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
數產署擴大打詐 要求網路平台增設可疑導外連結警示
熱門
4月11日 美伊戰爭對國際經濟、財經市場與民生衝擊
更新報價
華 夏
(1305)
塑膠工業
上市
台聚
集團
16.70
▲+0.30
+1.83%
1.86
億
漲跌
成交張
買價
買量
賣價
賣量
開盤
最高
最低
昨收
+0.30
11,234
16.70
43
16.75
6
16.55
16.85
16.10
16.40
+ 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
16.70
16.75
16.70
+0.30
41
11234
13:30:00
16.70
16.75
16.70
+0.30
506
11193
13:24:51
16.70
16.75
16.75
+0.35
1
10687
13:24:45
16.70
16.75
16.75
+0.35
3
10686
13:24:44
16.70
16.75
16.75
+0.35
3
10683
13:24:43
16.70
16.75
16.75
+0.35
1
10680
13:24:25
16.70
16.75
16.75
+0.35
2
10679
13:24:25
16.70
16.75
16.75
+0.35
1
10677
13:24:09
16.70
16.75
16.75
+0.35
1
10676
13:23:59
16.70
16.75
16.80
+0.40
2
10675
13:23:59
16.70
16.75
16.75
+0.35
8
10673
13:23:48
16.70
16.75
16.75
+0.35
1
10665
13:23:29
16.70
16.75
16.75
+0.35
3
10664
13:23:27
16.70
16.75
16.75
+0.35
1
10661
13:23:27
16.70
16.75
16.75
+0.35
1
10660
13:23:27
16.70
16.75
16.75
+0.35
10
10659
13:23:25
16.70
16.75
16.75
+0.35
2
10649
13:23:22
16.70
16.75
16.75
+0.35
1
10647
13:23:21
16.70
16.75
16.75
+0.35
1
10646
13:23:18
16.70
16.75
16.75
+0.35
1
10645
13:23:12
16.70
16.75
16.75
+0.35
2
10644
13:23:05
16.70
16.75
16.75
+0.35
2
10642
13:22:57
16.70
16.75
16.75
+0.35
1
10640
13:22:43
16.75
16.80
16.75
+0.35
1
10639
13:22:34
16.70
16.75
16.75
+0.35
1
10638
13:22:30
16.75
16.80
16.75
+0.35
2
10637
13:22:23
16.70
16.75
16.75
+0.35
10
10635
13:22:22
16.70
16.75
16.70
+0.30
10
10625
13:22:19
16.70
16.75
16.75
+0.35
1
10615
13:22:18
16.70
16.75
16.75
+0.35
1
10614
13:22:18
16.70
16.75
16.75
+0.35
1
10613
13:22:17
16.70
16.75
16.70
+0.30
2
10612
13:22:14
16.70
16.75
16.75
+0.35
1
10610
13:22:11
16.70
16.75
16.75
+0.35
1
10609
13:22:09
16.70
16.75
16.75
+0.35
1
10608
13:22:08
16.70
16.75
16.75
+0.35
1
10607
13:21:51
16.70
16.75
16.75
+0.35
1
10606
13:21:51
16.70
16.75
16.75
+0.35
1
10605
13:21:51
16.70
16.75
16.75
+0.35
1
10604
13:21:50
16.70
16.75
16.75
+0.35
2
10603
13:21:48
16.70
16.75
16.75
+0.35
1
10601
13:21:48
16.70
16.75
16.75
+0.35
1
10600
13:21:48
16.70
16.75
16.75
+0.35
1
10599
13:21:38
16.75
16.80
16.75
+0.35
1
10598
13:21:23
16.70
16.80
16.80
+0.40
19
10597
13:21:03
16.75
16.80
16.75
+0.35
1
10578
13:21:03
16.75
16.80
16.75
+0.35
1
10577
13:21:03
16.75
16.80
16.75
+0.35
1
10576
13:20:50
16.75
16.80
16.75
+0.35
1
10575
13:20:25
16.70
16.75
16.75
+0.35
14
10574
13:20:25
16.75
16.80
16.75
+0.35
6
10560
13:19:56
16.70
16.75
16.75
+0.35
3
10554
13:19:54
16.70
16.75
16.75
+0.35
2
10551
13:19:32
16.70
16.75
16.75
+0.35
1
10549
13:19:24
16.70
16.75
16.75
+0.35
5
10548
13:19:24
16.70
16.75
16.75
+0.35
16
10543
13:19:24
16.70
16.75
16.75
+0.35
1
10527
13:19:18
16.70
16.75
16.75
+0.35
1
10526
13:19:15
16.70
16.75
16.70
+0.30
2
10525
13:19:08
16.70
16.75
16.75
+0.35
1
10523
13:18:52
16.70
16.75
16.75
+0.35
1
10522
13:18:51
16.70
16.75
16.75
+0.35
1
10521
13:18:48
16.70
16.75
16.75
+0.35
1
10520
13:18:43
16.70
16.75
16.75
+0.35
1
10519
13:18:17
16.70
16.80
16.70
+0.30
2
10518
13:18:15
16.70
16.75
16.75
+0.35
1
10516
13:18:13
16.70
16.75
16.75
+0.35
5
10515
13:18:03
16.70
16.75
16.75
+0.35
1
10510
13:17:54
16.70
16.75
16.75
+0.35
1
10509
13:17:50
16.70
16.75
16.75
+0.35
3
10508
13:17:48
16.70
16.75
16.75
+0.35
1
10505
13:17:45
16.70
16.75
16.70
+0.30
1
10504
13:17:28
16.65
16.70
16.70
+0.30
12
10503
13:17:28
16.65
16.70
16.70
+0.30
26
10491
13:17:28
16.70
16.75
16.70
+0.30
122
10465
13:17:17
16.70
16.75
16.75
+0.35
2
10343
13:17:17
16.70
16.75
16.75
+0.35
1
10341
13:17:02
16.75
16.80
16.75
+0.35
14
10340
13:16:54
16.75
16.80
16.80
+0.40
1
10326
13:16:51
16.75
16.80
16.80
+0.40
1
10325
13:16:48
16.75
16.80
16.80
+0.40
1
10324
13:16:46
16.75
16.80
16.80
+0.40
1
10323
13:16:41
16.75
16.80
16.80
+0.40
1
10322
13:16:38
16.75
16.80
16.80
+0.40
1
10321
13:16:38
16.75
16.80
16.80
+0.40
1
10320
13:16:34
16.75
16.80
16.80
+0.40
1
10319
13:16:09
16.75
16.80
16.80
+0.40
1
10318
13:16:08
16.80
16.85
16.80
+0.40
3
10317
13:16:00
16.80
16.85
16.80
+0.40
3
10314
13:16:00
16.80
16.85
16.80
+0.40
1
10311
13:15:46
16.75
16.80
16.80
+0.40
4
10310
13:15:40
16.75
16.85
16.75
+0.35
3
10306
13:15:37
16.75
16.85
16.85
+0.45
3
10303
13:15:29
16.75
16.80
16.85
+0.45
3
10300
13:15:29
16.75
16.80
16.80
+0.40
47
10297
13:15:03
16.75
16.80
16.80
+0.40
4
10250
13:14:59
16.75
16.80
16.75
+0.35
1
10246
13:14:56
16.75
16.80
16.75
+0.35
10
10245
13:14:52
16.75
16.80
16.80
+0.40
2
10235
13:14:32
16.75
16.80
16.80
+0.40
1
10233
13:14:30
16.75
16.80
16.75
+0.35
10
10232
13:14:27
16.75
16.80
16.75
+0.35
15
10222
13:14:14
16.75
16.80
16.80
+0.40
2
10207
13:14:12
16.75
16.80
16.75
+0.35
12
10205
13:14:10
16.75
16.80
16.80
+0.40
1
10193
13:14:09
16.75
16.80
16.80
+0.40
5
10192
13:13:44
16.75
16.80
16.80
+0.40
20
10187
13:13:18
16.75
16.80
16.80
+0.40
5
10167
13:13:06
16.80
16.85
16.80
+0.40
1
10162
13:13:06
16.80
16.85
16.80
+0.40
1
10161
13:13:06
16.80
16.85
16.80
+0.40
13
10160
13:13:06
16.75
16.80
16.80
+0.40
6
10147
13:13:04
16.70
16.75
16.75
+0.35
7
10141
13:13:04
16.70
16.75
16.75
+0.35
58
10134
13:13:04
16.70
16.75
16.75
+0.35
58
10076
13:13:04
16.75
16.80
16.75
+0.35
58
10018
13:12:50
16.80
16.85
16.80
+0.40
35
9960
13:12:40
16.80
16.85
16.85
+0.45
1
9925
13:12:13
16.80
16.85
16.80
+0.40
3
9924
13:12:13
16.80
16.85
16.80
+0.40
10
