
9940
13:19:36
23.80
23.85
23.80
-0.20
3
9939
13:19:35
23.80
23.85
23.85
-0.15
3
9936
13:19:34
23.80
23.85
23.85
-0.15
4
9933
13:19:31
23.80
23.85
23.85
-0.15
5
9929
13:19:31
23.80
23.85
23.85
-0.15
3
9924
13:19:30
23.80
23.85
23.85
-0.15
4
9921
13:19:29
23.80
23.85
23.85
-0.15
4
9917
13:19:26
23.80
23.85
23.85
-0.15
4
9913
13:19:26
23.80
23.85
23.85
-0.15
4
9909
13:19:22
23.80
23.85
23.85
-0.15
1
9905
13:19:21
23.80
23.85
23.80
-0.20
2
9904
13:19:20
23.80
23.85
23.85
-0.15
1
9902
13:19:19
23.80
23.85
23.85
-0.15
5
9901
13:19:16
23.80
23.85
23.85
-0.15
2
9896
13:19:06
23.80
23.85
23.85
-0.15
4
9894
13:19:04
23.80
23.85
23.85
-0.15
2
9890
13:19:03
23.80
23.85
23.85
-0.15
4
9888
13:18:57
23.80
23.85
23.85
-0.15
5
9884
13:18:56
23.80
23.85
23.85
-0.15
1
9879
13:18:56
23.80
23.85
23.80
-0.20
2
9878
13:18:54
23.80
23.85
23.85
-0.15
22
9876
13:18:48
23.80
23.85
23.85
-0.15
4
9854
13:18:41
23.80
23.85
23.85
-0.15
1
9850
13:18:39
23.80
23.85
23.80
-0.20
2
9849
13:18:38
23.80
23.85
23.85
-0.15
4
9847
13:18:33
23.80
23.85
23.85
-0.15
5
9843
13:18:30
23.80
23.85
23.85
-0.15
5
9838
13:18:30
23.80
23.85
23.85
-0.15
3
9833
13:18:21
23.80
23.85
23.80
-0.20
5
9830
13:18:17
23.80
23.85
23.80
-0.20
1
9825
13:18:17
23.80
23.85
23.80
-0.20
1
9824
13:18:17
23.80
23.85
23.85
-0.15
5
9823
13:18:15
23.80
23.85
23.85
-0.15
2
9818
13:18:10
23.80
23.85
23.85
-0.15
5
9816
13:18:09
23.80
23.85
23.80
-0.20
3
9811
13:18:04
23.80
23.85
23.85
-0.15
1
9808
13:18:03
23.80
23.85
23.85
-0.15
3
9807
13:18:01
23.80
23.85
23.85
-0.15
3
9804
13:18:01
23.80
23.85
23.85
-0.15
2
9801
13:18:00
23.80
23.85
23.85
-0.15
5
9799
13:17:57
23.80
23.85
23.85
-0.15
4
9794
13:17:55
23.80
23.85
23.85
-0.15
4
9790
13:17:49
23.80
23.85
23.85
-0.15
1
9786
13:17:45
23.80
23.85
23.80
-0.20
2
9785
13:17:42
23.80
23.85
23.85
-0.15
7
9783
13:17:42
23.80
23.85
23.85
-0.15
26
9776
13:17:36
23.80
23.85
23.85
-0.15
3
9750
13:17:35
23.80
23.85
23.85
-0.15
2
9747
13:17:32
23.80
23.85
23.85
-0.15
3
9745
13:17:24
23.80
23.85
23.85
-0.15
1
9742
13:17:20
23.80
23.85
23.85
-0.15
1
9741
13:17:16
23.80
23.85
23.85
-0.15
1
9740
13:17:16
23.80
23.85
23.85
-0.15
2
9739
13:17:16
23.80
23.85
23.85
-0.15
1
9737
13:17:12
23.80
23.85
23.85
-0.15
1
9736
13:17:11
23.80
23.85
23.85
-0.15
3
9735
13:17:11
23.80
23.85
23.85
-0.15
3
9732
13:17:10
23.80
23.85
23.85
-0.15
1
9729
13:17:09
23.80
23.85
23.85
-0.15
3
9728
13:17:08
23.80
23.85
23.85
-0.15
5
9725
13:17:06
23.80
23.85
23.85
-0.15
1
9720
13:17:02
23.80
23.85
23.85
-0.15
1
9719
13:16:59
23.80
23.85
23.85
-0.15
4
9718
13:16:59
23.80
23.85
23.85
-0.15
1
9714
13:16:57
23.80
23.85
23.80
-0.20
8
9713
13:16:48
23.80
23.85
23.85
-0.15
1
9705
13:16:48
23.80
23.85
23.85
-0.15
20
9704
13:16:47
23.80
23.85
23.85
-0.15
1
9684
13:16:44
23.80
23.85
23.85
-0.15
1
9683
13:16:42
23.80
23.85
23.85
-0.15
3
9682
13:16:40
23.80
23.85
23.85
-0.15
13
9679
13:16:39
23.80
23.85
23.85
-0.15
1
9666
13:16:39
23.80
23.85
23.85
-0.15
2
9665
13:16:39
23.80
23.85
23.85
-0.15
3
9663
13:16:39
23.80
23.85
23.85
-0.15
6
9660
13:16:24
23.80
23.85
23.85
-0.15
1
9654
13:16:23
23.80
23.85
23.85
-0.15
1
9653
13:16:19
23.80
23.85
23.85
-0.15
10
9652
13:16:18
23.80
23.85
23.85
-0.15
1
9642
13:16:17
23.80
23.85
23.80
-0.20
1
9641
13:16:14
23.80
23.85
23.85
-0.15
5
9640
13:16:14
23.80
23.85
23.85
-0.15
4
9635
13:16:13
23.80
23.85
23.85
-0.15
1
9631
13:16:12
23.80
23.85
23.85
-0.15
4
9630
13:16:08
23.80
23.85
23.85
-0.15
4
9626
13:16:08
23.80
23.85
23.85
-0.15
6
9622
13:15:58
23.80
23.85
23.85
-0.15
4
9616
13:15:57
23.80
23.85
23.80
-0.20
1
9612
13:15:53
23.80
23.85
23.85
-0.15
2
9611
13:15:49
23.80
23.85
23.85
-0.15
1
9609
13:15:45
23.80
23.85
23.85
-0.15
2
9608
13:15:41
23.80
23.85
23.80
-0.20
2
9606
13:15:40
23.80
23.85
23.80
-0.20
2
9604
13:15:40
23.80
23.85
23.80
-0.20
2
9602
13:15:40
23.80
23.85
23.80
-0.20
1
9600
13:15:36
23.80
23.85
23.85
-0.15
2
9599
13:15:36
23.80
23.85
23.85
-0.15
2
9597
13:15:23
23.80
23.85
23.85
-0.15
2
9595
13:15:23
23.80
23.85
23.80
-0.20
2
9593
13:15:17
23.80
23.85
23.85
-0.15
4
9591
13:15:04
23.80
23.85
23.85
-0.15
6
9587
13:15:00
23.80
23.85
23.85
-0.15
1
9581
13:14:58
23.80
23.85
23.85
-0.15
5
9580
13:14:50
23.80
23.85
23.85
-0.15
5
9575
13:14:45
23.80
23.85
23.80
-0.20
2
9570
13:14:45
23.80
23.85
23.85
-0.15
1
9568
13:14:38
23.80
23.85
23.80
-0.20
1
9567
13:14:23
23.80
23.85
23.80
-0.20
1
9566
13:14:10
23.80
23.85
23.80
-0.20
3
9565
13:14:08
23.80
23.85
23.85
-0.15
8
9562
13:14:00
23.80
23.85
23.85
-0.15
1
9554
13:13:56
23.80
23.85
23.80
-0.20
2
9553
13:13:48
23.80
23.85
23.85
-0.15
4
9551
13:13:46
23.80
23.85
23.80
-0.20
2
9547
13:13:46
23.80
23.85
23.85
-0.15
2
9545
13:13:45
23.80
23.85
23.80
-0.20
3
9543
13:13:39
23.80
23.85
23.85
-0.15
7
9540
13:13:38
23.80
23.85
23.85
-0.15
1
9533
13:13:26
23.80
23.85
23.80
-0.20
1
9532
13:13:12
23.80
23.85
23.85
-0.15
4
9531
13:13:06
23.80
23.85
23.85
-0.15
1
9527
13:12:57
23.80
23.85
23.85
-0.15
2
9526
13:12:50
23.80
23.85
23.85
-0.15
4
9524
13:12:42
23.80
23.85
23.80
-0.20
2
9520
13:12:41
23.80
23.85
23.85
-0.15
1
9518
13:12:40
23.80
23.85
23.80
-0.20
2
9517
13:12:39
23.80
23.85
23.85
-0.15
5
9515
13:12:33
23.80
23.85
23.80
-0.20
2
9510
13:12:21
23.80
23.85
23.85
-0.15
3
9508
13:12:18
23.80
23.85
23.80
-0.20
18
9505
13:12:17
23.80
23.85
23.85
-0.15
1
9487
13:12:13
23.80
23.85
23.85
-0.15
1
9486
13:12:09
23.80
23.85
23.80
-0.20
6
9485
13:12:06
23.80
23.85
23.85
-0.15
1
9479
13:11:57
23.80
23.85
23.80
-0.20
1
9478
13:11:54
23.80
23.85
23.85
-0.15
10
9477
13:11:49
23.80
23.85
23.80
-0.20
2
9467
13:11:49
23.80
23.85
23.85
-0.15
2
9465
13:11:25
23.80
23.85
23.85
-0.15
3
9463
13:11:19
23.80
23.85
23.85
-0.15
11
9460
13:11:14
23.80
23.85
23.85
-0.15
1
9449
13:11:10
23.80
23.85
23.85
-0.15
1
9448
13:10:53
23.80
23.85
23.80
-0.20
3
9447
13:10:47
23.80
23.85
23.85
-0.15
1
9444
13:10:41
23.80
23.85
23.85
-0.15
3
9443
13:10:29
23.80
23.85
23.85
-0.15
4
9440
13:10:18
23.80
23.85
23.85
-0.15
2
9436
13:10:01
23.80
23.85
23.85
-0.15
2
9434
13:09:57
23.80
23.85
23.85
-0.15
2
9432
13:09:46
23.80
23.85
23.85
-0.15
4
9430
13:09:46
23.80
23.85
23.85
-0.15
1
9426
13:09:43
23.80
23.85
23.85
-0.15
5
9425
13:09:42
23.80
23.85
23.80
-0.20
1
9420
13:09:42
23.80
23.85
23.80
-0.20
3
9419
13:09:41
23.80
23.85
23.80
-0.20
65
9416
13:09:30
23.80
23.85
23.80
-0.20
1
9351
13:09:25
23.80
23.85
23.80
-0.20
2
9350
13:09:22
23.80
23.85
23.85
-0.15
1
9348
13:09:16
23.80
23.85
23.85
-0.15
1
9347
13:09:14
23.80
23.85
23.85
-0.15
11
9346
13:09:06
23.80
23.85
23.85
-0.15
10
9335
13:09:01
23.80
23.85
23.80
-0.20
1
9325
13:08:47
23.80
23.85
23.80
-0.20
1
9324
13:08:43
23.80
23.85
23.85
-0.15
1
9323
13:08:41
23.80
23.85
23.85
-0.15
3
9322
13:08:25
23.80
23.85
23.80
-0.20
1
9319
13:08:17
23.80
23.85
23.80
-0.20
2
9318
13:08:15
23.80
23.85
23.85
-0.15
4
9316
13:08:13
23.80
23.85
23.85
-0.15
2
9312
13:08:02
23.80
23.85
23.80
-0.20
2
9310
13:07:50
23.80
23.85
23.85
-0.15
1
9308
13:07:42
23.80
23.85
23.85
-0.15
2
9307
13:07:30
23.80
23.85
23.85
-0.15
15
9305
13:07:14
23.80
23.85
23.80
-0.20
4
9290
13:07:14
23.80
23.85
23.80
-0.20
1
9286
13:07:12
23.80
23.85
23.85
-0.15
1
9285
13:07:06
23.80
23.85
23.80
-0.20
2
9284
13:06:55
23.80
23.85
23.85
-0.15
3
9282
13:06:52
23.80
23.85
23.85
-0.15
3
9279
13:06:49
23.80
23.85
23.85
-0.15
1
9276
13:06:44
23.80
23.85
23.85
-0.15
5
9275
13:06:22
23.80
23.85
23.85
-0.15
3
9270
13:06:18
23.80
23.85
23.85
-0.15
2
9267
13:06:07
23.80
23.85
23.80
-0.20
2
9265
13:06:06
23.80
23.85
23.80
-0.20
3
9263
13:05:04
23.80
23.85
23.80
-0.20
2
9260
13:05:03
23.80
23.85
23.85
-0.15
1
9258
13:05:00
23.80
23.85
23.85
-0.15
1
9257
13:04:59
23.80
23.85
23.85
-0.15
1
9256
13:04:59
23.80
23.85
23.80
-0.20
20
9255
13:04:58
23.80
23.85
23.85
-0.15
1
9235
13:04:48
23.80
23.85
23.85
-0.15
1
9234
13:04:27
23.80
23.85
23.85
-0.15
2
9233
13:04:16
23.80
23.85
23.85
-0.15
5
9231
13:04:08
23.80
23.85
23.85
-0.15
1
9226
13:04:07
23.80
23.85
23.80
-0.20
2
9225
13:04:04
23.80
23.85
23.80
-0.20
2
9223
13:04:04
23.80
23.85
23.85
-0.15
5
9221
13:03:17
23.80
23.85
23.85
-0.15
5
9216
13:03:08
23.80
23.85
23.85
-0.15
1
9211
13:03:05
23.80
23.85
23.80
-0.20
2
9210
13:02:38
23.80
23.85
23.85
-0.15
2
9208
13:02:26
23.80
23.85
23.80
-0.20
3
9206
13:02:25
23.80
23.85
23.85
-0.15
1
9203
13:02:24
23.80
23.85
23.85
-0.15
2
9202
13:02:24