9921
13:12:03
16.80
16.85
16.85
+0.45
30
9911
13:11:59
16.80
16.85
16.80
+0.40
1
9881
13:11:58
16.80
16.85
16.80
+0.40
3
9880
13:11:33
16.75
16.80
16.80
+0.40
2
9877
13:11:33
16.75
16.80
16.80
+0.40
2
9875
13:11:03
16.75
16.80
16.80
+0.40
9
9873
13:11:02
16.75
16.80
16.80
+0.40
1
9864
13:11:02
16.75
16.80
16.80
+0.40
1
9863
13:10:59
16.75
16.80
16.80
+0.40
9
9862
13:10:51
16.75
16.80
16.80
+0.40
5
9853
13:10:41
16.75
16.80
16.80
+0.40
2
9848
13:10:38
16.75
16.80
16.80
+0.40
1
9846
13:10:36
16.75
16.80
16.80
+0.40
2
9845
13:10:31
16.80
16.85
16.80
+0.40
1
9843
13:10:31
16.80
16.85
16.80
+0.40
1
9842
13:10:29
16.80
16.85
16.80
+0.40
1
9841
13:10:22
16.80
16.85
16.80
+0.40
10
9840
13:10:20
16.80
16.85
16.80
+0.40
2
9830
13:10:20
16.80
16.85
16.80
+0.40
1
9828
13:09:57
16.80
16.85
16.80
+0.40
1
9827
13:09:26
16.80
16.85
16.80
+0.40
2
9826
13:09:19
16.80
16.85
16.80
+0.40
5
9824
13:09:09
16.80
16.85
16.85
+0.45
10
9819
13:08:57
16.80
16.85
16.75
+0.35
2
9809
13:08:57
16.80
16.85
16.80
+0.40
8
9807
13:08:46
16.80
16.85
16.80
+0.40
10
9799
13:08:43
16.80
16.85
16.80
+0.40
1
9789
13:08:20
16.80
16.85
16.80
+0.40
4
9788
13:08:13
16.75
16.85
16.85
+0.45
11
9784
13:08:13
16.80
16.85
16.75
+0.35
3
9773
13:08:13
16.80
16.85
16.80
+0.40
17
9770
13:08:12
16.80
16.85
16.85
+0.45
10
9753
13:08:03
16.80
16.85
16.85
+0.45
10
9743
13:07:43
16.80
16.85
16.80
+0.40
4
9733
13:07:31
16.80
16.85
16.85
+0.45
1
9729
13:07:20
16.80
16.85
16.85
+0.45
1
9728
13:07:18
16.80
16.85
16.80
+0.40
3
9727
13:07:08
16.80
16.85
16.80
+0.40
7
9724
13:07:05
16.80
16.85
16.80
+0.40
1
9717
13:06:49
16.75
16.80
16.80
+0.40
61
9716
13:06:49
16.75
16.80
16.80
+0.40
8
9655
13:06:38
16.75
16.80
16.75
+0.35
1
9647
13:06:35
16.75
16.80
16.75
+0.35
4
9646
13:06:32
16.75
16.80
16.75
+0.35
2
9642
13:06:11
16.75
16.80
16.75
+0.35
3
9640
13:05:48
16.75
16.80
16.80
+0.40
1
9637
13:05:48
16.75
16.80
16.80
+0.40
1
9636
13:05:38
16.75
16.80
16.80
+0.40
1
9635
13:05:28
16.75
16.80
16.75
+0.35
3
9634
13:05:18
16.75
16.80
16.80
+0.40
1
9631
13:04:59
16.75
16.80
16.80
+0.40
1
9630
13:04:54
16.75
16.80
16.80
+0.40
1
9629
13:04:50
16.75
16.80
16.80
+0.40
1
9628
13:04:50
16.75
16.80
16.80
+0.40
1
9627
13:04:48
16.75
16.80
16.80
+0.40
1
9626
13:04:47
16.75
16.80
16.80
+0.40
1
9625
13:04:46
16.75
16.80
16.80
+0.40
1
9624
13:04:43
16.75
16.80
16.80
+0.40
1
9623
13:04:41
16.75
16.80
16.80
+0.40
1
9622
13:04:38
16.75
16.80
16.80
+0.40
1
9621
13:04:32
16.75
16.80
16.80
+0.40
1
9620
13:04:18
16.75
16.80
16.80
+0.40
1
9619
13:04:10
16.75
16.80
16.80
+0.40
1
9618
13:03:48
16.75
16.80
16.80
+0.40
1
9617
13:03:35
16.75
16.80
16.75
+0.35
3
9616
13:03:21
16.75
16.80
16.80
+0.40
1
9613
13:03:18
16.75
16.80
16.80
+0.40
1
9612
13:03:17
16.75
16.80
16.80
+0.40
2
9611
13:03:07
16.75
16.80
16.80
+0.40
21
9609
13:02:48
16.75
16.80
16.80
+0.40
1
9588
13:02:32
16.75
16.80
16.80
+0.40
1
9587
13:02:27
16.75
16.80
16.80
+0.40
5
9586
13:02:22
16.80
16.85
16.80
+0.40
3
9581
13:02:20
16.80
16.85
16.80
+0.40
20
9578
13:02:14
16.80
16.85
16.85
+0.45
1
9558
13:01:47
16.80
16.85
16.85
+0.45
1
9557
13:01:09
16.75
16.85
16.85
+0.45
1
9556
13:00:55
16.75
16.80
16.80
+0.40
24
9555
13:00:55
16.80
16.85
16.80
+0.40
20
9531
13:00:42
16.80
16.85
16.85
+0.45
10
9511
13:00:27
16.75
16.80
16.80
+0.40
2
9501
13:00:27
16.75
16.80
16.80
+0.40
10
9499
13:00:18
16.75
16.80
16.80
+0.40
1
9489
13:00:14
16.75
16.80
16.80
+0.40
1
9488
13:00:14
16.75
16.80
16.80
+0.40
3
9487
13:00:14
16.75
16.80
16.80
+0.40
4
9484
13:00:11
16.75
16.80
16.80
+0.40
1
9480
13:00:11
16.75
16.80
16.80
+0.40
5
9479
13:00:05
16.75
16.80
16.80
+0.40
1
9474
12:59:49
16.75
16.80
16.80
+0.40
1
9473
12:59:25
16.75
16.80
16.75
+0.35
1
9472
12:58:45
16.75
16.80
16.75
+0.35
6
9471
12:58:41
16.75
16.80
16.75
+0.35
5
9465
12:57:58
16.75
16.80
16.75
+0.35
1
9460
12:57:49
16.75
16.80
16.75
+0.35
10
9459
12:57:44
16.75
16.80
16.80
+0.40
1
9449
12:57:40
16.75
16.80
16.80
+0.40
18
9448
12:57:38
16.75
16.80
16.80
+0.40
3
9430
12:57:38
16.80
16.85
16.80
+0.40
14
9427
12:57:38
16.80
16.85
16.80
+0.40
3
9413
12:56:57
16.80
16.85
16.80
+0.40
1
9410
12:56:47
16.75
16.80
16.80
+0.40
42
9409
12:56:47
16.75
16.80
16.80
+0.40
1
9367
12:55:56
16.75
16.80
16.80
+0.40
1
9366
12:55:23
16.75
16.80
16.80
+0.40
2
9365
12:55:21
16.75
16.80
16.80
+0.40
2
9363
12:55:11
16.75
16.80
16.80
+0.40
3
9361
12:55:11
16.75
16.80
16.80
+0.40
10
9358
12:54:31
16.75
16.80
16.80
+0.40
9
9348
12:54:16
16.75
16.80
16.80
+0.40
1
9339
12:53:26
16.75
16.80
16.80
+0.40
2
9338
12:53:24
16.80
16.85
16.85
+0.45
4
9336
12:53:14
16.80
16.85
16.80
+0.40
1
9332
12:53:06
16.75
16.80
16.80
+0.40
8
9331
12:53:06
16.80
16.85
16.80
+0.40
2
9323
12:52:23
16.75
16.80
16.80
+0.40
1
9321
12:52:15
16.75
16.80
16.80
+0.40
3
9320
12:52:13
16.75
16.80
16.80
+0.40
1
9317
12:52:04
16.75
16.80
16.80
+0.40
1
9316
12:52:04
16.80
16.85
16.80
+0.40
1
9315
12:51:57
16.80
16.85
16.80
+0.40
4
9314
12:51:49
16.80
16.85
16.80
+0.40
3
9310
12:51:46
16.80
16.85
16.80
+0.40
1
9307
12:51:42
16.80
16.85
16.80
+0.40
5
9306
12:51:40
16.80
16.85
16.80
+0.40
1
9301
12:51:40
16.80
16.85
16.80
+0.40
1
9300
12:51:31
16.80
16.85
16.80
+0.40
1
9299
12:51:13
16.80
16.85
16.80
+0.40
1
9298
12:50:46
16.80
16.85
16.80
+0.40
2
9297
12:50:34
16.80
16.85
16.80
+0.40
1
9295
12:50:27
16.75
16.80
16.80
+0.40
4
9294
12:50:27
16.75
16.80
16.80
+0.40
6
9290
12:50:16
16.75
16.80
16.80
+0.40
1
9284
12:50:13
16.75
16.80
16.80
+0.40
1
9283
12:49:51
16.75
16.85
16.75
+0.35
1
9282
12:49:43
16.75
16.80
16.80
+0.40
1
9281
12:49:32
16.75
16.80
16.80
+0.40
1
9280
12:49:10
16.75
16.85
16.85
+0.45
1
9279
12:49:09
16.80
16.85
16.75
+0.35
48
9278
12:49:09
16.80
16.85
16.80
+0.40
2
9230
12:49:09
16.75
16.80
16.80
+0.40
80
9228
12:49:09
16.70
16.75
16.75
+0.35
5
9148
12:49:02
16.70
16.75
16.75
+0.35
2
9143
12:49:01
16.70
16.75
16.75
+0.35
1
9141
12:48:42
16.70
16.75
16.75
+0.35
2
9140
12:48:32
16.70
16.75
16.75
+0.35
1
9138
12:48:08
16.70
16.75
16.75
+0.35
5
9137
12:47:45
16.70
16.75
16.75
+0.35
3
9132
12:47:40
16.70
16.75
16.75
+0.35
1
9129
12:47:40
16.75
16.80
16.75
+0.35
1
9128
12:47:30
16.75
16.80
16.75
+0.35
1
9127
12:47:26
16.75
16.80
16.75
+0.35
2
9126
12:47:13
16.75
16.80
16.75
+0.35
1
9124
12:47:02
16.75
16.80
16.75
+0.35
2
9123
12:46:42
16.70
16.75
16.75
+0.35
1
9121
12:46:36
16.70
16.80
16.80
+0.40
2
9120
12:46:32
16.75
16.80
16.75
+0.35
1
9118
12:46:26
16.70
16.75
16.75
+0.35
28
9117
12:45:56
16.70
16.75
16.70
+0.30
1
9089
12:45:25
16.70
16.75
16.75
+0.35
5
9088
12:45:23
16.70
16.75
16.75
+0.35
8
9083
12:45:23
16.75
16.80
16.75
+0.35
2
9075
12:44:57
16.75
16.80
16.75
+0.35
1
9073
12:44:47
16.70
16.75
16.75
+0.35
1
9072
12:44:34
16.70
16.75
16.75
+0.35
5
9071
12:44:30
16.75
16.80
16.75
+0.35
1
9066
12:44:27
16.75
16.80
16.75
+0.35
1
9065
12:44:26
16.75
16.80
16.80
+0.40
3
9064
12:44:10
16.70
16.80
16.80
+0.40
13
9061
12:43:42
16.70
16.80
16.80
+0.40
1
9048
12:43:26
16.70
16.75
16.75
+0.35
1
9047
12:43:26
16.75
16.80
16.75
+0.35
1
9046
12:43:23
16.70
16.80
16.70
+0.30
1
9045
12:43:08
16.75
16.80
16.75
+0.35
5
9044
12:42:29
16.75
16.80
16.75
+0.35
2
9039
12:42:27
16.75
16.80
16.75
+0.35
1
9037
12:42:06
16.75
16.80
16.75
+0.35
2
9036
12:41:40
16.75
16.80
16.75
+0.35
3
9034
12:41:27
16.75
16.80
16.75
+0.35
2
9031
12:41:25
16.75
16.80
16.75
+0.35
1
9029
12:41:13
16.75
16.80
16.75
+0.35
3
9028
12:41:00
16.75
16.80
16.80
+0.40
3
9025
12:40:45
16.75
16.80
16.75
+0.35
1
9022
12:40:30
16.75
16.80
16.75
+0.35
1
9021
12:40:26
16.75
16.80
16.75
+0.35
1
9020
12:40:03
16.75
16.80
16.75
+0.35
1
9019
12:39:48
16.70
16.75
16.75
+0.35
2
9018
12:39:31
16.70
16.80
16.70
+0.30
1
9016
12:39:18
16.75
16.80
16.70
+0.30
9
9015
12:39:18
16.75
16.80
16.75
+0.35
1
9006
12:38:50
16.70
16.75
16.75
+0.35
1
9005
12:38:45
16.70
16.75
16.75
+0.35
1
9004
12:38:39
16.75
16.80
16.75
+0.35
4
9003
12:38:30
16.70
16.75
16.75
+0.35
1
8999
12:38:28
16.70
16.75
16.75
+0.35
12
8998
12:38:18
16.70
16.75
16.75
+0.35
3
8986
12:38:08
16.75
16.80
16.75
+0.35
1
8983
12:38:03
16.75
16.80
16.75
+0.35
1
8982
12:37:39
16.70
16.75
16.75
+0.35
5
8981
12:37:32
16.75
16.80
16.75
+0.35
1
8976
12:37:16
16.75
16.80
16.75
+0.35
1
8975
12:37:12
16.75
16.80
16.75
+0.35
1
8974
12:36:52
16.75
16.80
16.75
+0.35
1
8973
12:36:34
16.75
16.80
16.75
+0.35
2
8972
12:36:31
16.75
16.80
16.75
+0.35
1
8970
12:36:20
16.75
16.80
16.75
+0.35
1
8969
12:36:12
16.75
16.80
16.75
+0.35
1
8968
12:35:45
16.75
16.80
16.75
+0.35
1
8967
12:35:34
16.75
16.80
16.75
+0.35
3
8966
12:35:30
16.75
16.80
16.75
+0.35
1
8963
12:35:06
16.75
16.80
16.75
+0.35
1
8962
12:34:24
16.80
16.85
16.80
+0.40
1
8961
12:34:24
16.80
16.85
16.80
+0.40
10
8960
12:34:13
16.80
16.85
16.80
+0.40
1
8950
12:34:12
16.80
16.85
16.80
+0.40
10
8949
12:34:03
16.80
16.85
16.80
+0.40
2
8939
12:33:50
16.80
16.85
16.80
+0.40
1
8937
12:33:40
16.80
16.85
16.80
+0.40
1
8936
12:33:38
16.80
16.85
16.80
+0.40
2
8935
12:33:32
16.80
16.85
16.80
+0.40
1
8933
12:33:10
16.80
16.85
16.80
+0.40
1
8932
12:33:07
16.80
16.85
16.80
+0.40
1
8931
12:33:02
16.80
16.85
16.80
+0.40
1
8930
12:33:02
16.80
16.85
16.80
+0.40
1
8929
12:32:57
16.80
16.85
16.80
+0.40
1
8928
12:32:52
16.80
16.85
16.80
+0.40
32
8927
12:32:47
16.80
16.85
16.80
+0.40
4
8895
12:32:44
16.80
16.85
16.80
+0.40
3
8891
12:32:42
16.80
16.85
16.80
+0.40
1
8888
12:32:41
16.80
16.85
16.80
+0.40
1
8887
12:32:29
16.80
16.85
16.80
+0.40
10
8886
12:31:14
16.80
16.85
16.80
+0.40
3
8876
12:31:11
16.80
16.85
16.80
+0.40
1
8873
12:29:21
16.80
16.85
16.80
+0.40
1
8872
12:29:17
16.80
16.85
16.80
+0.40
3
8871
12:29:15
16.80
16.85
16.80
+0.40
1
8868
12:29:06
16.80
16.85
16.80
+0.40
8
8867
12:29:03
16.80
16.85
16.80
+0.40
1
8859
12:28:03
16.80
16.85
16.80
+0.40
1
8858
12:27:56
16.80
16.85
16.80
+0.40
2
8857
12:27:48
16.80
16.85
16.85
+0.45
1
8855
12:27:48
16.75
16.80
16.80
+0.40
39
8854
12:27:46
16.75
16.80
16.80
+0.40
1
8815
12:27:41
16.75
16.80
16.80
+0.40
1
8814
12:27:41
16.75
16.80
16.80
+0.40
40
8813
12:27:40
16.75
16.80
16.75
+0.35
1
8773
12:27:34
16.75
16.80
16.80
+0.40
27
8772
12:27:34
16.70
16.75
16.75
+0.35
102
8745
12:27:10
16.70
16.75
16.70
+0.30
4
8643
12:26:52
16.65
16.70
16.70
+0.30
1
8639
12:26:52
16.70
16.75
16.70
+0.30
1
8638
12:26:41
16.65
16.70
16.70
+0.30
1
8637
12:26:33
16.65
16.70
16.70
+0.30
1
8636
12:26:28
16.70
16.75
16.70
+0.30
2
8635
12:26:23
16.70
16.75
16.70
+0.30
1
8633
12:26:16
16.70
16.75
16.70
+0.30
2
8632
12:26:14
16.70
16.75
16.70
+0.30
1
8630
12:26:13
16.70
16.75
16.70
+0.30
2
8629
12:26:05
16.70
16.75
16.70
+0.30
1
8627
12:25:55
16.70
16.75
16.70
+0.30
2
8626
12:25:43
16.70
16.75
16.70
+0.30
1