23.80
23.85
23.85
-0.15
4
9200
13:02:00
23.80
23.85
23.85
-0.15
2
9196
13:01:52
23.80
23.85
23.85
-0.15
1
9194
13:01:50
23.80
23.85
23.85
-0.15
1
9193
13:01:40
23.80
23.85
23.85
-0.15
3
9192
13:01:35
23.80
23.85
23.85
-0.15
1
9189
13:01:30
23.80
23.85
23.85
-0.15
1
9188
13:01:29
23.80
23.85
23.85
-0.15
1
9187
13:01:27
23.80
23.85
23.85
-0.15
1
9186
13:01:26
23.80
23.85
23.85
-0.15
5
9185
13:01:19
23.80
23.85
23.85
-0.15
5
9180
13:01:12
23.80
23.85
23.85
-0.15
1
9175
13:01:08
23.80
23.85
23.85
-0.15
20
9174
13:00:51
23.80
23.85
23.80
-0.20
2
9154
13:00:37
23.80
23.85
23.85
-0.15
2
9152
13:00:36
23.80
23.85
23.85
-0.15
2
9150
13:00:02
23.80
23.85
23.80
-0.20
1
9148
12:59:51
23.80
23.85
23.80
-0.20
1
9147
12:59:46
23.80
23.85
23.85
-0.15
5
9146
12:59:42
23.80
23.85
23.80
-0.20
2
9141
12:59:29
23.80
23.85
23.85
-0.15
1
9139
12:58:47
23.80
23.85
23.85
-0.15
2
9138
12:58:36
23.80
23.85
23.80
-0.20
1
9136
12:58:32
23.80
23.85
23.85
-0.15
1
9135
12:58:25
23.80
23.85
23.85
-0.15
2
9134
12:58:21
23.80
23.85
23.80
-0.20
1
9132
12:58:19
23.80
23.85
23.85
-0.15
2
9131
12:58:14
23.80
23.85
23.85
-0.15
1
9129
12:58:11
23.80
23.85
23.80
-0.20
2
9128
12:57:57
23.80
23.85
23.85
-0.15
2
9126
12:57:47
23.80
23.85
23.85
-0.15
1
9124
12:57:36
23.80
23.85
23.85
-0.15
1
9123
12:57:35
23.80
23.85
23.80
-0.20
3
9122
12:57:32
23.80
23.85
23.85
-0.15
5
9119
12:57:25
23.80
23.85
23.85
-0.15
1
9114
12:57:10
23.80
23.85
23.85
-0.15
5
9113
12:57:04
23.80
23.85
23.85
-0.15
1
9108
12:57:02
23.80
23.85
23.85
-0.15
5
9107
12:57:00
23.80
23.85
23.85
-0.15
1
9102
12:56:39
23.80
23.85
23.85
-0.15
1
9101
12:56:26
23.80
23.85
23.85
-0.15
1
9100
12:56:19
23.80
23.85
23.85
-0.15
10
9099
12:55:36
23.80
23.85
23.85
-0.15
4
9089
12:55:25
23.80
23.85
23.80
-0.20
1
9085
12:55:19
23.80
23.85
23.85
-0.15
2
9084
12:55:16
23.80
23.85
23.80
-0.20
1
9082
12:55:07
23.80
23.85
23.80
-0.20
1
9081
12:55:07
23.80
23.85
23.80
-0.20
2
9080
12:55:04
23.80
23.85
23.80
-0.20
90
9078
12:54:50
23.80
23.85
23.85
-0.15
2
8988
12:54:39
23.80
23.85
23.85
-0.15
1
8986
12:54:32
23.80
23.85
23.85
-0.15
1
8985
12:54:32
23.80
23.85
23.85
-0.15
1
8984
12:54:25
23.80
23.85
23.85
-0.15
1
8983
12:54:12
23.80
23.85
23.85
-0.15
2
8982
12:53:39
23.80
23.85
23.85
-0.15
10
8980
12:52:51
23.80
23.85
23.80
-0.20
10
8970
12:52:43
23.80
23.85
23.85
-0.15
1
8960
12:52:09
23.80
23.85
23.80
-0.20
1
8959
12:51:44
23.80
23.85
23.85
-0.15
1
8958
12:51:41
23.80
23.85
23.85
-0.15
1
8957
12:51:33
23.80
23.85
23.85
-0.15
10
8956
12:51:28
23.80
23.85
23.85
-0.15
4
8946
12:51:26
23.80
23.85
23.85
-0.15
1
8942
12:50:56
23.80
23.85
23.80
-0.20
1
8941
12:50:45
23.80
23.85
23.85
-0.15
1
8940
12:50:15
23.80
23.85
23.80
-0.20
1
8939
12:50:08
23.80
23.85
23.85
-0.15
1
8938
12:49:54
23.80
23.85
23.85
-0.15
1
8937
12:49:35
23.80
23.85
23.80
-0.20
1
8936
12:49:32
23.80
23.85
23.85
-0.15
1
8935
12:49:25
23.80
23.85
23.85
-0.15
1
8934
12:49:02
23.80
23.85
23.85
-0.15
18
8933
12:48:42
23.80
23.85
23.80
-0.20
1
8915
12:48:29
23.80
23.85
23.80
-0.20
2
8914
12:48:28
23.80
23.85
23.85
-0.15
1
8912
12:48:18
23.80
23.85
23.85
-0.15
1
8911
12:48:07
23.80
23.85
23.85
-0.15
1
8910
12:47:55
23.80
23.85
23.80
-0.20
1
8909
12:47:33
23.80
23.85
23.85
-0.15
1
8908
12:47:33
23.80
23.85
23.85
-0.15
1
8907
12:47:31
23.80
23.85
23.85
-0.15
1
8906
12:47:31
23.80
23.85
23.80
-0.20
2
8905
12:47:29
23.80
23.85
23.80
-0.20
5
8903
12:47:09
23.80
23.85
23.80
-0.20
2
8898
12:46:42
23.80
23.85
23.85
-0.15
1
8896
12:46:37
23.80
23.85
23.85
-0.15
1
8895
12:46:29
23.80
23.85
23.85
-0.15
1
8894
12:46:25
23.80
23.85
23.85
-0.15
1
8893
12:45:49
23.80
23.85
23.80
-0.20
2
8892
12:44:57
23.80
23.85
23.80
-0.20
1
8890
12:44:55
23.80
23.85
23.80
-0.20
6
8889
12:44:39
23.80
23.85
23.85
-0.15
1
8883
12:44:28
23.80
23.85
23.80
-0.20
2
8882
12:44:05
23.80
23.85
23.85
-0.15
1
8880
12:43:35
23.80
23.85
23.85
-0.15
2
8879
12:43:31
23.80
23.85
23.80
-0.20
1
8877
12:43:25
23.80
23.85
23.80
-0.20
2
8876
12:42:58
23.80
23.85
23.80
-0.20
1
8874
12:42:24
23.80
23.85
23.80
-0.20
2
8873
12:42:05
23.80
23.85
23.85
-0.15
1
8871
12:42:02
23.80
23.85
23.80
-0.20
2
8870
12:42:01
23.80
23.85
23.85
-0.15
1
8868
12:41:58
23.80
23.85
23.85
-0.15
1
8867
12:41:55
23.80
23.85
23.80
-0.20
1
8866
12:41:55
23.80
23.85
23.85
-0.15
1
8865
12:41:52
23.80
23.85
23.85
-0.15
1
8864
12:41:52
23.80
23.85
23.85
-0.15
1
8863
12:41:50
23.80
23.85
23.85
-0.15
1
8862
12:41:47
23.80
23.85
23.80
-0.20
1
8861
12:41:46
23.80
23.85
23.85
-0.15
1
8860
12:41:44
23.80
23.85
23.85
-0.15
1
8859
12:41:41
23.80
23.85
23.85
-0.15
1
8858
12:41:38
23.80
23.85
23.85
-0.15
1
8857
12:41:30
23.80
23.85
23.80
-0.20
3
8856
12:41:18
23.80
23.85
23.85
-0.15
6
8853
12:41:05
23.80
23.85
23.80
-0.20
1
8847
12:40:57
23.80
23.85
23.80
-0.20
5
8846
12:40:55
23.80
23.85
23.80
-0.20
1
8841
12:40:55
23.80
23.85
23.80
-0.20
7
8840
12:40:55
23.80
23.85
23.80
-0.20
4
8833
12:40:55
23.85
23.90
23.85
-0.15
2
8829
12:40:55
23.85
23.90
23.85
-0.15
7
8827
12:40:55
23.85
23.90
23.85
-0.15
59
8820
12:40:55
23.85
23.90
23.85
-0.15
12
8761
12:40:55
23.85
23.90
23.85
-0.15
12
8749
12:40:55
23.85
23.90
23.85
-0.15
33
8737
12:40:55
23.85
23.90
23.85
-0.15
98
8704
12:40:55
23.85
23.90
23.85
-0.15
90
8606
12:40:28
23.85
23.90
23.85
-0.15
2
8516
12:39:18
23.85
23.90
23.85
-0.15
5
8514
12:39:01
23.85
23.90
23.85
-0.15
1
8509
12:38:39
23.85
23.90
23.85
-0.15
5
8508
12:38:05
23.85
23.90
23.85
-0.15
1
8503
12:38:05
23.85
23.90
23.85
-0.15
1
8502
12:37:51
23.85
23.90
23.85
-0.15
2
8501
12:37:47
23.85
23.90
23.85
-0.15
30
8499
12:37:28
23.85
23.90
23.85
-0.15
1
8469
12:36:47
23.85
23.90
23.90
-0.10
1
8468
12:36:40
23.85
23.90
23.90
-0.10
10
8467
12:36:27
23.85
23.90
23.85
-0.15
2
8457
12:36:18
23.85
23.90
23.90
-0.10
11
8455
12:36:17
23.85
23.90
23.85
-0.15
1
8444
12:36:12
23.85
23.90
23.85
-0.15
1
8443
12:36:09
23.85
23.90
23.85
-0.15
20
8442
12:36:07
23.85
23.90
23.85
-0.15
1
8422
12:36:02
23.85
23.90
23.85
-0.15
1
8421
12:35:58
23.85
23.90
23.85
-0.15
1
8420
12:35:52
23.85
23.90
23.85
-0.15
2
8419
12:35:21
23.85
23.90
23.85
-0.15
2
8417
12:35:18
23.85
23.90
23.85
-0.15
40
8415
12:35:17
23.85
23.90
23.85
-0.15
3
8375
12:35:01
23.85
23.90
23.85
-0.15
3
8372
12:34:40
23.85
23.90
23.85
-0.15
1
8369
12:33:52
23.85
23.90
23.85
-0.15
1
8368
12:32:55
23.85
23.90
23.85
-0.15
1
8367
12:32:43
23.85
23.90
23.85
-0.15
9
8366
12:32:12
23.85
23.90
23.85
-0.15
10
8357
12:32:06
23.80
23.90
23.80
-0.20
1
8347
12:32:06
23.80
23.85
23.85
-0.15
30
8346
12:31:55
23.80
23.85
23.85
-0.15
2
8316
12:31:44
23.80
23.85
23.85
-0.15
4
8314
12:31:27
23.80
23.85
23.85
-0.15
1
8310
12:31:17
23.80
23.85
23.85
-0.15
1
8309
12:30:36
23.80
23.85
23.80
-0.20
2
8308
12:30:36
23.80
23.85
23.85
-0.15
29
8306
12:30:33
23.80
23.85
23.85
-0.15
1
8277
12:30:29
23.80
23.85
23.85
-0.15
1
8276
12:30:11
23.80
23.85
23.85
-0.15
1
8275
12:30:02
23.80
23.85
23.85
-0.15
1
8274
12:29:52
23.80
23.85
23.80
-0.20
2
8273
12:29:38
23.80
23.85
23.85
-0.15
1
8271
12:29:29
23.80
23.85
23.80
-0.20
1
8270
12:28:48
23.80
23.85
23.85
-0.15
1
8269
12:28:41
23.80
23.85
23.85
-0.15
1
8268
12:28:24
23.80
23.85
23.85
-0.15
1
8267
12:28:10
23.80
23.85
23.85
-0.15
1
8266
12:28:07
23.80
23.85
23.85
-0.15
1
8265
12:28:04
23.80
23.85
23.85
-0.15
1
8264
12:27:23
23.80
23.85
23.80
-0.20
2
8263
12:26:49
23.80
23.85
23.80
-0.20
1
8261
12:26:47
23.80
23.85
23.80
-0.20
10
8260
12:26:32
23.80
23.85
23.80
-0.20
2
8250
12:26:19
23.80
23.85
23.80
-0.20
1
8248
12:26:18
23.80
23.85
23.85
-0.15
15
8247
12:26:04
23.80
23.85
23.80
-0.20
1
8232
12:25:38
23.80
23.85
23.85
-0.15
1
8231
12:25:37
23.80
23.85
23.85
-0.15
5
8230
12:25:24
23.80
23.85
23.85
-0.15
3
8225
12:25:22
23.80
23.85
23.80
-0.20
1
8222
12:25:22
23.80
23.85
23.80
-0.20
16
8221
12:25:22
23.80
23.85
23.80
-0.20
1
8205
12:25:22
23.80
23.85
23.85
-0.15
12
8204
12:25:22
23.85
23.90
23.85
-0.15
4
8192
12:25:21
23.80
23.90
23.90
-0.10
9
8188
12:25:21
23.85
23.90
23.85
-0.15
21
8179
12:25:21
23.85
23.90
23.85
-0.15
367
8158
12:25:13
23.85
23.90
23.85
-0.15
1
7791
12:25:03
23.85
23.90
23.90
-0.10
2
7790
12:24:42
23.85
23.90
23.85
-0.15
1
7788
12:24:41
23.85
23.90
23.90
-0.10
10
7787
12:24:31
23.85
23.90
23.90
-0.10
6
7777
12:24:15
23.85
23.90
23.85
-0.15
3
7771
12:23:40
23.85
23.90
23.85
-0.15
3
7768
12:23:28
23.85
23.90
23.90
-0.10
1
7765