8624
12:25:43
16.70
16.75
16.70
+0.30
1
8623
12:25:39
16.70
16.75
16.70
+0.30
3
8622
12:25:33
16.70
16.75
16.70
+0.30
1
8619
12:25:22
16.70
16.75
16.70
+0.30
1
8618
12:25:05
16.70
16.75
16.70
+0.30
1
8617
12:24:18
16.65
16.70
16.70
+0.30
4
8616
12:24:12
16.70
16.75
16.70
+0.30
1
8612
12:24:12
16.65
16.70
16.70
+0.30
1
8611
12:23:50
16.65
16.70
16.70
+0.30
1
8610
12:23:50
16.65
16.70
16.70
+0.30
1
8609
12:23:22
16.65
16.70
16.70
+0.30
1
8608
12:23:19
16.65
16.70
16.70
+0.30
1
8607
12:23:14
16.65
16.70
16.70
+0.30
7
8606
12:23:14
16.70
16.75
16.70
+0.30
3
8599
12:22:41
16.65
16.70
16.70
+0.30
1
8596
12:22:35
16.70
16.75
16.70
+0.30
3
8595
12:22:30
16.65
16.70
16.70
+0.30
5
8592
12:22:30
16.70
16.75
16.70
+0.30
7
8587
12:21:28
16.70
16.75
16.75
+0.35
2
8580
12:21:27
16.70
16.75
16.70
+0.30
3
8578
12:20:59
16.70
16.75
16.70
+0.30
1
8575
12:20:56
16.70
16.75
16.75
+0.35
1
8574
12:20:54
16.70
16.75
16.70
+0.30
5
8573
12:20:50
16.70
16.75
16.70
+0.30
3
8568
12:20:41
16.70
16.75
16.70
+0.30
1
8565
12:20:18
16.65
16.70
16.70
+0.30
1
8564
12:19:43
16.65
16.70
16.70
+0.30
2
8563
12:19:43
16.70
16.75
16.70
+0.30
2
8561
12:19:26
16.70
16.75
16.70
+0.30
5
8559
12:18:28
16.65
16.70
16.70
+0.30
1
8554
12:18:20
16.70
16.75
16.70
+0.30
5
8553
12:18:02
16.70
16.75
16.70
+0.30
1
8548
12:17:54
16.70
16.75
16.70
+0.30
1
8547
12:17:48
16.70
16.75
16.70
+0.30
2
8546
12:17:36
16.70
16.75
16.70
+0.30
1
8544
12:17:17
16.70
16.75
16.70
+0.30
2
8543
12:17:15
16.70
16.75
16.70
+0.30
1
8541
12:16:53
16.70
16.75
16.70
+0.30
1
8540
12:16:10
16.70
16.75
16.70
+0.30
1
8539
12:16:00
16.65
16.70
16.70
+0.30
1
8538
12:16:00
16.65
16.70
16.70
+0.30
1
8537
12:15:28
16.65
16.70
16.70
+0.30
9
8536
12:15:28
16.65
16.70
16.70
+0.30
1
8527
12:15:21
16.65
16.70
16.70
+0.30
1
8526
12:15:21
16.65
16.70
16.70
+0.30
1
8525
12:15:17
16.65
16.70
16.70
+0.30
4
8524
12:15:17
16.70
16.75
16.70
+0.30
29
8520
12:14:45
16.70
16.75
16.70
+0.30
1
8491
12:14:44
16.70
16.75
16.70
+0.30
5
8490
12:14:24
16.70
16.75
16.70
+0.30
3
8485
12:14:24
16.70
16.75
16.70
+0.30
1
8482
12:14:10
16.70
16.75
16.70
+0.30
1
8481
12:14:00
16.70
16.75
16.70
+0.30
3
8480
12:13:55
16.70
16.75
16.70
+0.30
1
8477
12:13:49
16.70
16.75
16.70
+0.30
1
8476
12:13:47
16.70
16.75
16.70
+0.30
1
8475
12:13:39
16.70
16.75
16.70
+0.30
3
8474
12:13:30
16.70
16.75
16.70
+0.30
1
8471
12:13:01
16.70
16.75
16.70
+0.30
3
8470
12:12:44
16.70
16.75
16.70
+0.30
1
8467
12:12:00
16.70
16.75
16.75
+0.35
1
8466
12:11:26
16.70
16.75
16.75
+0.35
2
8465
12:10:11
16.70
16.75
16.75
+0.35
1
8463
12:09:58
16.75
16.80
16.75
+0.35
1
8462
12:09:58
16.75
16.80
16.75
+0.35
2
8461
12:09:42
16.70
16.75
16.75
+0.35
1
8459
12:09:31
16.70
16.75
16.75
+0.35
8
8458
12:09:31
16.70
16.75
16.75
+0.35
1
8450
12:09:26
16.70
16.75
16.75
+0.35
1
8449
12:09:26
16.70
16.75
16.75
+0.35
1
8448
12:09:17
16.70
16.75
16.75
+0.35
2
8447
12:09:14
16.75
16.80
16.75
+0.35
4
8445
12:09:00
16.70
16.75
16.75
+0.35
2
8441
12:08:51
16.70
16.75
16.75
+0.35
1
8439
12:08:50
16.70
16.75
16.75
+0.35
5
8438
12:08:39
16.70
16.75
16.75
+0.35
3
8433
12:08:37
16.75
16.80
16.75
+0.35
1
8430
12:08:37
16.75
16.80
16.75
+0.35
2
8429
12:08:15
16.70
16.75
16.75
+0.35
1
8427
12:08:14
16.75
16.80
16.75
+0.35
3
8426
12:08:01
16.70
16.75
16.75
+0.35
2
8423
12:07:58
16.75
16.80
16.75
+0.35
1
8421
12:07:56
16.75
16.80
16.75
+0.35
1
8420
12:07:52
16.75
16.80
16.75
+0.35
5
8419
12:07:52
16.70
16.75
16.75
+0.35
58
8414
12:07:52
16.70
16.75
16.75
+0.35
20
8356
12:07:26
16.70
16.75
16.70
+0.30
1
8336
12:07:14
16.70
16.75
16.70
+0.30
5
8335
12:07:14
16.70
16.75
16.70
+0.30
1
8330
12:07:09
16.65
16.70
16.70
+0.30
6
8329
12:07:09
16.70
16.75
16.70
+0.30
4
8323
12:07:07
16.70
16.75
16.70
+0.30
5
8319
12:06:58
16.65
16.70
16.70
+0.30
1
8314
12:06:58
16.70
16.75
16.70
+0.30
2
8313
12:06:58
16.70
16.75
16.70
+0.30
1
8311
12:06:56
16.70
16.75
16.70
+0.30
1
8310
12:06:54
16.70
16.75
16.70
+0.30
12
8309
12:06:53
16.70
16.75
16.70
+0.30
1
8297
12:06:53
16.70
16.75
16.70
+0.30
3
8296
12:06:33
16.70
16.75
16.70
+0.30
1
8293
12:06:29
16.70
16.75
16.70
+0.30
1
8292
12:06:28
16.70
16.75
16.70
+0.30
8
8291
12:06:25
16.70
16.75
16.70
+0.30
1
8283
12:06:19
16.70
16.75
16.70
+0.30
1
8282
12:06:18
16.70
16.75
16.70
+0.30
1
8281
12:05:59
16.70
16.75
16.70
+0.30
1
8280
12:05:50
16.70
16.75
16.70
+0.30
1
8279
12:05:49
16.70
16.75
16.70
+0.30
2
8278
12:05:48
16.70
16.75
16.70
+0.30
1
8276
12:05:08
16.70
16.75
16.70
+0.30
2
8275
12:04:55
16.70
16.75
16.70
+0.30
2
8273
12:04:52
16.70
16.75
16.70
+0.30
1
8271
12:04:46
16.70
16.75
16.70
+0.30
1
8270
12:04:29
16.65
16.70
16.70
+0.30
11
8269
12:04:29
16.70
16.75
16.70
+0.30
19
8258
12:04:28
16.65
16.70
16.70
+0.30
43
8239
12:04:28
16.65
16.70
16.70
+0.30
25
8196
12:04:24
16.65
16.70
16.70
+0.30
23
8171
12:03:55
16.65
16.70
16.65
+0.25
1
8148
12:02:35
16.65
16.70
16.65
+0.25
4
8147
12:02:23
16.65
16.70
16.65
+0.25
2
8143
12:02:08
16.65
16.70
16.65
+0.25
1
8141
12:01:57
16.65
16.70
16.70
+0.30
1
8140
12:01:45
16.65
16.70
16.70
+0.30
1
8139
12:01:06
16.65
16.70
16.70
+0.30
1
8138
12:01:05
16.65
16.70
16.65
+0.25
9
8137
12:01:02
16.65
16.70
16.70
+0.30
1
8128
12:01:02
16.65
16.70
16.70
+0.30
5
8127
12:00:52
16.65
16.70
16.70
+0.30
1
8122
12:00:52
16.65
16.70
16.70
+0.30
3
8121
12:00:35
16.65
16.70