12:23:27
23.85
23.90
23.85
-0.15
1
7764
12:23:26
23.85
23.90
23.90
-0.10
10
7763
12:23:25
23.85
23.90
23.85
-0.15
2
7753
12:23:17
23.85
23.90
23.85
-0.15
1
7751
12:22:49
23.85
23.90
23.85
-0.15
1
7750
12:22:45
23.85
23.90
23.85
-0.15
17
7749
12:22:29
23.85
23.90
23.90
-0.10
2
7732
12:22:08
23.85
23.90
23.85
-0.15
2
7730
12:21:57
23.85
23.90
23.90
-0.10
2
7728
12:21:56
23.85
23.90
23.90
-0.10
1
7726
12:21:46
23.85
23.90
23.85
-0.15
2
7725
12:21:20
23.85
23.90
23.85
-0.15
1
7723
12:21:05
23.85
23.90
23.85
-0.15
1
7722
12:20:21
23.85
23.90
23.85
-0.15
2
7721
12:19:07
23.85
23.90
23.90
-0.10
1
7719
12:19:01
23.85
23.90
23.90
-0.10
2
7718
12:18:34
23.85
23.90
23.85
-0.15
2
7716
12:18:34
23.85
23.90
23.90
-0.10
2
7714
12:18:19
23.85
23.90
23.85
-0.15
3
7712
12:17:47
23.85
23.90
23.85
-0.15
1
7709
12:17:39
23.85
23.90
23.90
-0.10
1
7708
12:17:16
23.85
23.90
23.90
-0.10
5
7707
12:17:01
23.85
23.90
23.85
-0.15
4
7702
12:16:48
23.85
23.90
23.90
-0.10
1
7698
12:16:32
23.85
23.90
23.85
-0.15
2
7697
12:16:21
23.85
23.90
23.90
-0.10
4
7695
12:16:18
23.85
23.90
23.90
-0.10
5
7691
12:15:10
23.85
23.90
23.90
-0.10
1
7686
12:15:03
23.85
23.90
23.90
-0.10
2
7685
12:14:37
23.85
23.90
23.85
-0.15
2
7683
12:13:51
23.85
23.90
23.85
-0.15
1
7681
12:13:50
23.85
23.90
23.85
-0.15
1
7680
12:13:50
23.85
23.90
23.85
-0.15
5
7679
12:13:48
23.85
23.90
23.90
-0.10
1
7674
12:13:31
23.85
23.90
23.85
-0.15
1
7673
12:13:30
23.85
23.90
23.90
-0.10
6
7672
12:12:45
23.85
23.90
23.85
-0.15
2
7666
12:12:19
23.85
23.90
23.90
-0.10
1
7664
12:11:42
23.85
23.90
23.90
-0.10
1
7663
12:11:40
23.85
23.90
23.90
-0.10
1
7662
12:11:40
23.85
23.90
23.90
-0.10
10
7661
12:11:34
23.85
23.90
23.90
-0.10
1
7651
12:11:32
23.85
23.90
23.90
-0.10
2
7650
12:11:22
23.85
23.90
23.90
-0.10
1
7648
12:11:20
23.85
23.90
23.85
-0.15
3
7647
12:10:56
23.85
23.90
23.90
-0.10
1
7644
12:10:50
23.85
23.90
23.90
-0.10
4
7643
12:10:49
23.85
23.90
23.85
-0.15
2
7639
12:10:47
23.85
23.90
23.85
-0.15
2
7637
12:10:47
23.85
23.90
23.90
-0.10
1
7635
12:10:28
23.85
23.90
23.85
-0.15
1
7634
12:10:12
23.85
23.90
23.85
-0.15
2
7633
12:09:50
23.85
23.90
23.85
-0.15
5
7631
12:09:44
23.85
23.90
23.85
-0.15
1
7626
12:09:14
23.85
23.90
23.90
-0.10
2
7625
12:08:57
23.85
23.90
23.85
-0.15
2
7623
12:08:45
23.85
23.90
23.85
-0.15
2
7621
12:08:18
23.85
23.90
23.90
-0.10
1
7619
12:08:17
23.85
23.90
23.90
-0.10
6
7618
12:08:11
23.85
23.90
23.85
-0.15
2
7612
12:08:03
23.85
23.90
23.90
-0.10
2
7610
12:07:52
23.85
23.90
23.90
-0.10
15
7608
12:07:04
23.85
23.90
23.90
-0.10
1
7593
12:06:26
23.85
23.90
23.90
-0.10
1
7592
12:06:25
23.85
23.90
23.90
-0.10
1
7591
12:06:20
23.85
23.90
23.85
-0.15
10
7590
12:06:18
23.85
23.90
23.90
-0.10
4
7580
12:05:52
23.85
23.90
23.90
-0.10
1
7576
12:05:52
23.85
23.90
23.85
-0.15
3
7575
12:05:14
23.85
23.90
23.85
-0.15
20
7572
12:04:56
23.85
23.90
23.85
-0.15
1
7552
12:04:46
23.85
23.90
23.90
-0.10
2
7551
12:04:45
23.85
23.90
23.85
-0.15
8
7549
12:04:16
23.85
23.90
23.85
-0.15
3
7541
12:04:16
23.85
23.90
23.90
-0.10
3
7538
12:04:13
23.85
23.90
23.90
-0.10
1
7535
12:04:13
23.85
23.90
23.90
-0.10
4
7534
12:03:46
23.85
23.90
23.85
-0.15
1
7530
12:03:26
23.85
23.90
23.90
-0.10
6
7529
12:03:25
23.85
23.90
23.85
-0.15
2
7523
12:03:19
23.85
23.90
23.85
-0.15
1
7521
12:03:15
23.85
23.90
23.85
-0.15
1
7520
12:03:12
23.85
23.90
23.90
-0.10
2
7519
12:01:33
23.85
23.90
23.90
-0.10
1
7517
12:01:29
23.85
23.90
23.90
-0.10
1
7516
12:01:22
23.85
23.90
23.90
-0.10
4
7515
12:01:18
23.85
23.90
23.90
-0.10
4
7511
12:01:13
23.85
23.90
23.90
-0.10
2
7507
12:00:18
23.85
23.90
23.90
-0.10
2
7505
12:00:06
23.85
23.90
23.90
-0.10
1
7503
12:00:04
23.85
23.90
23.85
-0.15
2
7502
12:00:00
23.85
23.90
23.90
-0.10
6
7500
11:59:33
23.85
23.90
23.90
-0.10
1
7494
11:59:33
23.85
23.90
23.85
-0.15
4
7493
11:58:54
23.85
23.90
23.90
-0.10
1
7489
11:58:36
23.85
23.90
23.90
-0.10
1
7488
11:58:29
23.85
23.90
23.90
-0.10
1
7487
11:58:24
23.85
23.90
23.90
-0.10
2
7486
11:58:23
23.85
23.90
23.90
-0.10
2
7484
11:58:12
23.85
23.90
23.90
-0.10
1
7482
11:58:04
23.85
23.90
23.90
-0.10
1
7481
11:57:47
23.85
23.90
23.90
-0.10
1
7480
11:57:44
23.85
23.90
23.90
-0.10
4
7479
11:57:20
23.85
23.90
23.90
-0.10
2
7475
11:56:50
23.85
23.90
23.90
-0.10
6
7473
11:56:40
23.85
23.90
23.90
-0.10
3
7467
11:55:42
23.85
23.90
23.90
-0.10
1
7464
11:55:25
23.85
23.90
23.90
-0.10
4
7463
11:55:18
23.85
23.90
23.90
-0.10
1
7459
11:54:53
23.85
23.90
23.90
-0.10
4
7458
11:54:10
23.85
23.90
23.90
-0.10
1
7454
11:53:19
23.85
23.90
23.90
-0.10
1
7453
11:53:19
23.85
23.90
23.85
-0.15
25
7452
11:53:07
23.85
23.90
23.85
-0.15
1
7427
11:52:57
23.85
23.90
23.90
-0.10
2
7426
11:52:55
23.85
23.90
23.90
-0.10
1
7424
11:52:46
23.85
23.90
23.90
-0.10
1
7423
11:51:23
23.85
23.90
23.90
-0.10
5
7422
11:51:22
23.85
23.90
23.90
-0.10
4
7417
11:51:17
23.85
23.90
23.90
-0.10
1
7413
11:50:35
23.85
23.90
23.90
-0.10
1
7412
11:50:35
23.85
23.90
23.90
-0.10
20
7411
11:50:23
23.85
23.90
23.90
-0.10
4
7391
11:50:18
23.85
23.90
23.90
-0.10
1
7387
11:50:14
23.85
23.90
23.90
-0.10
5
7386
11:50:11
23.85
23.90
23.85
-0.15
1
7381
11:50:11
23.85
23.90
23.85
-0.15
1
7380
11:50:11
23.85
23.90
23.85
-0.15
4
7379
11:49:49
23.85
23.90
23.90
-0.10
6
7375
11:49:45
23.85
23.90
23.85
-0.15
5
7369
11:49:11
23.85
23.90
23.90
-0.10
3
7364
11:49:09
23.85
23.90
23.90
-0.10
1
7361
11:49:02
23.85
23.90
23.90
-0.10
1
7360
11:49:02
23.85
23.90
23.90
-0.10
4
7359
11:48:50
23.85
23.90
23.90
-0.10
4
7355
11:48:42
23.85
23.90
23.90
-0.10
3
7351
11:48:29
23.85
23.90
23.85
-0.15
1
7348
11:48:00
23.85
23.90
23.90
-0.10
5
7347
11:47:54
23.85
23.90
23.85
-0.15
2
7342
11:47:49
23.85
23.90
23.85
-0.15
2
7340
11:47:15
23.85
23.90
23.90
-0.10
1
7338
11:47:01
23.85
23.90
23.85
-0.15
1
7337
11:46:07
23.85
23.90
23.90
-0.10
4
7336
11:46:06
23.85
23.90
23.90
-0.10
2
7332
11:45:55
23.85
23.90
23.90
-0.10
4
7330
11:45:46
23.85
23.90
23.90
-0.10
2
7326
11:45:19
23.85
23.90
23.90
-0.10
1
7324
11:45:05
23.85
23.90
23.90
-0.10
5
7323
11:44:55
23.85
23.90
23.90
-0.10
1
7318
11:44:55
23.85
23.90
23.90
-0.10
2
7317
11:44:33
23.85
23.90
23.90
-0.10
1
7315
11:44:31
23.85
23.90
23.90
-0.10
5
7314
11:44:20
23.85
23.90
23.90
-0.10
4
7309
11:44:14
23.85
23.90
23.90
-0.10
1
7305
11:43:38
23.85
23.90
23.90
-0.10
3
7304
11:43:15
23.85
23.90
23.90
-0.10
2
7301
11:42:21
23.85
23.90
23.90
-0.10
4
7299
11:41:48
23.85
23.90
23.85
-0.15
1
7295
11:41:39
23.85
23.90
23.85
-0.15
1
7294
11:40:40
23.85
23.90
23.85
-0.15
1
7293
11:40:33
23.85
23.90
23.90
-0.10
2
7292
11:40:33
23.85
23.90
23.90
-0.10
5
7290
11:40:28
23.85
23.90
23.90
-0.10
8
7285
11:40:16
23.85
23.90
23.90
-0.10
1
7277
11:40:16
23.85
23.90
23.90
-0.10
1
7276
11:39:46
23.85
23.90
23.90
-0.10
2
7275
11:39:26
23.85
23.90
23.90
-0.10
1
7273
11:39:23
23.85
23.90
23.90
-0.10
20
7272
11:38:58
23.85
23.90
23.90
-0.10
3
7252
11:38:35
23.85
23.90
23.90
-0.10
1
7249
11:38:22
23.85
23.90
23.90
-0.10
1
7248
11:38:17
23.85
23.90
23.90
-0.10
2
7247
11:38:16
23.85
23.90
23.90
-0.10
5
7245
11:38:07
23.85
23.90
23.90
-0.10
1
7240
11:37:39
23.85
23.90
23.90
-0.10
1
7239
11:37:37
23.85
23.90
23.90
-0.10
1
7238
11:37:34
23.85
23.90
23.90
-0.10
1
7237
11:37:28
23.85
23.90
23.85
-0.15
1
7236
11:37:08
23.85
23.90
23.90
-0.10
1
7235
11:36:33
23.85
23.90
23.90
-0.10
2
7234
11:36:09
23.85
23.90
23.90
-0.10
1
7232
11:36:09
23.85
23.90
23.90
-0.10
4
7231
11:36:07
23.85
23.90
23.90
-0.10
2
7227
11:36:04
23.85
23.90
23.85
-0.15
1
7225
11:36:01
23.85
23.90
23.90
-0.10
2
7224
11:36:00
23.85
23.90
23.85
-0.15
7
7222
11:35:40
23.85
23.90
23.90
-0.10
4
7215
11:35:22
23.85
23.90
23.90
-0.10
1
7211
11:35:10
23.85
23.90
23.85
-0.15
1
7210
11:34:34
23.85
23.90
23.90
-0.10
1
7209
11:34:11
23.85
23.90
23.90
-0.10
1
7208
11:34:03
23.85
23.90
23.85
-0.15
1
7207
11:33:45
23.85
23.90
23.85
-0.15
5
7206
11:33:34
23.85
23.90
23.85
-0.15
2
7201
11:33:29
23.85
23.90
23.90
-0.10
1
7199
11:33:22
23.85
23.90
23.90
-0.10
2
7198
11:32:56
23.85
23.90
23.90
-0.10
1
7196
11:32:41
23.85
23.90
23.90
-0.10
1
7195
11:32:31
23.85
23.90
23.90
-0.10
1
7194
11:32:21
23.85
23.90
23.85
-0.15
1
7193
11:32:19
23.85
23.90
23.90
-0.10
4
7192
11:31:45
23.85
23.90
23.85
-0.15
2
7188
11:31:37
23.85
23.90
23.90
-0.10
1
7186
11:31:29
23.85
23.90
23.90
-0.10
10
7185
11:31:25
23.85
23.90
23.90
-0.10
8
7175
11:31:25
23.85
23.90