16.70
+0.30
1
8118
12:00:16
16.65
16.70
16.70
+0.30
1
8117
12:00:10
16.65
16.70
16.70
+0.30
1
8116
12:00:10
16.70
16.75
16.70
+0.30
6
8115
11:59:43
16.65
16.70
16.70
+0.30
6
8109
11:59:36
16.65
16.70
16.70
+0.30
2
8103
11:59:30
16.65
16.70
16.70
+0.30
1
8101
11:59:25
16.65
16.70
16.70
+0.30
1
8100
11:58:59
16.65
16.70
16.70
+0.30
1
8099
11:58:54
16.65
16.70
16.70
+0.30
1
8098
11:58:52
16.65
16.70
16.65
+0.25
2
8097
11:58:43
16.65
16.70
16.70
+0.30
10
8095
11:58:39
16.65
16.70
16.70
+0.30
1
8085
11:58:30
16.70
16.75
16.70
+0.30
9
8084
11:58:13
16.70
16.75
16.70
+0.30
3
8075
11:57:36
16.70
16.75
16.75
+0.35
1
8072
11:56:39
16.70
16.75
16.75
+0.35
1
8071
11:56:35
16.70
16.75
16.70
+0.30
3
8070
11:56:04
16.65
16.70
16.70
+0.30
4
8067
11:55:45
16.65
16.70
16.70
+0.30
5
8063
11:55:30
16.65
16.70
16.70
+0.30
1
8058
11:54:40
16.70
16.75
16.70
+0.30
1
8057
11:54:39
16.65
16.70
16.70
+0.30
1
8056
11:54:29
16.65
16.70
16.65
+0.25
3
8055
11:54:26
16.65
16.70
16.70
+0.30
3
8052
11:54:20
16.65
16.70
16.70
+0.30
1
8049
11:54:18
16.65
16.70
16.70
+0.30
1
8048
11:54:17
16.65
16.70
16.70
+0.30
1
8047
11:54:17
16.65
16.70
16.70
+0.30
1
8046
11:54:17
16.65
16.70
16.70
+0.30
1
8045
11:54:17
16.65
16.70
16.70
+0.30
25
8044
11:54:17
16.65
16.70
16.70
+0.30
17
8019
11:53:55
16.65
16.70
16.70
+0.30
2
8002
11:53:36
16.65
16.70
16.70
+0.30
5
8000
11:53:16
16.65
16.70
16.70
+0.30
1
7995
11:53:11
16.65
16.70
16.65
+0.25
1
7994
11:52:09
16.65
16.70
16.70
+0.30
1
7993
11:51:42
16.65
16.70
16.65
+0.25
1
7992
11:51:04
16.65
16.70
16.65
+0.25
8
7991
11:50:38
16.65
16.70
16.60
+0.20
6
7983
11:50:38
16.65
16.70
16.65
+0.25
14
7977
11:50:28
16.60
16.65
16.65
+0.25
4
7963
11:50:28
16.65
16.70
16.65
+0.25
1
7959
11:50:23
16.60
16.65
16.65
+0.25
1
7958
11:50:22
16.60
16.65
16.65
+0.25
2
7957
11:50:22
16.65
16.70
16.65
+0.25
3
7955
11:50:21
16.65
16.70
16.65
+0.25
1
7952
11:50:19
16.65
16.70
16.65
+0.25
5
7951
11:49:48
16.65
16.70
16.65
+0.25
4
7946
11:49:25
16.65
16.70
16.65
+0.25
1
7942
11:49:16
16.65
16.70
16.65
+0.25
5
7941
11:48:52
16.60
16.70
16.70
+0.30
9
7936
11:48:38
16.60
16.70
16.60
+0.20
1
7927
11:48:31
16.65
16.70
16.65
+0.25
9
7926
11:48:19
16.65
16.70
16.70
+0.30
1
7917
11:48:18
16.70
16.75
16.70
+0.30
5
7916
11:48:10
16.70
16.75
16.70
+0.30
1
7911
11:48:09
16.70
16.75
16.70
+0.30
2
7910
11:48:08
16.70
16.75
16.70
+0.30
2
7908
11:48:04
16.70
16.75
16.70
+0.30
10
7906
11:48:00
16.70
16.75
16.70
+0.30
5
7896
11:47:48
16.70
16.75
16.75
+0.35
1
7891
11:47:47
16.70
16.75
16.70
+0.30
8
7890
11:47:46
16.70
16.75
16.75
+0.35
1
7882
11:47:37
16.70
16.75
16.75
+0.35
1
7881
11:47:37
16.70
16.75
16.70
+0.30
2
7880
11:47:37
16.70
16.75
16.70
+0.30
2
7878
11:47:35
16.70
16.75
16.75
+0.35
1
7876
11:47:18
16.65
16.70
16.70
+0.30
122
7875
11:47:18
16.65
16.70
16.70
+0.30
34
7753
11:47:18
16.60
16.65
16.65
+0.25
215
7719
11:47:05
16.60
16.65
16.60
+0.20
1
7504
11:46:54
16.60
16.65
16.60
+0.20
1
7503
11:46:51
16.60
16.65
16.60
+0.20
4
7502
11:46:44
16.60
16.65
16.60
+0.20
1
7498
11:46:38
16.60
16.65
16.60
+0.20
1
7497
11:46:32
16.60
16.65
16.60
+0.20
1
7496
11:46:26
16.60
16.65
16.60
+0.20
1
7495
11:46:22
16.60
16.65
16.60
+0.20
1
7494
11:46:21
16.55
16.60
16.60
+0.20
2
7493
11:46:21
16.60
16.65
16.60
+0.20
1
7491
11:46:10
16.60
16.65
16.60
+0.20
1
7490
11:46:04
16.60
16.65
16.60
+0.20
5
7489
11:45:58
16.60
16.65
16.60
+0.20
2
7484
11:45:55
16.55
16.60
16.60
+0.20
5
7482
11:45:55
16.60
16.65
16.60
+0.20
5
7477
11:45:54
16.60
16.65
16.60
+0.20
1
7472
11:45:13
16.60
16.65
16.60
+0.20
5
7471
11:45:12
16.60
16.65
16.60
+0.20
1
7466
11:45:06
16.60
16.65
16.60
+0.20
1
7465
11:45:05
16.55
16.60
16.60
+0.20
45
7464
11:45:05
16.60
16.65
16.60
+0.20
15
7419
11:44:46
16.60
16.65
16.60
+0.20
2
7404
11:44:13
16.60
16.65
16.60
+0.20
2
7402
11:44:04
16.60
16.65
16.65
+0.25
2
7400
11:44:00
16.55
16.60
16.60
+0.20
43
7398
11:44:00
16.55
16.60
16.60
+0.20
69
7355
11:44:00
16.55
16.60
16.60
+0.20
94
7286
11:43:55
16.55
16.60
16.55
+0.15
2
7192
11:43:44
16.55
16.60
16.55
+0.15
3
7190
11:43:37
16.55
16.60
16.55
+0.15
5
7187
11:43:23
16.50
16.55
16.55
+0.15
104
7182
11:43:02
16.50
16.55
16.55
+0.15
9
7078
11:43:02
16.55
16.60
16.55
+0.15
1
7069
11:42:50
16.55
16.60
16.55
+0.15
3
7068
11:42:46
16.50
16.55
16.55
+0.15
1
7065
11:42:37
16.50
16.55
16.55
+0.15
10
7064
11:42:31
16.50
16.55
16.55
+0.15
1
7054
11:42:28
16.50
16.60
16.50
+0.10
1
7053
11:42:15
16.50
16.55
16.55
+0.15
1
7052
11:42:15
16.50
16.55
16.55
+0.15
1
7051
11:42:11
16.50
16.60
16.50
+0.10
1
7050
11:41:40
16.55
16.60
16.55
+0.15
1
7049
11:41:34
16.55
16.60
16.55
+0.15
1
7048
11:41:16
16.50
16.55
16.55
+0.15
9
7047
11:41:16
16.50
16.55
16.55
+0.15
1
7038
11:40:34
16.50
16.55
16.55
+0.15
1
7037
11:40:31
16.50
16.55
16.55
+0.15
9
7036
11:40:31
16.50
16.55
16.55
+0.15
1
7027
11:39:36
16.50
16.55
16.55
+0.15
9
7026
11:39:36
16.55
16.60
16.55
+0.15
1
7017
11:39:31
16.55
16.60
16.55
+0.15
1
7016
11:39:08
16.55
16.60
16.55
+0.15
4
7015
11:38:49
16.55
16.60
16.55
+0.15
2
7011
11:38:36
16.55
16.60
16.55
+0.15
1
7009
11:38:22
16.55
16.60
16.60
+0.20
1
7008
11:38:14
16.55
16.60
16.55
+0.15
10
7007
11:38:13
16.55
16.60
16.55
+0.15
1
6997
11:37:41
16.55
16.60
16.60
+0.20
2
6996
11:36:29
16.55
16.60
16.60
+0.20
1
6994
11:36:12
16.55
16.60
16.60
+0.20
2
6993
11:35:38
16.55
16.60
16.55
+0.15
3
6991
11:35:27
16.50
16.55
16.55
+0.15
1
6988
11:35:27
16.50
16.55
16.55
+0.15
1
6987
11:34:58
16.50
16.55
16.55
+0.15
7
6986
11:34:58
16.50
16.55
16.55
+0.15
6
6979
11:34:58
16.50
16.55
16.55
+0.15
1
6973
11:34:58
16.55
16.60
16.55
+0.15
1
6972
11:34:51
16.55
16.60
16.55
+0.15
5
6971
11:34:06
16.55
16.60
16.55
+0.15
5
6966
11:33:07
16.50
16.60
16.50
+0.10
1
6961
11:32:53
16.50
16.55
16.55
+0.15
47
6960
11:32:10
16.50
16.55
16.50
+0.10
3
6913
11:32:07
16.50
16.55
16.55
+0.15
2
6910
11:31:59
16.50
16.55
16.50
+0.10
2
6908
11:31:46
16.50
16.55
16.50
+0.10
1
6906
11:31:33
16.45
16.50
16.50
+0.10
40
6905
11:31:33
16.50
16.55
16.50
+0.10
10
6865
11:29:21
16.50
16.55
16.50
+0.10
1
6855
11:29:16
16.50
16.55
16.50
+0.10
2
6854
11:29:15
16.50
16.55
16.50
+0.10
10
6852
11:29:07
16.50
16.55
16.50
+0.10
1
6842
11:28:55
16.50
16.55
16.55
+0.15
1
6841
11:28:00
16.50
16.55
16.55
+0.15
18
6840
11:27:50
16.50
16.55
16.55
+0.15
1
6822
11:27:26
16.50
16.55
16.50
+0.10
1
6821
11:27:23
16.50
16.55
16.50
+0.10
2
6820
11:27:17
16.45
16.50
16.50
+0.10
7
6818
11:27:17
16.50
16.55
16.50
+0.10
9
6811
11:25:58
16.50
16.55
16.50
+0.10
1
6802
11:25:18
16.50
16.55
16.50
+0.10
2
6801
11:24:58
16.50
16.55
16.50
+0.10
3
6799
11:24:18
16.45
16.50
16.50
+0.10
1
6796
11:24:14
16.45
16.50
16.50
+0.10
1
6795
11:23:55
16.45
16.50
16.50
+0.10
1
6794
11:23:29
16.45
16.50
16.50
+0.10
1
6793
11:22:57
16.45
16.50
16.50
+0.10
5
6792
11:22:56
16.45
16.50
16.50
+0.10
2
6787
11:22:56
16.50
16.55
16.50
+0.10
48
6785
11:22:20
16.50
16.55
16.50
+0.10
3
6737
11:22:07
16.50
16.55
16.50
+0.10
1
6734
11:21:20
16.50
16.55
16.55
+0.15
1
6733
11:21:20
16.50
16.55
16.50
+0.10
2
6732
11:20:15
16.50
16.55
16.50
+0.10
4
6730
11:20:14
16.50
16.55
16.50
+0.10
1
6726
11:20:13
16.50
16.55
16.50
+0.10
10
6725
11:19:12
16.50
16.55
16.50
+0.10
1
6715
11:18:56
16.50
16.55
16.50
+0.10
1
6714
11:18:04
16.50
16.55
16.55
+0.15
2
6713
11:18:02
16.50
16.55
16.50
+0.10
15
6711
11:17:18
16.50
16.55
16.55
+0.15
10
6696
11:16:19
16.50
16.55
16.50
+0.10
3
6686
11:16:16
16.50
16.55
16.55
+0.15
1
6683
11:15:59
16.50
16.55
16.50
+0.10
3
6682
11:15:57
16.50
16.55
16.50
+0.10
5
6679
11:15:27
16.50
16.55
16.55
+0.15
1
6674
11:14:44
16.50
16.55
16.55
+0.15
2
6673
11:14:22
16.55
16.60
16.55
+0.15
1
6671
11:14:04
16.55
16.60
16.55
+0.15
1
6670
11:14:00
16.55
16.60
16.55
+0.15
1
6669
11:13:52
16.55
16.60
16.55
+0.15
1
6668
11:13:48
16.55
16.60
16.55
+0.15
1
6667
11:13:43
16.50
16.55
16.55
+0.15
14
6666
11:13:43
16.55
16.60
16.55
+0.15
8
6652
11:12:58
16.50
16.55
16.55
+0.15
1
6644
11:12:56
16.50
16.55
16.55
+0.15
1
6643
11:12:22
16.50
16.55
16.55
+0.15
1
6642
11:12:20
16.50
16.55
16.55
+0.15
1
6641
11:12:17
16.50
16.55
16.55
+0.15
2
6640
11:11:47
16.50
16.60
16.50
+0.10
4
6638
11:11:07
16.50
16.55
16.55
+0.15
2
6634
11:10:42
16.50
16.60
16.50
+0.10
6
6632
11:10:00
16.50
16.55
16.55
+0.15
9
6626
11:09:45
16.50
16.55
16.55
+0.15
1
6617
11:09:38
16.50
16.55
16.55
+0.15
1
6616
11:09:30
16.50
16.60
16.50
+0.10
3
6615
11:09:24
16.50
16.55
16.55
+0.15
2
6612
11:09:05
16.50
16.60
16.50
+0.10
1
6610
11:08:37
16.50
16.55
16.55
+0.15
1
6609
11:08:37
16.50
16.55
16.55
+0.15
1
6608
11:08:16
16.55
16.60
16.55
+0.15
2
6607
11:08:12
16.50
16.55
16.55
+0.15
1
6605
11:08:10
16.50
16.55
16.55
+0.15
1
6604
11:08:10
16.50
16.55
16.55
+0.15
1
6603
11:08:00
16.50
16.55
16.55
+0.15
19
6602
11:07:36
16.50
16.55
16.55
+0.15
1
6583
11:07:27
16.50
16.55
16.55
+0.15
2
6582
11:07:27
16.55
16.60
16.55
+0.15
1
6580
11:07:07
16.55
16.60
16.55
+0.15
1
6579
11:06:48
16.55
16.60
16.55
+0.15
2
6578
11:06:13
16.50
16.60
16.60
+0.20
1
6576
11:06:02
16.50
16.55
16.55
+0.15
5
6575
11:04:24
16.50
16.55
16.55
+0.15
1
6570
11:04:16
16.45
16.55
16.55
+0.15
10
6569
11:04:12
16.45
16.50
16.50
+0.10
12
6559
11:03:53
16.45
16.50
16.50
+0.10
4
6547
11:03:53
16.50
16.55
16.50
+0.10
14
6543
11:03:11
16.50
16.55
16.55
+0.15
2
6529
11:02:39
16.55
16.60
16.55
+0.15
19
6527
11:02:27
16.50
16.55
16.55
+0.15
11
6508
11:02:00
16.50
16.55
16.55
+0.15
3
6497
11:01:55
16.50
16.55
16.50
+0.10
2
6494
11:01:46
16.50
16.55
16.50
+0.10
1
6492
11:01:24
16.55
16.60
16.55
+0.15
2
6491
11:01:14
16.55
16.60
16.55
+0.15
2
6489
11:00:55
16.55
16.60
16.55
+0.15
1
6487
11:00:42
16.55
16.60
16.55
+0.15
3
6486
11:00:18
16.50
16.55
16.55
+0.15
1
6483
11:00:14
16.50
16.55
16.55
+0.15
1
6482
11:00:04
16.50
16.60
16.50
+0.10
3
6481
10:59:57
16.55
16.60
16.50
+0.10
4
6478
10:59:57
16.55
16.60
16.55
+0.15
1
6474
10:59:55
16.50
16.55
16.55
+0.15
2
6473
10:59:52
16.50
16.55
16.55
+0.15
1
6471
10:59:47
16.50
16.55
16.55
+0.15
1
6470
10:59:47
16.55
16.60
16.55
+0.15
8
6469
10:59:13
16.55
16.60
16.55
+0.15
1
6461
10:59:08
16.55
16.60
16.55
+0.15
2
6460
10:59:00
16.50
16.55
16.55
+0.15
118
6458
10:58:21
16.45
16.50
16.50
+0.10
85
6340
10:57:53
16.45
16.50
16.45
+0.05
5
6255
10:57:51
16.40
16.45
16.45
+0.05
11
6250
10:57:43
16.40
16.45
16.45
+0.05
3
6239
10:57:38
16.40
16.45
16.45
+0.05
1
6236
10:56:24
16.40
16.45
16.45
+0.05
1
6235
10:56:06
16.45
16.50
16.45
+0.05
32
6234
10:56:06
16.45
16.50
16.45
+0.05
60
6202
10:56:06
16.45
16.50
16.45
+0.05
1
6142
10:55:52
16.45
16.50
16.45
+0.05
3
6141
10:53:56
16.45
16.50
16.45
+0.05
2
6138
10:53:04
16.45
16.50
16.45
+0.05
1
6136
10:52:15
16.45