23.90
-0.10
1
7167
11:31:09
23.85
23.90
23.90
-0.10
1
7166
11:31:01
23.85
23.90
23.90
-0.10
30
7165
11:30:31
23.85
23.90
23.90
-0.10
5
7135
11:30:29
23.85
23.90
23.90
-0.10
2
7130
11:30:28
23.85
23.90
23.90
-0.10
1
7128
11:30:28
23.85
23.90
23.90
-0.10
12
7127
11:30:26
23.85
23.90
23.90
-0.10
1
7115
11:30:19
23.85
23.90
23.90
-0.10
1
7114
11:30:16
23.85
23.90
23.90
-0.10
1
7113
11:30:16
23.85
23.90
23.90
-0.10
1
7112
11:30:13
23.85
23.90
23.90
-0.10
1
7111
11:30:12
23.85
23.90
23.90
-0.10
10
7110
11:30:08
23.85
23.90
23.85
-0.15
2
7100
11:29:55
23.85
23.90
23.90
-0.10
13
7098
11:29:54
23.85
23.90
23.90
-0.10
1
7085
11:29:54
23.85
23.90
23.90
-0.10
1
7084
11:29:54
23.85
23.90
23.90
-0.10
37
7083
11:29:28
23.85
23.95
23.85
-0.15
1
7046
11:29:21
23.85
23.90
23.90
-0.10
1
7045
11:29:20
23.85
23.90
23.85
-0.15
1
7044
11:29:20
23.85
23.90
23.90
-0.10
1
7043
11:29:20
23.85
23.90
23.90
-0.10
1
7042
11:29:20
23.85
23.90
23.90
-0.10
1
7041
11:29:20
23.85
23.95
23.95
-0.05
2
7040
11:29:20
23.90
23.95
23.90
-0.10
8
7038
11:29:20
23.85
23.90
23.90
-0.10
192
7030
11:29:08
23.85
23.90
23.85
-0.15
3
6838
11:28:48
23.85
23.90
23.90
-0.10
5
6835
11:28:37
23.85
23.90
23.90
-0.10
1
6830
11:28:35
23.85
23.90
23.85
-0.15
14
6829
11:28:22
23.85
23.90
23.90
-0.10
1
6815
11:28:19
23.85
23.90
23.90
-0.10
2
6814
11:28:06
23.85
23.90
23.90
-0.10
1
6812
11:27:46
23.85
23.90
23.85
-0.15
4
6811
11:26:51
23.85
23.90
23.85
-0.15
3
6807
11:26:32
23.85
23.90
23.85
-0.15
1
6804
11:26:32
23.85
23.90
23.85
-0.15
3
6803
11:26:32
23.85
23.90
23.90
-0.10
1
6800
11:26:32
23.85
23.90
23.85
-0.15
1
6799
11:26:32
23.85
23.90
23.90
-0.10
1
6798
11:26:32
23.85
23.90
23.90
-0.10
10
6797
11:26:32
23.85
23.90
23.90
-0.10
1
6787
11:26:32
23.85
23.90
23.90
-0.10
137
6786
11:26:32
23.80
23.85
23.85
-0.15
362
6649
11:26:16
23.80
23.85
23.85
-0.15
2
6287
11:26:04
23.80
23.85
23.80
-0.20
3
6285
11:26:00
23.80
23.85
23.80
-0.20
2
6282
11:25:47
23.80
23.85
23.80
-0.20
1
6280
11:25:28
23.80
23.85
23.80
-0.20
1
6279
11:25:24
23.80
23.85
23.80
-0.20
2
6278
11:25:23
23.80
23.85
23.85
-0.15
18
6276
11:25:21
23.80
23.85
23.80
-0.20
20
6258
11:25:19
23.80
23.85
23.85
-0.15
2
6238
11:25:16
23.80
23.85
23.80
-0.20
1
6236
11:25:14
23.80
23.85
23.85
-0.15
1
6235
11:25:01
23.80
23.85
23.85
-0.15
1
6234
11:24:18
23.80
23.85
23.85
-0.15
2
6233
11:24:08
23.80
23.85
23.80
-0.20
1
6231
11:23:55
23.80
23.85
23.85
-0.15
1
6230
11:23:50
23.80
23.85
23.85
-0.15
12
6229
11:23:45
23.80
23.85
23.85
-0.15
1
6217
11:23:09
23.80
23.85
23.85
-0.15
3
6216
11:22:59
23.80
23.85
23.85
-0.15
1
6213
11:22:53
23.80
23.85
23.80
-0.20
1
6212
11:22:53
23.80
23.85
23.80
-0.20
1
6211
11:22:47
23.80
23.85
23.85
-0.15
1
6210
11:22:25
23.80
23.85
23.80
-0.20
12
6209
11:22:16
23.80
23.85
23.85
-0.15
2
6197
11:22:16
23.80
23.85
23.85
-0.15
4
6195
11:22:16
23.80
23.85
23.85
-0.15
25
6191
11:22:09
23.80
23.85
23.85
-0.15
1
6166
11:21:58
23.80
23.85
23.80
-0.20
1
6165
11:21:57
23.80
23.85
23.85
-0.15
5
6164
11:21:51
23.80
23.85
23.80
-0.20
1
6159
11:21:46
23.80
23.85
23.85
-0.15
1
6158
11:20:37
23.80
23.85
23.85
-0.15
1
6157
11:20:31
23.80
23.85
23.85
-0.15
1
6156
11:20:19
23.80
23.85
23.80
-0.20
1
6155
11:20:19
23.80
23.85
23.85
-0.15
2
6154
11:20:18
23.80
23.85
23.85
-0.15
1
6152
11:20:11
23.80
23.85
23.80
-0.20
1
6151
11:20:09
23.80
23.85
23.80
-0.20
1
6150
11:19:54
23.80
23.85
23.80
-0.20
1
6149
11:19:26
23.80
23.85
23.80
-0.20
3
6148
11:18:59
23.80
23.85
23.80
-0.20
2
6145
11:18:51
23.80
23.85
23.80
-0.20
5
6143
11:18:30
23.80
23.85
23.80
-0.20
1
6138
11:18:30
23.80
23.85
23.80
-0.20
7
6137
11:18:15
23.80
23.85
23.85
-0.15
4
6130
11:18:12
23.80
23.85
23.80
-0.20
2
6126
11:18:04
23.80
23.85
23.80
-0.20
1
6124
11:17:53
23.80
23.85
23.80
-0.20
2
6123
11:17:46
23.80
23.85
23.80
-0.20
4
6121
11:17:43
23.80
23.85
23.80
-0.20
3
6117
11:17:43
23.80
23.85
23.80
-0.20
55
6114
11:17:13
23.80
23.85
23.80
-0.20
1
6059
11:17:10
23.80
23.85
23.80
-0.20
1
6058
11:16:43
23.80
23.85
23.80
-0.20
1
6057
11:15:53
23.80
23.85
23.85
-0.15
1
6056
11:15:41
23.80
23.85
23.80
-0.20
4
6055
11:15:37
23.80
23.85
23.80
-0.20
1
6051
11:15:35
23.80
23.85
23.80
-0.20
1
6050
11:15:33
23.80
23.85
23.80
-0.20
1
6049
11:15:33
23.80
23.85
23.80
-0.20
10
6048
11:15:05
23.80
23.85
23.80
-0.20
5
6038
11:15:01
23.80
23.85
23.80
-0.20
4
6033
11:14:50
23.80
23.85
23.80
-0.20
2
6029
11:14:49
23.80
23.85
23.80
-0.20
30
6027
11:14:48
23.80
23.85
23.80
-0.20
1
5997
11:14:35
23.80
23.85
23.80
-0.20
1
5996
11:14:20
23.80
23.85
23.85
-0.15
4
5995
11:13:38
23.80
23.85
23.85
-0.15
2
5991
11:13:03
23.80
23.85
23.80
-0.20
1
5989
11:12:51
23.80
23.85
23.80
-0.20
1
5988
11:12:46
23.80
23.85
23.80
-0.20
1
5987
11:12:46
23.80
23.85
23.80
-0.20
2
5986
11:11:40
23.80
23.85
23.80
-0.20
1
5984
11:11:10
23.80
23.85
23.80
-0.20
1
5983
11:11:06
23.80
23.85
23.80
-0.20
1
5982
11:11:05
23.80
23.85
23.80
-0.20
2
5981
11:11:05
23.80
23.85
23.80
-0.20
1
5979
11:10:47
23.80
23.85
23.80
-0.20
1
5978
11:10:28
23.80
23.85
23.80
-0.20
1
5977
11:09:59
23.80
23.85
23.80
-0.20
8
5976
11:09:59
23.80
23.85
23.80
-0.20
2
5968
11:09:57
23.80
23.85
23.80
-0.20
1
5966
11:09:57
23.80
23.85
23.80
-0.20
20
5965
11:09:48
23.80
23.85
23.80
-0.20
1
5945
11:09:46
23.80
23.85
23.80
-0.20
1
5944
11:09:28
23.80
23.85
23.80
-0.20
1
5943
11:09:11
23.80
23.85
23.80
-0.20
2
5942
11:09:09
23.80
23.85
23.80
-0.20
1
5940
11:07:45
23.80
23.85
23.80
-0.20
1
5939
11:07:08
23.80
23.85
23.80
-0.20
1
5938
11:06:50
23.80
23.85
23.80
-0.20
1
5937
11:06:37
23.80
23.85
23.80
-0.20
3
5936
11:05:56
23.80
23.85
23.80
-0.20
4
5933
11:05:53
23.80
23.85
23.80
-0.20
4
5929
11:04:21
23.80
23.85
23.80
-0.20
1
5925
11:04:08
23.80
23.85
23.80
-0.20
10
5924
11:03:37
23.80
23.85
23.80
-0.20
5
5914
11:03:35
23.80
23.85
23.80
-0.20
5
5909
11:03:31
23.80
23.85
23.80
-0.20
1
5904
11:03:24
23.80
23.85
23.80
-0.20
1
5903
11:03:21
23.80
23.85
23.80
-0.20
1
5902
11:03:10
23.80
23.85
23.80
-0.20
10
5901
11:02:46
23.80
23.85
23.80
-0.20
10
5891
11:02:17
23.80
23.85
23.80
-0.20
28
5881
11:02:08
23.80
23.85
23.85
-0.15
1
5853
11:01:53
23.80
23.85
23.80
-0.20
8
5852
11:01:23
23.80
23.85
23.80
-0.20
2
5844
11:01:15
23.80
23.85
23.80
-0.20
1
5842
11:01:13
23.80
23.85
23.80
-0.20
4
5841
11:00:58
23.80
23.85
23.80
-0.20
3
5837
11:00:53
23.80
23.85
23.85
-0.15
1
5834
11:00:50
23.80
23.85
23.80
-0.20
2
5833
11:00:34
23.80
23.85
23.80
-0.20
5
5831
11:00:16
23.80
23.85
23.85
-0.15
2
5826
11:00:12
23.80
23.85
23.80
-0.20
1
5824
10:59:50
23.80
23.85
23.80
-0.20
1
5823
10:59:32
23.80
23.85
23.85
-0.15
2
5822
10:59:31
23.80
23.85
23.80
-0.20
2
5820
10:59:28
23.80
23.85
23.80
-0.20
2
5818
10:59:28
23.80
23.85
23.80
-0.20
2
5816
10:59:23
23.80
23.85
23.85
-0.15
1
5814
10:59:00
23.80
23.85
23.85
-0.15
1
5813
10:58:50
23.80
23.85
23.80
-0.20
2
5812
10:58:43
23.80
23.85
23.80
-0.20
2
5810
10:58:37
23.80
23.85
23.80
-0.20
1
5808
10:58:35
23.80
23.85
23.80
-0.20
8
5807
10:58:32
23.80
23.85
23.80
-0.20
3
5799
10:58:32
23.80
23.85
23.80
-0.20
1
5796
10:58:25
23.80
23.85
23.80
-0.20
2
5795
10:58:24
23.80
23.85
23.80
-0.20
40
5793
10:58:20
23.80
23.85
23.80
-0.20
45
5753
10:58:19
23.80
23.85
23.80
-0.20
3
5708
10:58:19
23.80
23.85
23.80
-0.20
27
5705
10:58:19
23.80
23.85
23.80
-0.20
91
5678
10:58:18
23.80
23.85
23.80
-0.20
2
5587
10:58:08
23.80
23.85
23.80
-0.20
10
5585
10:57:49
23.80
23.85
23.85
-0.15
2
5575
10:57:19
23.80
23.85
23.85
-0.15
2
5573
10:56:51
23.80
23.85
23.85
-0.15
6
5571
10:56:42
23.80
23.85
23.80
-0.20
2
5565
10:56:37
23.80
23.85
23.85
-0.15
1
5563
10:56:22
23.80
23.85
23.80
-0.20
1
5562
10:56:14
23.80
23.85
23.85
-0.15
1
5561
10:55:50
23.80
23.85
23.85
-0.15
2
5560
10:55:20
23.80
23.85
23.85
-0.15
1
5558
10:54:53
23.80
23.85
23.85
-0.15
1
5557
10:54:38
23.80
23.85
23.85
-0.15
10
5556
10:54:35
23.80
23.85
23.80
-0.20
4
5546
10:54:34
23.80
23.85
23.80
-0.20
1
5542
10:54:34
23.80
23.85
23.80
-0.20
2
5541
10:53:59
23.80
23.85
23.80
-0.20
1
5539
10:53:48
23.80
23.85
23.80
-0.20
5
5538
10:53:43
23.80
23.85
23.80
-0.20
10
5533
10:53:36
23.80
23.85
23.80
-0.20
3
5523
10:53:19
23.80
23.85
23.80
-0.20
14
5520
10:53:09
23.80
23.85
23.80
-0.20
2
5506
10:53:07
23.80
23.85
23.80
-0.20
12
5504
10:53:01
23.80
23.85
23.80
-0.20
3
5492
10:53:00
23.80
23.85
23.80
-0.20
1
5489
10:52:50
23.80
23.85
23.80
-0.20
2
5488
10:52:47