16.50
16.50
+0.10
5
6135
10:51:33
16.45
16.50
16.50
+0.10
5
6130
10:51:14
16.45
16.50
16.50
+0.10
5
6125
10:50:17
16.45
16.50
16.45
+0.05
1
6120
10:49:33
16.45
16.50
16.45
+0.05
2
6119
10:49:02
16.45
16.50
16.50
+0.10
10
6117
10:48:19
16.45
16.50
16.45
+0.05
4
6107
10:47:38
16.45
16.50
16.45
+0.05
1
6103
10:47:22
16.45
16.50
16.45
+0.05
1
6102
10:47:13
16.45
16.50
16.45
+0.05
1
6101
10:46:57
16.45
16.50
16.50
+0.10
2
6100
10:46:00
16.45
16.50
16.45
+0.05
2
6098
10:45:50
16.45
16.50
16.45
+0.05
1
6096
10:45:09
16.45
16.50
16.45
+0.05
1
6095
10:44:41
16.40
16.45
16.45
+0.05
12
6094
10:44:27
16.40
16.45
16.45
+0.05
1
6082
10:43:33
16.40
16.45
16.40
0
4
6081
10:42:48
16.40
16.45
16.40
0
2
6077
10:42:30
16.40
16.45
16.40
0
9
6075
10:42:09
16.40
16.45
16.40
0
1
6066
10:41:58
16.40
16.45
16.40
0
3
6065
10:41:14
16.35
16.40
16.40
0
2
6062
10:41:07
16.35
16.40
16.40
0
23
6060
10:40:31
16.35
16.40
16.40
0
1
6037
10:40:21
16.35
16.40
16.40
0
1
6036
10:40:00
16.35
16.40
16.40
0
1
6035
10:39:53
16.40
16.45
16.40
0
93
6034
10:39:53
16.40
16.45
16.40
0
8
5941
10:39:53
16.40
16.45
16.40
0
50
5933
10:38:54
16.40
16.45
16.40
0
1
5883
10:38:51
16.40
16.45
16.40
0
2
5882
10:38:12
16.40
16.45
16.40
0
1
5880
10:38:06
16.40
16.45
16.40
0
1
5879
10:37:53
16.40
16.45
16.40
0
1
5878
10:35:39
16.40
16.45
16.45
+0.05
2
5877
10:35:08
16.40
16.45
16.45
+0.05
1
5875
10:34:34
16.45
16.50
16.45
+0.05
38
5874
10:34:16
16.45
16.50
16.50
+0.10
1
5836
10:33:57
16.45
16.50
16.45
+0.05
1
5835
10:32:53
16.40
16.45
16.45
+0.05
62
5834
10:32:25
16.40
16.45
16.45
+0.05
3
5772
10:31:15
16.40
16.45
16.45
+0.05
1
5769
10:30:43
16.40
16.45
16.45
+0.05
2
5768
10:30:30
16.45
16.50
16.45
+0.05
69
5766
10:30:30
16.45
16.50
16.45
+0.05
50
5697
10:30:01
16.45
16.50
16.45
+0.05
1
5647
10:29:55
16.45
16.50
16.50
+0.10
1
5646
10:29:51
16.45
16.50
16.45
+0.05
1
5645
10:28:53
16.45
16.55
16.45
+0.05
8
5644
10:28:53
16.50
16.55
16.50
+0.10
1
5636
10:28:53
16.45
16.50
16.50
+0.10
4
5635
10:28:38
16.45
16.50
16.50
+0.10
6
5631
10:28:00
16.45
16.50
16.50
+0.10
9
5625
10:27:36
16.45
16.50
16.50
+0.10
1
5616
10:26:39
16.50
16.55
16.50
+0.10
10
5615
10:26:39
16.50
16.55
16.50
+0.10
3
5605
10:25:26
16.50
16.55
16.55
+0.15
2
5602
10:25:16
16.50
16.55
16.55
+0.15
1
5600
10:24:00
16.55
16.60
16.55
+0.15
2
5599
10:24:00
16.60
16.65
16.60
+0.20
2
5597
10:24:00
16.55
16.65
16.55
+0.15
4
5595
10:24:00
16.55
16.60
16.60
+0.20
71
5591
10:24:00
16.55
16.60
16.55
+0.15
27
5520
10:24:00
16.55
16.60
16.60
+0.20
43
5493
10:24:00
16.55
16.60
16.55
+0.15
23
5450
10:24:00
16.55
16.60
16.60
+0.20
15
5427
10:24:00
16.50
16.55
16.55
+0.15
192
5412
10:23:46
16.50
16.55
16.55
+0.15
1
5220
10:23:04
16.50
16.55
16.55
+0.15
3
5219
10:23:00
16.50
16.55
16.50
+0.10
4
5216
10:23:00
16.45
16.55
16.55
+0.15
35
5212
10:23:00
16.45
16.50
16.50
+0.10
39
5177
10:22:00
16.45
16.50
16.50
+0.10
20
5138
10:21:25
16.45
16.55
16.45
+0.05
10
5118
10:21:13
16.50
16.55
16.50
+0.10
20
5108
10:21:10
16.50
16.55
16.50
+0.10
1
5088
10:21:00
16.50
16.55
16.50
+0.10
5
5087
10:21:00
16.45
16.55
16.55
+0.15
51
5082
10:21:00
16.45
16.50
16.50
+0.10
51
5031
10:20:58
16.45
16.50
16.50
+0.10
2
4980
10:20:51
16.45
16.50
16.45
+0.05
2
4978
10:20:51
16.45
16.50
16.45
+0.05
2
4976
10:20:51
16.45
16.50
16.45
+0.05
1
4974
10:20:34
16.45
16.50
16.45
+0.05
1
4973
10:20:11
16.45
16.50
16.50
+0.10
5
4972
10:20:00
16.45
16.50
16.45
+0.05
2
4967
10:19:58
16.45
16.50
16.50
+0.10
1
4965
10:19:36
16.45
16.50
16.50
+0.10
10
4964
10:19:21
16.50
16.55
16.50
+0.10
9
4954
10:19:21
16.45
16.50
16.50
+0.10
6
4945
10:19:17
16.45
16.50
16.50
+0.10
1
4939
10:19:13
16.50
16.55
16.50
+0.10
1
4938
10:19:00
16.45
16.50
16.50
+0.10
26
4937
10:18:59
16.45
16.50
16.45
+0.05
5
4911
10:18:06
16.50
16.55
16.50
+0.10
10
4906
10:17:00
16.45
16.50
16.50
+0.10
20
4896
10:16:56
16.45
16.50
16.50
+0.10
3
4876
10:16:33
16.45
16.50
16.45
+0.05
10
4873
10:16:30
16.45
16.50
16.50
+0.10
1
4863
10:16:13
16.45
16.50
16.50
+0.10
5
4862
10:16:13
16.50
16.55
16.50
+0.10
1
4857
10:16:04
16.50
16.55
16.50
+0.10
1
4856
10:16:00
16.45
16.50
16.50
+0.10
36
4855
10:15:30
16.45
16.50
16.45
+0.05
1
4819
10:15:09
16.45
16.55
16.45
+0.05
1
4818
10:14:17
16.45
16.50
16.50
+0.10
1
4817
10:14:13
16.45
16.50
16.50
+0.10
10
4816
10:14:03
16.50
16.55
16.50
+0.10
3
4806
10:13:27
16.50
16.55
16.50
+0.10
10
4803
10:13:09
16.45
16.50
16.50
+0.10
1
4793
10:13:00
16.45
16.50
16.55
+0.15
9
4792
10:13:00
16.45
16.50
16.50
+0.10
9
4783
10:13:00
16.45
16.50
16.50
+0.10
9
4774
10:12:41
16.45
16.50
16.50
+0.10
10
4765
10:12:29
16.45
16.50
16.50
+0.10
3
4755
10:11:52
16.50
16.55
16.50
+0.10
32
4752
10:11:52
16.50
16.55
16.50
+0.10
7
4720
10:11:51
16.50
16.55
16.50
+0.10
1
4713
10:11:40
16.50
16.55
16.50
+0.10
6
4712
10:11:26
16.50
16.55
16.50
+0.10
2
4706
10:11:02
16.50
16.55
16.50
+0.10
1
4704
10:11:00
16.50
16.55
16.50
+0.10
6
4703
10:10:11
16.50
16.55
16.50
+0.10
1
4697
10:10:06
16.50
16.55
16.50
+0.10
1
4696
10:10:00
16.45
16.55
16.55
+0.15
2
4695
10:10:00
16.45
16.50
16.50
+0.10
2
4693
10:09:55
16.45
16.50
16.50
+0.10
2
4691
10:09:39
16.50
16.55
16.50
+0.10
8
4689
10:09:33
16.50
16.55
16.55
+0.15
1
4681
10:09:31
16.50
16.55
16.55
+0.15
2
4680
10:08:48
16.50
16.55
16.55
+0.15
2
4678
10:08:41
16.50
16.55
16.55
+0.15
3
4676
10:08:20