23.80
23.85
23.85
-0.15
3
5486
10:52:44
23.80
23.85
23.80
-0.20
1
5483
10:52:44
23.80
23.85
23.85
-0.15
3
5482
10:52:36
23.80
23.85
23.85
-0.15
1
5479
10:52:22
23.80
23.85
23.80
-0.20
10
5478
10:52:19
23.80
23.85
23.80
-0.20
1
5468
10:52:16
23.80
23.85
23.80
-0.20
10
5467
10:52:10
23.80
23.85
23.85
-0.15
1
5457
10:52:03
23.80
23.85
23.80
-0.20
2
5456
10:52:00
23.80
23.85
23.80
-0.20
1
5454
10:51:57
23.80
23.85
23.85
-0.15
1
5453
10:51:46
23.80
23.85
23.80
-0.20
1
5452
10:51:38
23.80
23.85
23.80
-0.20
1
5451
10:51:35
23.80
23.85
23.85
-0.15
1
5450
10:51:34
23.80
23.85
23.85
-0.15
2
5449
10:51:21
23.80
23.85
23.85
-0.15
4
5447
10:51:17
23.80
23.85
23.80
-0.20
4
5443
10:51:15
23.80
23.85
23.80
-0.20
10
5439
10:50:56
23.80
23.85
23.80
-0.20
2
5429
10:50:40
23.80
23.85
23.80
-0.20
3
5427
10:50:11
23.80
23.85
23.80
-0.20
1
5424
10:50:11
23.80
23.85
23.85
-0.15
2
5423
10:49:44
23.80
23.85
23.80
-0.20
2
5421
10:49:37
23.80
23.85
23.85
-0.15
1
5419
10:49:19
23.80
23.85
23.85
-0.15
5
5418
10:49:15
23.80
23.85
23.85
-0.15
1
5413
10:49:07
23.80
23.85
23.85
-0.15
4
5412
10:49:06
23.80
23.85
23.85
-0.15
1
5408
10:48:57
23.80
23.85
23.85
-0.15
1
5407
10:48:53
23.80
23.85
23.80
-0.20
1
5406
10:48:47
23.80
23.85
23.85
-0.15
1
5405
10:48:39
23.85
23.90
23.85
-0.15
31
5404
10:48:39
23.85
23.90
23.85
-0.15
16
5373
10:48:38
23.85
23.90
23.85
-0.15
1
5357
10:48:37
23.85
23.90
23.85
-0.15
8
5356
10:48:36
23.85
23.90
23.85
-0.15
4
5348
10:48:35
23.85
23.90
23.85
-0.15
2
5344
10:48:10
23.85
23.90
23.85
-0.15
5
5342
10:48:05
23.85
23.90
23.85
-0.15
2
5337
10:48:00
23.85
23.90
23.85
-0.15
3
5335
10:47:35
23.85
23.90
23.85
-0.15
5
5332
10:47:32
23.85
23.90
23.90
-0.10
4
5327
10:47:18
23.85
23.90
23.90
-0.10
5
5323
10:47:09
23.85
23.90
23.85
-0.15
3
5318
10:47:08
23.85
23.90
23.85
-0.15
2
5315
10:47:06
23.85
23.90
23.85
-0.15
1
5313
10:47:04
23.85
23.90
23.85
-0.15
5
5312
10:47:04
23.85
23.90
23.85
-0.15
80
5307
10:47:04
23.85
23.90
23.85
-0.15
47
5227
10:47:04
23.85
23.90
23.90
-0.10
3
5180
10:47:03
23.85
23.90
23.85
-0.15
27
5177
10:46:59
23.85
23.90
23.85
-0.15
2
5150
10:46:46
23.85
23.90
23.85
-0.15
10
5148
10:46:46
23.85
23.90
23.85
-0.15
1
5138
10:46:45
23.85
23.90
23.85
-0.15
1
5137
10:46:02
23.85
23.90
23.85
-0.15
1
5136
10:45:55
23.85
23.90
23.85
-0.15
10
5135
10:45:24
23.85
23.90
23.85
-0.15
2
5125
10:45:08
23.85
23.90
23.90
-0.10
1
5123
10:44:58
23.85
23.90
23.85
-0.15
2
5122
10:44:57
23.85
23.90
23.90
-0.10
2
5120
10:44:51
23.85
23.90
23.85
-0.15
2
5118
10:44:26
23.85
23.90
23.90
-0.10
5
5116
10:44:16
23.85
23.90
23.85
-0.15
2
5111
10:44:00
23.85
23.90
23.85
-0.15
1
5109
10:44:00
23.85
23.90
23.85
-0.15
1
5108
10:43:40
23.85
23.90
23.85
-0.15
1
5107
10:43:32
23.85
23.90
23.85
-0.15
3
5106
10:43:32
23.85
23.90
23.85
-0.15
1
5103
10:43:31
23.85
23.90
23.85
-0.15
4
5102
10:43:31
23.85
23.90
23.85
-0.15
1
5098
10:43:31
23.85
23.90
23.85
-0.15
1
5097
10:43:31
23.90
23.95
23.90
-0.10
182
5096
10:43:26
23.90
23.95
23.90
-0.10
3
4914
10:43:26
23.90
23.95
23.90
-0.10
1
4911
10:42:58
23.90
23.95
23.90
-0.10
2
4910
10:42:29
23.90
23.95
23.90
-0.10
2
4908
10:42:29
23.90
23.95
23.90
-0.10
1
4906
10:42:18
23.90
23.95
23.90
-0.10
1
4905
10:41:57
23.90
23.95
23.90
-0.10
1
4904
10:41:35
23.90
23.95
23.90
-0.10
10
4903
10:41:01
23.90
23.95
23.90
-0.10
3
4893
10:40:41
23.90
23.95
23.90
-0.10
5
4890
10:40:23
23.90
23.95
23.90
-0.10
5
4885
10:40:17
23.90
23.95
23.90
-0.10
1
4880
10:39:55
23.90
23.95
23.90
-0.10
2
4879
10:39:37
23.90
23.95
23.90
-0.10
2
4877
10:39:19
23.90
23.95
23.90
-0.10
1
4875
10:39:14
23.90
23.95
23.90
-0.10
1
4874
10:39:00
23.90
23.95
23.95
-0.05
2
4873
10:39:00
23.90
23.95
23.90
-0.10
1
4871
10:38:44
23.90
23.95
23.90
-0.10
1
4870
10:38:43
23.90
23.95
23.90
-0.10
1
4869
10:38:38
23.90
23.95
23.90
-0.10
1
4868
10:38:32
23.90
23.95
23.90
-0.10
5
4867
10:38:22
23.90
23.95
23.95
-0.05
2
4862
10:38:11
23.90
23.95
23.90
-0.10
1
4860
10:38:11
23.90
23.95
23.90
-0.10
2
4859
10:38:01
23.90
23.95
23.90
-0.10
1
4857
10:37:49
23.90
23.95
23.90
-0.10
10
4856
10:37:45
23.90
23.95
23.95
-0.05
1
4846
10:37:44
23.90
23.95
23.95
-0.05
2
4845
10:37:41
23.90
23.95
23.90
-0.10
1
4843
10:37:37
23.90
23.95
23.90
-0.10
1
4842
10:37:25
23.90
23.95
23.90
-0.10
1
4841
10:36:27
23.90
23.95
23.95
-0.05
1
4840
10:36:27
23.90
23.95
23.95
-0.05
1
4839
10:36:06
23.90
23.95
23.95
-0.05
2
4838
10:35:30
23.90
23.95
23.90
-0.10
2
4836
10:35:27
23.90
23.95
23.95
-0.05
1
4834
10:35:24
23.90
23.95
23.90
-0.10
4
4833
10:35:06
23.90
23.95
23.90
-0.10
2
4829
10:34:52
23.90
23.95
23.95
-0.05
1
4827
10:34:50
23.90
23.95
23.90
-0.10
2
4826
10:34:39
23.90
23.95
23.95
-0.05
2
4824
10:34:38
23.90
23.95
23.95
-0.05
2
4822
10:34:37
23.90
23.95
23.90
-0.10
10
4820
10:34:27
23.90
23.95
23.90
-0.10
1
4810
10:34:22
23.90
23.95
23.90
-0.10
1
4809
10:34:17
23.90
23.95
23.90
-0.10
2
4808
10:34:17
23.90
23.95
23.95
-0.05
1
4806
10:34:17
23.90
23.95
23.95
-0.05
2
4805
10:34:11
23.90
23.95
23.90
-0.10
2
4803
10:34:02
23.90
23.95
23.95
-0.05
1
4801
10:33:27
23.90
23.95
23.95
-0.05
10
4800
10:33:21
23.90
23.95
23.90
-0.10
2
4790
10:32:08
23.90
23.95
23.90
-0.10
2
4788
10:32:05
23.90
23.95
23.95
-0.05
5
4786
10:32:02
23.90
23.95
23.90
-0.10
1
4781
10:31:56
23.90
23.95
23.90
-0.10
12
4780
10:31:55
23.90
23.95
23.90
-0.10
3
4768
10:31:38
23.90
23.95
23.90
-0.10
3
4765
10:31:34
23.90
23.95
23.95
-0.05
10
4762
10:30:54
23.90
23.95
23.90
-0.10
2
4752
10:30:43
23.90
23.95
23.90
-0.10
3
4750
10:30:07
23.90
23.95
23.90
-0.10
2
4747
10:29:41
23.90
23.95
23.90
-0.10
6
4745
10:29:38
23.90
23.95
23.90
-0.10
1
4739
10:29:27
23.90
23.95
23.90
-0.10
1
4738
10:29:11
23.90
23.95
23.95
-0.05
1
4737
10:28:08
23.90
23.95
23.90
-0.10
1
4736
10:28:04
23.90
23.95
23.90
-0.10
3
4735
10:27:55
23.90
23.95
23.95
-0.05
1
4732
10:27:52
23.90
23.95
23.90
-0.10
4
4731
10:27:13
23.90
23.95
23.90
-0.10
4
4727
10:27:05
23.90
23.95
23.90
-0.10
2
4723
10:26:21
23.90
23.95
23.90
-0.10
1
4721
10:26:21
23.90
23.95
23.90
-0.10
1
4720
10:26:21
23.90
23.95
23.90
-0.10
1
4719
10:26:20
23.90
23.95
23.90
-0.10
1
4718
10:26:20
23.90
23.95
23.90
-0.10
1
4717
10:26:20
23.90
23.95
23.90
-0.10
1
4716
10:26:16
23.90
23.95
23.90
-0.10
2
4715
10:26:16
23.90
23.95
23.90
-0.10
4
4713
10:25:48
23.90
23.95
23.90
-0.10
4
4709
10:25:35
23.90
23.95
23.90
-0.10
4
4705
10:25:07
23.90
23.95
23.90
-0.10
2
4701
10:24:55
23.90
23.95
23.95
-0.05
10
4699
10:24:55
23.90
23.95
23.90
-0.10
2
4689
10:24:22
23.90
23.95
23.90
-0.10
2
4687
10:24:17
23.90
23.95
23.90
-0.10
3
4685
10:24:12
23.90
23.95
23.90
-0.10
1
4682
10:24:07
23.90
23.95
23.90
-0.10
1
4681
10:23:52
23.90
23.95
23.90
-0.10
1
4680
10:23:48
23.90
23.95
23.90
-0.10
5
4679
10:22:31
23.90
23.95
23.90
-0.10
50
4674
10:22:30
23.90
23.95
23.90
-0.10
2
4624
10:22:04
23.90
23.95
23.95
-0.05
8
4622
10:21:48
23.90
23.95
23.90
-0.10
2
4614
10:21:27
23.90
23.95
23.95
-0.05
5
4612
10:21:13
23.90
23.95
23.90
-0.10
2
4607
10:21:05
23.90
23.95
23.95
-0.05
2
4605
10:20:59
23.90
23.95
23.90
-0.10
2
4603
10:20:20
23.90
23.95
23.95
-0.05
2
4601
10:20:17
23.90
23.95
23.95
-0.05
10
4599
10:19:45
23.90
23.95
23.90
-0.10
2
4589
10:19:16
23.90
23.95
23.95
-0.05
2
4587
10:18:52
23.90
23.95
23.90
-0.10
2
4585
10:18:32
23.90
23.95
23.95
-0.05
4
4583
10:17:53
23.90
23.95
23.90
-0.10
2
4579
10:17:29
23.90
23.95
23.90
-0.10
1
4577
10:16:50
23.90
23.95
23.90
-0.10
1
4576
10:16:48
23.90
23.95
23.90
-0.10
3
4575
10:16:41
23.90
23.95
23.95
-0.05
2
4572
10:16:41
23.90
23.95
23.95
-0.05
10
4570
10:16:28
23.90
23.95
23.90
-0.10
1
4560
10:16:08
23.90
23.95
23.95
-0.05
1
4559
10:15:23
23.90
23.95
23.95
-0.05
1
4558
10:15:06
23.90
23.95
23.95
-0.05
2
4557
10:14:17
23.90
23.95
23.95
-0.05
2
4555
10:14:17
23.90
23.95
23.95
-0.05
1
4553
10:13:57
23.90
23.95
23.95
-0.05
3
4552
10:13:52
23.90
23.95
23.95
-0.05
1
4549
10:13:45
23.90
23.95
23.95
-0.05
1
4548
10:13:32
23.90
23.95
23.95
-0.05
1
4547
10:13:19
23.90
23.95
23.95
-0.05
1
4546
10:13:19
23.90
23.95
23.95
-0.05
1
4545
10:13:15
23.90
23.95
23.95
-0.05
6
4544
10:13:13
23.90
23.95
23.95
-0.05
2
4538
10:13:01
23.90
23.95
23.95
-0.05
1
4536
10:12:16
23.90
23.95
23.95
-0.05
2
4535
10:12:01
23.90
23.95
23.95
-0.05
2
4533
10:12:00
23.90
23.95
23.90
-0.10
1
4531
10:11:53
23.90
23.95
23.90
-0.10
5
4530
10:11:46
23.90
23.95
23.90
-0.10
1
4525
10:11:43
23.90
23.95
23.90
-0.10
5
4524
10:11:41
23.90
23.95
23.95
-0.05
17
4519
10:11:39
23.90
23.95
23.95
-0.05
2
4502
10:11:39
23.90
23.95
23.90
-0.10
2
4500
10:11:39
23.90
23.95
23.90
-0.10
1
4498
10:11:39
23.90
23.95
23.90
-0.10
1
4497
10:11:39
23.85
23.90
23.90
-0.10
2
4496
10:11:39
23.90
23.95
23.90
-0.10
1
4494
10:11:39
23.85
23.90
23.95
-0.05
10
4493
10:11:39
23.85
23.90
23.90
-0.10
1
4483
10:11:39
23.90
23.95
23.90
-0.10
2
4482
10:11:39
23.90
23.95
23.95
-0.05
4
4480
10:11:39
23.85
23.95
23.85
-0.15
2
4476
10:11:39
23.85
23.90
23.90
-0.10
42
4474
10:11:39
23.80
23.85
23.85
-0.15
335
4432
10:11:39
23.80
23.85
23.80
-0.20
1
4097
10:11:31
23.80
23.85
23.80
-0.20
1
4096
10:10:57
23.80
23.85
23.80
-0.20
1
4095
10:10:53
23.80
23.85
23.80
-0.20
1
4094
10:10:50
23.80
23.85
23.80
-0.20
1
4093
10:10:46
23.80
23.85
23.80
-0.20
1
4092
10:10:46
23.80
23.85
23.80
-0.20
10
4091
10:10:46
23.80
23.85
23.80
-0.20
2
4081
10:10:40
23.80
23.85
23.80
-0.20
4
4079
10:10:35
23.80
23.85
23.85
-0.15
2
4075
10:10:35
23.80
23.85
23.80
-0.20
200
4073
10:10:22
23.80
23.85
23.85
-0.15
5
3873
10:10:12
23.80
23.85
23.85
-0.15
1
3868
10:10:08
23.80
23.85
23.80
-0.20
1
3867
10:09:54
23.80
23.85
23.85
-0.15
2
3866
10:09:41
23.80
23.85
23.80
-0.20
2
3864
10:09:10
23.80
23.85
23.80
-0.20
1
3862
10:09:09
23.80
23.85
23.85
-0.15
4
3861
10:09:05
23.80
23.85
23.80
-0.20
3
3857
10:09:00
23.80
23.85
23.80
-0.20
1
3854
10:08:59
23.80
23.85
23.80
-0.20
2
3853
10:08:56
23.80
23.85
23.80
-0.20
1
3851
10:08:55
23.80
23.85
23.85
-0.15
10
3850
10:08:54
23.80
23.85
23.80
-0.20
2
3840
10:08:51
23.80
23.85
23.80
-0.20
24
3838
10:08:43
23.80
23.85
23.80
-0.20
2
3814
10:08:33
23.80
23.85
23.80
-0.20
2
3812
10:08:33
23.80
23.85
23.80
-0.20
1
3810
10:07:49
23.80
23.85
23.80
-0.20
1
3809
10:07:49
23.80
23.85
23.80
-0.20
1
3808
10:07:47
23.80
23.85
23.85
-0.15
2
3807
10:07:32
23.80
23.85
23.85
-0.15
2
3805
10:07:09
23.80
23.85
23.80
-0.20
1
3803
10:07:06
23.80
23.85
23.80
-0.20
2
3802
10:07:06
23.80
23.85
23.80
-0.20
1
3800
10:07:03
23.80
23.85
23.80
-0.20
1
3799
10:07:00
23.80
23.85
23.85
-0.15
5
3798
10:06:55
23.80
23.85
23.80
-0.20
52
3793
10:06:44
23.80
23.85
23.85
-0.15
4
3741
10:06:37
23.80
23.85
23.80
-0.20
1
3737
10:06:33
23.80
23.85
23.85
-0.15
30
3736
10:06:27
23.80
23.85
23.80
-0.20
1
3706
10:06:21
23.80
23.85
23.80
-0.20
1
3705
10:06:18
23.80
23.85
23.80
-0.20
1
3704
10:06:18
23.80
23.85
23.85
-0.15
2
3703
10:06:17
23.80
23.85
23.80
-0.20
2
3701
10:06:15
23.80
23.85
23.85
-0.15
3
3699
10:06:15
23.80
23.85
23.80
-0.20
1
3696
10:06:15
23.80
23.85
23.80
-0.20
44
3695
10:06:12
23.80
23.85
23.80
-0.20
2
3651
10:06:08
23.80
23.85
23.80
-0.20
1
3649
10:06:04
23.80
23.85
23.80
-0.20
2
3648
10:06:00
23.80
23.85
23.80
-0.20
2
3646
10:06:00
23.80
23.85
23.80
-0.20
1
3644
10:05:58
23.80
23.85
23.80
-0.20
1
3643
10:05:51
23.80
23.85
23.80
-0.20
2
3642
10:05:45
23.80
23.85
23.80
-0.20
1
3640
10:05:38
23.80
23.85
23.80
-0.20
4
3639
10:05:24
23.80
23.85
23.85
-0.15
2
3635
10:05:24
23.80
23.85
23.80
-0.20
4
3633
10:05:17
23.80
23.85
23.85
-0.15
1
3629
10:05:00
23.80
23.85
23.85
-0.15
5
3628
10:04:44
23.80
23.85
23.85
-0.15
2
3623
10:04:35
23.80
23.85
23.80
-0.20
2
3621
10:04:28
23.80
23.85
23.80
-0.20
1
3619
10:04:11
23.80
23.85
23.80
-0.20
1
3618
10:04:08
23.80
23.85
23.80
-0.20
1
3617
10:04:01
23.80
23.85
23.80
-0.20
4
3616
10:04:01
23.80
23.85
23.80
-0.20
5
3612
10:03:57
23.80
23.85
23.80
-0.20
2
3607
10:03:42
23.80
23.85
23.85
-0.15
1
3605
10:03:31
23.80
23.85
23.80
-0.20
2
3604
10:03:25
23.80
23.85
23.85
-0.15
4
3602
10:03:12
23.80
23.85
23.85
-0.15
1
3598
10:03:07
23.80
23.85
23.80
-0.20
2
3597
10:03:05
23.80
23.85
23.80
-0.20
3
3595
10:03:04
23.80
23.85
23.80
-0.20
1
3592
10:02:24
23.80
23.85
23.85
-0.15
3
3591
10:02:15
23.80
23.85
23.85
-0.15
2
3588
10:02:06
23.80
23.85
23.80
-0.20
1
3586
10:02:05
23.80
23.85
23.85
-0.15
1
3585
10:02:04
23.80
23.85
23.85
-0.15
1
3584
10:02:04
23.80
23.85
23.85
-0.15
2
3583
10:02:03
23.80
23.85
23.85
-0.15
1
3581
10:01:51
23.80
23.85
23.85
-0.15
1
3580
10:01:50
23.80
23.85
23.85
-0.15
2
3579
10:01:48
23.80
23.85
23.85
-0.15
2
3577
10:01:36
23.80
23.85
23.85
-0.15
3
3575
10:01:32
23.80
23.85
23.80
-0.20
2
3572
10:01:31
23.80
23.85
23.85
-0.15
5
3570
10:01:22
23.80
23.85
23.85
-0.15
1
3565
10:01:13
23.80
23.85
23.85
-0.15
3
3564
10:00:59
23.80
23.85
23.80
-0.20
1
3561
10:00:59
23.80
23.85
23.80
-0.20
1
3560
10:00:58
23.80
23.85
23.85
-0.15
5
3559
10:00:57
23.80
23.85
23.85
-0.15
5
3554
10:00:51
23.80
23.85
23.80
-0.20
3
3549
10:00:30
23.80
23.85
23.80
-0.20
2
3546
10:00:30
23.80
23.85
23.85
-0.15
1
3544
10:00:22
23.80
23.85
23.80
-0.20
1
3543
10:00:09
23.80
23.85
23.85
-0.15
5
3542
10:00:08
23.80
23.85
23.80
-0.20
1
3537
10:00:05
23.80
23.85
23.85
-0.15
1
3536
09:59:54
23.80
23.85
23.80
-0.20
3
3535
09:59:30
23.80
23.85
23.80
-0.20
1
3532
09:58:56
23.80
23.85
23.80
-0.20
2
3531
09:58:41
23.80
23.85
23.80
-0.20
3
3529
09:58:40
23.80
23.85
23.80
-0.20
1
3526
09:58:01
23.80
23.85
23.80
-0.20
1
3525
09:57:54
23.80
23.85
23.85
-0.15
1
3524
09:57:32
23.80
23.85
23.85
-0.15
2
3523
09:57:26
23.80
23.85
23.80
-0.20
1
3521
09:57:24
23.80
23.85
23.80
-0.20
3
3520
09:57:21
23.80
23.85
23.80
-0.20
1
3517
09:57:15
23.80
23.85
23.85
-0.15
5
3516
09:57:14
23.80
23.85
23.85
-0.15
2
3511
09:57:09
23.80
23.85
23.85
-0.15
5
3509
09:56:59
23.80
23.85
23.80
-0.20
1
3504
09:56:51
23.80
23.85
23.80
-0.20
4
3503
09:56:47
23.80
23.85
23.85
-0.15
2
3499
09:56:47
23.80
23.85
23.85
-0.15
1
3497
09:56:34
23.80
23.85
23.85
-0.15
1
3496
09:55:56
23.80
23.85
23.80
-0.20
1
3495
09:55:49
23.80
23.85
23.80
-0.20
1
3494
09:55:47
23.80
23.85
23.85
-0.15
17
3493
09:55:47
23.80
23.85
23.85
-0.15
1
3476
09:55:47
23.80
23.85
23.80
-0.20
2
3475
09:55:47
23.80
23.85
23.85
-0.15
1
3473
09:55:47
23.80
23.85
23.80
-0.20
1
3472
09:55:47
23.80
23.90
23.80
-0.20
2
3471
09:55:47
23.80
23.90
23.80
-0.20
6
3469
09:55:47
23.85
23.90
23.85
-0.15
1
3463
09:55:47
23.85
23.90
23.85
-0.15
18
3462
09:55:47
23.85
23.90
23.85
-0.15
13
3444
09:55:27
23.85
23.90
23.85
-0.15
2
3431
09:54:57
23.85
23.90
23.85
-0.15
1
3429
09:54:28
23.85
23.90
23.85
-0.15
5
3428
09:54:04
23.85
23.90
23.85
-0.15
1
3423
09:54:04
23.85
23.90
23.85
-0.15
5
3422
09:54:02
23.85
23.90
23.85
-0.15
1
3417
09:53:58
23.85
23.90
23.85
-0.15
1
3416
09:53:47
23.85
23.90
23.85
-0.15
1
3415
09:53:30
23.85
23.90
23.85
-0.15
1
3414
09:53:29
23.85
23.90
23.85
-0.15
13
3413
09:53:17
23.85
23.90
23.85
-0.15
1
3400
09:53:09
23.85
23.90
23.85
-0.15
1
3399
09:53:08
23.85
23.90
23.85
-0.15
2
3398
09:53:08
23.85
23.90
23.85
-0.15
1
3396
09:53:08
23.85
23.90
23.85
-0.15
34
3395
09:53:08
23.85
23.90
23.85
-0.15
13
3361
09:53:08
23.85
23.90
23.85
-0.15
13
3348
09:53:08
23.85
23.90
23.85
-0.15
2
3335
09:53:08
23.85
23.90
23.85
-0.15
14
3333
09:53:08
23.85
23.90
23.85
-0.15
128
3319
09:53:07
23.85
23.90
23.85
-0.15
3
3191
09:53:05
23.85
23.90
23.85
-0.15
1
3188
09:53:03
23.85
23.90
23.85
-0.15
6
3187
09:52:51
23.85
23.90
23.85
-0.15
1
3181
09:52:50
23.85
23.90
23.85
-0.15
3
3180
09:52:48
23.85
23.90
23.85
-0.15
1
3177
09:52:42
23.85
23.90
23.90
-0.10
1
3176
09:52:12
23.85
23.90
23.85
-0.15
1
3175
09:52:12
23.85
23.90
23.85
-0.15
41
3174
09:51:55
23.85
23.90
23.85
-0.15
2
3133
09:51:55
23.85
23.90
23.85
-0.15
4
3131
09:51:07
23.85
23.90
23.85
-0.15
1
3127
09:51:05
23.85
23.90
23.90
-0.10
10
3126
09:50:46
23.85
23.90
23.85
-0.15
1
3116
09:50:46
23.85
23.90
23.90
-0.10
6
3115
09:50:32
23.85
23.90
23.90
-0.10
10
3109
09:50:23
23.85
23.90
23.90
-0.10
2
3099
09:50:22
23.85
23.90
23.90
-0.10
1
3097
09:50:12
23.85
23.90
23.90
-0.10
2
3096
09:50:00
23.85
23.90
23.85
-0.15
2
3094
09:49:37
23.85
23.90
23.85
-0.15
5
3092
09:49:33
23.85
23.90
23.85
-0.15
1
3087
09:49:22
23.85
23.90
23.90
-0.10
1
3086
09:49:05
23.85
23.90
23.90
-0.10
2
3085
09:48:58
23.85
23.90
23.90
-0.10
1
3083
09:48:55
23.85
23.90
23.85
-0.15
1
3082
09:48:54
23.85
23.90
23.85
-0.15
2
3081
09:48:54
23.85
23.90
23.85
-0.15
5
3079
09:48:44
23.85
23.90
23.85
-0.15
1
3074
09:48:38
23.85
23.90
23.85
-0.15
2
3073
09:48:24
23.85
23.90
23.85
-0.15
1
3071
09:48:05
23.85
23.90
23.90
-0.10
1
3070
09:47:50
23.85
23.90
23.90
-0.10
1
3069
09:47:50
23.85
23.90
23.90
-0.10
1
3068
09:47:18
23.90
23.95
23.90
-0.10
19
3067
09:47:16
23.90
23.95
23.90
-0.10
1
3048
09:47:16
23.90
23.95
23.90
-0.10
25
3047
09:46:50
23.90
23.95
23.90
-0.10
1
3022
09:46:47
23.90
23.95
23.90
-0.10
1
3021
09:46:40
23.90
23.95
23.90
-0.10
2
3020
09:46:38
23.90
23.95
23.90
-0.10
2
3018
09:46:16
23.90
23.95
23.95
-0.05
1
3016
09:45:46
23.90
23.95
23.90
-0.10
4
3015
09:45:44
23.90
23.95
23.95
-0.05
2
3011
09:45:37
23.90
23.95
23.90
-0.10
1
3009
09:45:34
23.90
23.95
23.90
-0.10
1
3008
09:45:32
23.90
23.95
23.95
-0.05
1
3007
09:45:31
23.90
23.95
23.95
-0.05
1
3006
09:45:17
23.90
23.95
23.95
-0.05
1
3005
09:45:09
23.90
23.95
23.95
-0.05
1
3004
09:44:52
23.90
23.95
23.90
-0.10
1
3003
09:44:52
23.90
23.95
23.90
-0.10
1
3002
09:44:52
23.90
23.95
23.90
-0.10
1
3001
09:44:52
23.85
23.90
23.90
-0.10
50
3000
09:44:51
23.85
23.95
23.85
-0.15
1
2950
09:44:50
23.85
23.90
23.90
-0.10
21
2949
09:44:50
23.85
23.90
23.90
-0.10
3
2928
09:44:50
23.85
23.90
23.90
-0.10
2
2925
09:44:50
23.85
23.90
23.90
-0.10
1
2923
09:44:50
23.85
23.90
23.90
-0.10
1
2922
09:44:50
23.85
23.90
23.90
-0.10
1
2921
09:44:50
23.85
23.90
23.90
-0.10
1
2920
09:44:50
23.85
23.90
23.90
-0.10
2
2919
09:44:49
23.85
23.95
23.85
-0.15
1
2917
09:44:49
23.85
23.95
23.85
-0.15
1
2916
09:44:49
23.85
23.95
23.85
-0.15
1
2915
09:44:49
23.85
23.90
23.90
-0.10
3
2914
09:44:49
23.85
23.90
23.90
-0.10
1
2911
09:44:49
23.85
23.90
23.90
-0.10
12
2910
09:44:48
23.90
23.95
23.90
-0.10
46
2898
09:44:48
23.90
23.95
23.90
-0.10
100
2852
09:44:39
23.90
23.95
23.90
-0.10
4
2752
09:44:30
23.90
23.95
23.95
-0.05
1
2748
09:44:22
23.90
23.95
23.90
-0.10
2
2747
09:44:19
23.90
23.95
23.95
-0.05
1
2745
09:44:18
23.90
23.95
23.90
-0.10
4
2744
09:44:16
23.90
23.95
23.90
-0.10
2
2740
09:44:13
23.90
23.95
23.95
-0.05
8
2738
09:43:22
23.90
23.95
23.90
-0.10
1
2730
09:43:10
23.90
23.95
23.90
-0.10
1
2729
09:42:29
23.90
23.95
23.90
-0.10
1
2728
09:42:27
23.90
23.95
23.95
-0.05
2
2727
09:42:20
23.90
23.95
23.95
-0.05
2
2725
09:42:03
23.90
23.95
23.95
-0.05
3
2723
09:41:31
23.90
23.95
23.95
-0.05
2
2720
09:40:31
23.95
24.00
23.95
-0.05
25
2718
09:40:27
23.95
24.00
23.95
-0.05
10
2693
09:40:14
23.95
24.00
23.95
-0.05
1
2683
09:40:11
23.95
24.00
23.95
-0.05
5
2682
09:40:11
23.95
24.00
23.95
-0.05
14
2677
09:40:11
23.95
24.00
23.95
-0.05
50
2663
09:40:11
23.95
24.00
23.95
-0.05
1
2613
09:39:52
23.95
24.00
23.95
-0.05
1
2612
09:39:44
23.95
24.00
23.95
-0.05
2
2611
09:39:37
23.95
24.00
23.95
-0.05
2
2609
09:39:35
23.95
24.00
23.95
-0.05
1
2607
09:39:34
23.95
24.00
23.95
-0.05
2
2606
09:39:30
23.95
24.00
23.95
-0.05
2
2604
09:39:30
23.95
24.00
23.95
-0.05
6
2602
09:39:18
23.95
24.00
24.00
0
3
2596
09:38:56
23.95
24.00
24.00
0
10
2593
09:38:56
23.95
24.00
24.00
0
1
2583
09:38:33
24.00
24.05
24.00
0
5
2582
09:38:33
24.00
24.05
24.00
0
10
2577
09:38:17
24.00
24.05
24.00
0
9
2567
09:38:14
24.00
24.05
24.00
0
2
2558
09:38:09
24.00
24.05
24.00
0
2
2556
09:37:51
24.00
24.05
24.00
0
5
2554
09:37:45
24.00
24.05
24.00
0
2
2549
09:37:41
24.00
24.05
24.00
0
1
2547
09:37:21
24.00
24.05
24.00
0
10
2546
09:37:19
24.00
24.05
24.05
+0.05
1
2536
09:37:13
24.00
24.05
24.05
+0.05
2
2535
09:37:10
24.00
24.05
24.00
0
20
2533
09:37:04
24.00
24.05
24.05
+0.05
2
2513
09:36:54
24.00
24.05
24.00
0
20
2511
09:36:46
24.00
24.05
24.00
0
45
2491
09:36:38
23.95
24.00
24.00
0
12
2446
09:36:38
23.95
24.00
24.00
0
5
2434
09:36:37
23.95
24.00
24.00
0
100
2429
09:36:31
23.95
24.00
23.95
-0.05
1
2329
09:36:31
23.95
24.00
24.00
0
5
2328
09:36:31
23.95
24.00
24.00
0
100
2323
09:36:12
23.95
24.00
24.00
0
1
2223
09:35:55
23.95
24.00
23.95
-0.05
1
2222
09:35:26
23.95
24.00
24.00
0
1
2221
09:35:23
23.95
24.00
24.00
0
1
2220
09:34:46
23.95
24.00
23.95
-0.05
2
2219
09:34:40
23.95
24.00
23.95
-0.05
1
2217
09:33:42
23.95
24.00
23.95
-0.05
1
2216
09:33:37
23.95
24.00
23.95
-0.05
1
2215
09:33:35
23.95
24.00
24.00
0
5
2214
09:33:04
23.95
24.00
24.00
0
5
2209
09:32:55
23.95
24.00
23.95
-0.05
3
2204
09:32:40
23.95
24.00
23.95
-0.05
1
2201
09:32:40
23.95
24.00
23.95
-0.05
1
2200
09:32:40
23.95
24.00
24.00
0
2
2199
09:32:22
23.95
24.00
23.95
-0.05
1
2197
09:32:16
23.95
24.00
23.95
-0.05
1
2196
09:32:14
23.95
24.00
23.95
-0.05
6
2195
09:32:08
23.95
24.00
23.95
-0.05
1
2189
09:31:27
23.95
24.00
23.95
-0.05
1
2188
09:31:06
23.95
24.00
24.00
0
10
2187
09:31:03
23.95
24.00
24.00
0
1
2177
09:30:42
23.95
24.00
24.00
0
5
2176
09:30:38
23.95
24.00
23.95
-0.05
1
2171
09:30:34
23.95
24.00
23.95
-0.05
2
2170
09:30:30
23.95
24.00
24.00
0
1
2168
09:30:26
23.95
24.00
24.00
0
1
2167
09:30:17
23.95
24.00
24.00
0
2
2166
09:30:13
23.95
24.00
23.95
-0.05
1
2164
09:30:05
23.95
24.00
23.95
-0.05
4
2163
09:30:02
23.95
24.00
23.95
-0.05
4
2159
09:29:55
23.95
24.00
23.95
-0.05
2
2155
09:29:53
23.95
24.00
24.00
0
1
2153
09:29:42
23.95
24.00
23.95
-0.05
1
2152
09:29:34
23.95
24.00
23.95
-0.05
2
2151
09:29:12
23.95
24.00
23.95
-0.05
1
2149
09:28:38
23.95
24.00
23.95
-0.05
1
2148
09:28:33
23.95
24.00
24.00
0
10
2147
09:28:32
23.95
24.00
24.00
0
2
2137
09:28:30
23.95
24.00
23.95
-0.05
2
2135
09:28:25
23.95
24.00
24.00
0
5
2133
09:28:22
23.95
24.00
24.00
0
3
2128
09:28:22
23.95
24.00
23.95
-0.05
4
2125
09:28:21
23.95
24.00
24.00
0
9
2121
09:28:11
23.95
24.00
24.00
0
10
2112
09:27:47
23.95
24.00
24.00
0
1
2102
09:27:46
23.95
24.00
24.00
0
1
2101
09:27:46
23.95
24.00
23.95
-0.05
1
2100
09:27:46
23.95
24.00
23.95
-0.05
1
2099
09:27:37
23.95
24.00
23.95
-0.05
1
2098
09:27:31
23.95
24.00
23.95
-0.05
2
2097
09:27:22
23.95
24.00
24.00
0
4
2095
09:27:16
23.95
24.00
23.95
-0.05
2
2091
09:27:06
23.95
24.00
23.95
-0.05
2
2089
09:26:54
23.95
24.00
23.95
-0.05
1
2087
09:26:50
23.95
24.00
23.95
-0.05
1
2086
09:26:50
23.95
24.00
23.95
-0.05
1
2085
09:26:28
23.95
24.00
23.95
-0.05
1
2084
09:26:27
23.95
24.00
23.95
-0.05
1
2083
09:26:18
23.95
24.00
23.95
-0.05
1
2082
09:26:18
23.95
24.00
23.95
-0.05
10
2081
09:25:46
23.95
24.00
23.95
-0.05
2
2071
09:25:40
23.95
24.00
23.95
-0.05
2
2069
09:25:29
23.95
24.00
23.95
-0.05
1
2067
09:25:28
23.95
24.00
23.95
-0.05
5
2066
09:24:41
23.95
24.00
23.95
-0.05
1
2061
09:24:39
23.95
24.00
23.95
-0.05
1
2060
09:24:25
23.95
24.00
23.95
-0.05
3
2059
09:23:52
23.95
24.00
23.95
-0.05
2
2056
09:23:52
23.95
24.00
23.95
-0.05
10
2054
09:23:45
23.95
24.00
23.95
-0.05
1
2044
09:23:42
23.95
24.00
23.95
-0.05
1
2043
09:23:24
23.95
24.00
23.95
-0.05
2
2042
09:23:17
23.95
24.00
23.95
-0.05
2
2040
09:23:08
23.95
24.00
23.95
-0.05
5
2038
09:22:19
23.95
24.00
23.95
-0.05
1
2033
09:22:19
23.95
24.00
23.95
-0.05
1
2032
09:22:19
24.00
24.05
24.00
0
16
2031
09:22:17
24.00
24.05
24.00
0
6
2015
09:22:09
24.00
24.05
24.00
0
1
2009
09:22:09
24.00
24.05
24.00
0
2
2008
09:22:01
24.00
24.05
24.00
0
5
2006
09:21:47
24.00
24.05
24.00
0
1
2001
09:21:39
24.00
24.05
24.00
0
1
2000
09:21:34
24.00
24.05
24.00
0
1
1999
09:21:19
24.00
24.05
24.00
0
1
1998
09:21:17
24.00
24.05
24.00
0
1
1997
09:21:15
24.00
24.05
24.05
+0.05
1
1996
09:21:10
24.00
24.05
24.00
0
3
1995
09:21:10
24.00
24.05
24.00
0
4
1992
09:21:10
24.00
24.05
24.00
0
6
1988
09:21:10
24.00
24.05
24.00
0
100
1982
09:21:06
24.00
24.05
24.05
+0.05
1
1882
09:20:45
24.00
24.05
24.05
+0.05
3
1881
09:20:39
24.00
24.05
24.00
0
1
1878
09:20:33
24.00
24.05
24.00
0
2
1877
09:20:33
24.00
24.05
24.00
0
25
1875
09:20:17
24.00
24.05
24.00
0
5
1850
09:20:15
24.00
24.05
24.00
0
2
1845
09:20:12
24.00
24.05
24.00
0
1
1843
09:20:08
24.00
24.05
24.00
0
1
1842
09:20:07
24.00
24.05
24.00
0
1
1841
09:20:07
24.00
24.05
24.05
+0.05
8
1840
09:20:03
24.00
24.05
24.00
0
1
1832
09:19:48
24.00
24.05
24.00
0
2
1831
09:19:46
24.00
24.05
24.00
0
1
1829
09:19:45
24.00
24.05
24.00
0
3
1828
09:19:45
24.00
24.05
24.00
0
123
1825
09:19:41
24.00
24.05
24.00
0
1
1702
09:19:29
24.00
24.05
24.00
0
10
1701
09:19:29
24.00
24.05
24.00
0
10
1691
09:19:08
24.00
24.05
24.00
0
1
1681
09:18:57
24.00
24.05
24.00
0
2
1680
09:18:55
24.00
24.05
24.00
0
50
1678
09:18:39
24.00
24.05
24.00
0
3
1628
09:18:10
24.00
24.05
24.00
0
1
1625
09:18:05
24.00
24.05
24.00
0
1
1624
09:18:03
24.00
24.05
24.05
+0.05
1
1623
09:18:02
24.00
24.05
24.00
0
3
1622
09:17:41
24.00
24.05
24.05
+0.05
20
1619
09:17:36
24.00
24.05
24.05
+0.05
5
1599
09:17:16
24.00
24.05
24.05
+0.05
3
1594
09:17:01
24.00
24.05
24.05
+0.05
1
1591
09:16:59
24.00
24.05
24.00
0
1
1590
09:16:59
24.00
24.05
24.05
+0.05
5
1589
09:16:49
24.00
24.05
24.05
+0.05
4
1584
09:16:36
24.00
24.05
24.05
+0.05
2
1580
09:16:34
24.05
24.10
24.05
+0.05
35
1578
09:16:28
24.05
24.10
24.05
+0.05
20
1543
09:16:25
24.05
24.10
24.05
+0.05
1
1523
09:16:15
24.05
24.10
24.05
+0.05
2
1522
09:16:14
24.05
24.10
24.05
+0.05
1
1520
09:16:11
24.05
24.10
24.05
+0.05
3
1519
09:16:08
24.05
24.10
24.05
+0.05
2
1516
09:16:06
24.05
24.10
24.05
+0.05
5
1514
09:16:06
24.05
24.10
24.05
+0.05
1
1509
09:15:59
24.05
24.10
24.05
+0.05
1
1508
09:15:54
24.05
24.10
24.05
+0.05
1
1507
09:15:49
24.05
24.10
24.05
+0.05
1
1506
09:15:48
24.05
24.10
24.05
+0.05
1
1505
09:15:48
24.05
24.10
24.05
+0.05
30
1504
09:15:46
24.05
24.10
24.05
+0.05
1
1474
09:15:43
24.05
24.10
24.05
+0.05
2
1473
09:15:31
24.05
24.10
24.10
+0.10
1
1471
09:15:30
24.05
24.10
24.05
+0.05
15
1470
09:15:28
24.05
24.10
24.05
+0.05
1
1455
09:15:27
24.05
24.10
24.05
+0.05
5
1454
09:15:15
24.05
24.10
24.05
+0.05
2
1449
09:15:04
24.05
24.10
24.05
+0.05
5
1447
09:14:37
24.05
24.10
24.05
+0.05
5
1442
09:14:28
24.05
24.10
24.10
+0.10
1
1437
09:14:25
24.05
24.10
24.05
+0.05
2
1436
09:14:22
24.05
24.10
24.10
+0.10
2
1434
09:14:17
24.05
24.10
24.10
+0.10
1
1432
09:14:12
24.05
24.10
24.10
+0.10
1
1431
09:13:51
24.05
24.10
24.10
+0.10
1
1430
09:13:45
24.05
24.10
24.10
+0.10
1
1429
09:13:43
24.05
24.10
24.05
+0.05
2
1428
09:13:41
24.05
24.10
24.10
+0.10
2
1426
09:13:41
24.05
24.10
24.10
+0.10
1
1424
09:13:40
24.05
24.10
24.10
+0.10
2
1423
09:13:19
24.05
24.10
24.10
+0.10
4
1421
09:13:18
24.05
24.10
24.10
+0.10
10
1417
09:13:15
24.05
24.10
24.05
+0.05
20
1407
09:13:10
24.05
24.10
24.10
+0.10
1
1387
09:13:07
24.05
24.10
24.10
+0.10
40
1386
09:13:04
24.05
24.10
24.05
+0.05
1
1346
09:13:02
24.05
24.10
24.05
+0.05
1
1345
09:13:02
24.05
24.10
24.05
+0.05
2
1344
09:12:49
24.00
24.05
24.05
+0.05
35
1342
09:12:42
24.00
24.05
24.05
+0.05
1
1307
09:12:42
24.00
24.05
24.05
+0.05
1
1306
09:12:36
24.00
24.05
24.05
+0.05
2
1305
09:12:36
24.00
24.05
24.05
+0.05
10
1303
09:12:23
24.00
24.05
24.05
+0.05
6
1293
09:12:17
24.05
24.10
24.05
+0.05
5
1287
09:12:13
24.05
24.10
24.10
+0.10
6
1282
09:11:56
24.05
24.10
24.05
+0.05
1
1276
09:11:56
24.05
24.10
24.05
+0.05
20
1275
09:11:55
24.05
24.10
24.10
+0.10
1
1255
09:11:52
24.05
24.10
24.10
+0.10
1
1254
09:11:43
24.05
24.10
24.10
+0.10
15
1253
09:11:21
24.05
24.10
24.10
+0.10
1
1238
09:11:08
24.05
24.10
24.10
+0.10
2
1237
09:11:01
24.05
24.10
24.10
+0.10
10
1235
09:11:00
24.05
24.10
24.05
+0.05
20
1225
09:10:48
24.05
24.10
24.10
+0.10
1
1205
09:10:42
24.05
24.10
24.10
+0.10
20
1204
09:10:34
24.05
24.10
24.05
+0.05
5
1184
09:10:26
24.05
24.10
24.05
+0.05
26
1179
09:10:26
24.00
24.05
24.05
+0.05
119
1153
09:10:21
24.00
24.05
24.00
0
2
1034
09:10:05
24.00
24.05
24.00
0
5
1032
09:09:57
24.00
24.05
24.00
0
3
1027
09:09:57
24.00
24.05
24.00
0
50
1024
09:09:30
24.00
24.05
24.00
0
2
974
09:09:30
24.00
24.05
24.00
0
1
972
09:09:30
23.95
24.00
24.00
0
8
971
09:09:30
24.00
24.05
24.00
0
2
963
09:09:25
24.00
24.05
24.00
0
4
961
09:09:23
24.00
24.05
24.00
0
20
957
09:09:19
24.00
24.05
24.00
0
1
937
09:09:17
24.00
24.05
24.00
0
1
936
09:09:17
24.00
24.05
24.00
0
3
935
09:09:17
24.00
24.05
24.00
0
1
932
09:09:17
24.00
24.05
24.00
0
3
931
09:09:17
23.95
24.00
24.00
0
40
928
09:09:17
24.00
24.05
24.00
0
10
888
09:09:16
24.00
24.05
24.00
0
2
878
09:09:16
24.00
24.05
24.00
0
30
876
09:09:14
24.00
24.05
24.00
0
1
846
09:09:13
24.00
24.05
24.05
+0.05
1
845
09:08:54
24.00
24.05
24.00
0
5
844
09:08:52
24.00
24.05
24.00
0
10
839
09:08:50
24.00
24.05
24.00
0
2
829
09:08:50
24.00
24.05
24.00
0
30
827
09:08:42
24.00
24.05
24.00
0
2
797
09:08:36
24.00
24.05
24.00
0
2
795
09:08:28
24.00
24.05
24.00
0
5
793
09:08:18
24.00
24.05
24.00
0
2
788
09:08:18
24.00
24.05
24.00
0
27
786
09:08:18
24.00
24.05
24.00
0
1
759
09:07:47
24.00
24.05
24.00
0
3
758
09:07:40
24.00
24.05
24.05
+0.05
1
755
09:07:40
24.00
24.05
24.05
+0.05
7
754
09:07:38
24.00
24.05
24.00
0
5
747
09:07:35
24.00
24.05
24.00
0
1
742
09:07:35
24.00
24.05
24.00
0
50
741
09:07:35
24.00
24.05
24.05
+0.05
2
691
09:07:30
24.00
24.05
24.05
+0.05
1
689
09:07:26
24.00
24.05
24.00
0
1
688
09:07:25
24.00
24.05
24.05
+0.05
3
687
09:07:20
24.00
24.05
24.00
0
2
684
09:07:20
24.00
24.05
24.00
0
1
682
09:07:17
24.00
24.05
24.05
+0.05
1
681
09:07:15
24.00
24.05
24.00
0
1
680
09:07:15
24.00
24.05
24.00
0
2
679
09:07:07
24.00
24.05
24.05
+0.05
21
677
09:07:07
24.00
24.05
24.05
+0.05
40
656
09:06:56
24.00
24.05
24.00
0
2
616
09:06:53
24.00
24.05
24.05
+0.05
10
614
09:06:45
24.00
24.05
24.00
0
5
604
09:06:45
23.95
24.00
24.00
0
5
599
09:06:41
23.95
24.05
24.05
+0.05
5
594
09:06:39
24.00
24.05
24.00
0
1
589
09:06:38
24.00
24.05
24.00
0
5
588
09:06:34
24.00
24.05
24.00
0
11
583
09:06:34
24.00
24.05
24.00
0
1
572
09:06:09
24.00
24.05
24.00
0
1
571
09:05:59
24.00
24.05
24.00
0
20
570
09:05:53
24.00
24.05
24.00
0
1
550
09:05:52
24.00
24.05
24.00
0
1
549
09:05:51
24.00
24.05
24.05
+0.05
1
548
09:05:37
24.00
24.05
24.00
0
3
547
09:05:31
24.00
24.05
24.00
0
1
544
09:05:22
24.00
24.05
24.05
+0.05
2
543
09:05:19
24.00
24.05
24.05
+0.05
1
541
09:05:16
24.00
24.05
24.05
+0.05
18
540
09:05:06
24.00
24.05
24.00
0
3
522
09:04:56
24.00
24.05
24.00
0
1
519
09:04:50
24.00
24.05
24.00
0
1
518
09:04:50
24.00
24.05
24.05
+0.05
1
517
09:04:49
24.00
24.05
24.00
0
2
516
09:04:35
23.95
24.00
24.00
0
8
514
09:04:35
23.95
24.00
24.00
0
8
506
09:04:35
23.95
24.00
24.00
0
2
498
09:04:35
23.95
24.00
24.00
0
26
496
09:04:35
23.95
24.00
24.00
0
30
470
09:04:29
23.90
23.95
23.95
-0.05
2
440
09:04:29
23.95
24.00
23.95
-0.05
4
438
09:04:24
23.95
24.00
24.00
0
1
434
09:04:19
23.95
24.00
23.95
-0.05
1
433
09:03:59
23.90
23.95
23.95
-0.05
13
432
09:03:56
23.90
23.95
23.95
-0.05
10
419
09:03:46
23.90
23.95
23.90
-0.10
6
409
09:03:45
23.90
23.95
23.95
-0.05
1
403
09:03:40
23.90
23.95
23.90
-0.10
1
402
09:03:36
23.90
23.95
23.95
-0.05
15
401
09:03:24
23.90
23.95
23.90
-0.10
2
386
09:03:16
23.90
23.95
23.95
-0.05
1
384
09:02:57
23.85
23.90
23.90
-0.10
11
383
09:02:54
23.90
23.95
23.90
-0.10
1
372
09:02:53
23.90
23.95
23.90
-0.10
1
371
09:02:32
23.90
23.95
23.90
-0.10
21
370
09:02:31
23.90
23.95
23.90
-0.10
2
349
09:01:55
23.90
23.95
23.90
-0.10
2
347
09:01:35
23.90
23.95
23.90
-0.10
1
345
09:01:25
23.90
23.95
23.90
-0.10
5
344
09:01:25
23.95
24.00
23.95
-0.05
1
339
09:01:19
23.90
23.95
23.95
-0.05
5
338
09:01:11
23.95
24.00
23.95
-0.05
2
333
09:01:08
23.95
24.00
23.95
-0.05
4
331
09:01:08
23.90
23.95
23.95
-0.05
1
327
09:01:08
23.95
24.00
23.95
-0.05
2
326
09:01:05
23.95
24.00
23.95
-0.05
1
324
09:01:05
23.90
23.95
23.95
-0.05
1
323
09:01:00
23.95
24.00
23.95
-0.05
2
322
09:00:40
23.90
23.95
23.95
-0.05
1
320
09:00:40
23.95
24.00
23.95
-0.05
1
319
09:00:40
23.95
24.00
23.95
-0.05
3
318
09:00:39
23.95
24.00
23.95
-0.05
3
315
09:00:39
23.90
23.95
23.95
-0.05
7
312
09:00:27
23.85
23.90
23.90
-0.10
5
305
09:00:27
23.85
23.90
23.90
-0.10
10
300
09:00:26
23.85
23.90
23.85
-0.15
2
290
09:00:16
23.85
23.90
23.85
-0.15
2
288
09:00:14
23.85
23.90
23.85
-0.15
2
286
09:00:08
23.85
23.95
23.85
-0.15
1
284
09:00:08
23.80
23.85
23.85
-0.15
20
283
09:00:07
23.80
23.85
23.80
-0.20
1
263
09:00:07
23.80
23.85
23.85
-0.15
1
262
09:00:07
--
--
23.80
-0.20
261
261
其他人也逛...
NWT威技 10L WiFi智慧除濕機 WDH-10EN
vivo X300 Pro 5G (16G/512G)
MyCard 1000點虛擬點數卡
羅技 LIFT人體工學垂直滑鼠-石墨灰
ASUS VG27AQ5A HDR電競螢幕(27型/2K/210Hz/0.3ms/IPS)
MSI MPG 321URX QD-OLED HDR平面電競螢幕 (32型/4K/240Hz/0.03ms/QD-OLED/Type-C)
AirTag (2ND GENERATION) 4 PACK
Apple Watch Series 11 GPS 46mm 曜石黑色 鋁金屬 錶殼搭配 黑色 運動錶帶
羅技 MX Master 4 無線滑鼠
【NWT 威技】14吋日本DC變頻馬達節能電風扇 WPF-14P7
寶可夢集換式卡牌遊戲 超級進化 擴充包 綠寶石風暴
全家1000元虛擬禮物卡
統一超商10000元虛擬商品卡
群加 PowerSync 六開六插斜面開關防雷擊抗搖擺延長線/1.8m(TPS366BN9018)
PChome 購物儲值6,000元
個股名稱
AI關鍵零件加速美國製造 勤誠...
雲林羊肉戴奧辛超標 專家籲民...
熱門討論股
市值 / 高股息
主動型ETF
台積電
鴻海
盟立
旺宏
聯電
華邦電
聯發科
網家
統一
萬海
南亞
國泰金
0050
00919
00878
0056
009816
00929
006208
009820
00981A
00980A
00403A
00991A
00999A
00988A
00992A
人氣股市議題－PChome新聞
金融股配息
股市新聞
PCB概念股
記憶體概念股
機器人概念股
低軌衛星概念股
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
‧
日月光投控ADR24日下跌2.62美元...
‧
主計總處第2季經濟成長有望上修...
‧
【美股盤後】止穩 科技股賣壓仍重
更多
加密貨幣
比特幣
BTC
64139.52
-905.44
-1.39%
以太幣
ETH
1866.60
-10.50
-0.56%
瑞波幣
XRP
1.10
-0.01
-0.62%
比特幣現金
BCH
209.74
-2.35
-1.11%
萊特幣
LTC
46.11
-0.82
-1.74%
卡達幣
ADA
0.165009
0.00
-1.97%
波場幣
TRX
0.330689
0.00
0.63%
恆星幣
XLM
0.178629
0.00
-1.98%
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。