16.50
16.55
16.55
+0.15
1
4673
10:08:20
16.50
16.55
16.55
+0.15
2
4672
10:07:30
16.50
16.55
16.55
+0.15
1
4670
10:07:23
16.50
16.55
16.55
+0.15
2
4669
10:07:17
16.50
16.55
16.55
+0.15
1
4667
10:07:00
16.50
16.55
16.55
+0.15
10
4666
10:06:08
16.50
16.55
16.55
+0.15
1
4656
10:06:07
16.50
16.55
16.55
+0.15
1
4655
10:06:01
16.50
16.55
16.55
+0.15
1
4654
10:06:01
16.50
16.55
16.55
+0.15
1
4653
10:05:58
16.50
16.55
16.55
+0.15
1
4652
10:05:42
16.55
16.60
16.55
+0.15
1
4651
10:05:38
16.50
16.60
16.60
+0.20
1
4650
10:05:07
16.50
16.60
16.60
+0.20
1
4649
10:05:00
16.50
16.60
16.60
+0.20
1
4648
10:05:00
16.50
16.55
16.55
+0.15
1
4647
10:04:52
16.50
16.60
16.50
+0.10
1
4646
10:04:34
16.50
16.55
16.55
+0.15
1
4645
10:04:01
16.50
16.60
16.60
+0.20
13
4644
10:04:00
16.50
16.55
16.55
+0.15
7
4631
10:04:00
16.45
16.50
16.55
+0.15
39
4624
10:04:00
16.45
16.50
16.50
+0.10
76
4585
10:04:00
16.45
16.50
16.50
+0.10
39
4509
10:03:42
16.45
16.50
16.45
+0.05
1
4470
10:03:25
16.40
16.45
16.45
+0.05
1
4469
10:03:25
16.40
16.45
16.45
+0.05
1
4468
10:03:17
16.40
16.50
16.50
+0.10
1
4467
10:03:00
16.40
16.50
16.50
+0.10
10
4466
10:03:00
16.40
16.45
16.45
+0.05
10
4456
10:02:20
16.45
16.50
16.45
+0.05
1
4446
10:02:10
16.40
16.45
16.45
+0.05
2
4445
10:01:56
16.45
16.50
16.45
+0.05
3
4443
10:01:45
16.45
16.50
16.45
+0.05
2
4440
10:01:33
16.45
16.50
16.45
+0.05
1
4438
10:01:32
16.45
16.50
16.45
+0.05
1
4437
10:00:14
16.40
16.45
16.45
+0.05
1
4436
09:59:51
16.40
16.45
16.45
+0.05
1
4435
09:59:46
16.40
16.50
16.40
0
2
4434
09:59:36
16.40
16.50
16.40
0
1
4432
09:59:27
16.40
16.50
16.40
0
15
4431
09:59:16
16.40
16.50
16.40
0
10
4416
09:59:10
16.40
16.45
16.45
+0.05
3
4406
09:59:04
16.45
16.50
16.45
+0.05
2
4403
09:59:00
16.45
16.50
16.45
+0.05
8
4401
09:59:00
16.40
16.45
16.45
+0.05
16
4393
09:58:47
16.40
16.50
16.40
0
10
4377
09:58:42
16.45
16.50
16.45
+0.05
1
4367
09:58:37
16.40
16.45
16.45
+0.05
1
4366
09:58:36
16.40
16.45
16.45
+0.05
1
4365
09:58:31
16.40
16.45
16.45
+0.05
1
4364
09:58:27
16.40
16.45
16.45
+0.05
2
4363
09:58:22
16.45
16.50
16.45
+0.05
3
4361
09:58:15
16.40
16.50
16.40
0
10
4358
09:57:53
16.40
16.50
16.50
+0.10
1
4348
09:57:49
16.40
16.50
16.40
0
3
4347
09:57:47
16.40
16.45
16.45
+0.05
1
4344
09:57:44
16.40
16.45
16.45
+0.05
1
4343
09:57:28
16.40
16.45
16.45
+0.05
1
4342
09:57:26
16.40
16.45
16.45
+0.05
1
4341
09:57:24
16.40
16.45
16.45
+0.05
1
4340
09:57:23
16.45
16.50
16.45
+0.05
32
4339
09:57:23
16.50
16.55
16.50
+0.10
3
4307
09:56:40
16.45
16.50
16.50
+0.10
1
4304
09:56:35
16.45
16.50
16.50
+0.10
2
4303
09:56:30
16.45
16.50
16.50
+0.10
1
4301
09:56:26
16.50
16.55
16.50
+0.10
4
4300
09:56:26
16.45
16.50
16.50
+0.10
8
4296
09:56:26
16.50
16.55
16.50
+0.10
2
4288
09:55:01
16.50
16.60
16.50
+0.10
1
4286
09:55:00
16.55
16.60
16.55
+0.15
1
4285
09:55:00
16.50
16.60
16.60
+0.20
10
4284
09:55:00
16.50
16.55
16.55
+0.15
10
4274
09:54:52
16.45
16.50
16.50
+0.10
6
4264
09:54:01
16.45
16.55
16.45
+0.05
10
4258
09:54:00
16.45
16.55
16.55
+0.15
3
4248
09:54:00
16.50
16.55
16.50
+0.10
4
4245
09:54:00
16.45
16.55
16.55
+0.15
23
4241
09:54:00
16.45
16.50
16.50
+0.10
23
4218
09:53:55
16.45
16.50
16.45
+0.05
15
4195
09:53:27
16.45
16.50
16.45
+0.05
1
4180
09:53:07
16.45
16.50
16.45
+0.05
5
4179
09:53:00
16.45
16.50
16.50
+0.10
1
4174
09:53:00
16.40
16.50
16.50
+0.10
24
4173
09:53:00
16.40
16.45
16.45
+0.05
24
4149
09:52:58
16.40
16.45
16.45
+0.05
1
4125
09:52:37
16.40
16.45
16.45
+0.05
1
4124
09:52:28
16.40
16.45
16.45
+0.05
3
4123
09:52:12
16.40
16.45
16.45
+0.05
1
4120
09:52:11
16.45
16.50
16.45
+0.05
1
4119
09:52:11
16.45
16.50
16.45
+0.05
2
4118
09:52:00
16.45
16.50
16.45
+0.05
12
4116
09:52:00
16.40
16.45
16.45
+0.05
22
4104
09:51:52
16.40
16.45
16.40
0
5
4082
09:51:52
16.40
16.45
16.40
0
2
4077
09:51:43
16.40
16.45
16.45
+0.05
1
4075
09:51:41
16.40
16.45
16.40
0
5
4074
09:51:36
16.40
16.45
16.45
+0.05
1
4069
09:51:36
16.40
16.45
16.45
+0.05
4
4068
09:51:28
16.40
16.45
16.45
+0.05
1
4064
09:51:24
16.40
16.50
16.40
0
1
4063
09:51:07
16.40
16.50
16.40
0
3
4062
09:50:50
16.40
16.50
16.40
0
1
4059
09:50:42
16.40
16.50
16.40
0
1
4058
09:50:40
16.40
16.45
16.45
+0.05
2
4057
09:50:40
16.40
16.45
16.45
+0.05
12
4055
09:50:39
16.40
16.45
16.45
+0.05
1
4043
09:50:29
16.40
16.45
16.45
+0.05
2
4042
09:50:00
16.40
16.50
16.50
+0.10
12
4040
09:49:59
16.40
16.45
16.45
+0.05
1
4028
09:49:59
16.45
16.50
16.45
+0.05
4
4027
09:49:55
16.40
16.45
16.45
+0.05
4
4023
09:49:55
16.45
16.50
16.45
+0.05
1
4019
09:49:51
16.45
16.50
16.45
+0.05
5
4018
09:49:47
16.45
16.50
16.50
+0.10
1
4013
09:49:35
16.50
16.55
16.50
+0.10
1
4012
09:49:31
16.45
16.50
16.50
+0.10
1
4011
09:49:28
16.45
16.50
16.50
+0.10
3
4010
09:49:27
16.45
16.50
16.45
+0.05
3
4007
09:49:27
16.45
16.55
16.45
+0.05
5
4004
09:49:26
16.45
16.55
16.45
+0.05
1
3999
09:49:19
16.40
16.45
16.45
+0.05
8
3998
09:49:19
16.45
16.50
16.45
+0.05
2
3990
09:49:13
16.45
16.50
16.45
+0.05
14
3988
09:49:13
16.45
16.55
16.45
+0.05
10
3974
09:49:13
16.45
16.55
16.45
+0.05
1
3964
09:49:09
16.50
16.60
16.45
+0.05
5
3963
09:49:09
16.50
16.60
16.50
+0.10
5
3958
09:49:09
16.50
16.60
16.50
+0.10
1
3953
09:49:08
16.55
16.60
16.55
+0.15
1
3952
09:49:08
16.50
16.55
16.55
+0.15
11
3951
09:49:05
16.45
16.50
16.50
+0.10
3
3940
09:49:05
16.50
16.55
16.50
+0.10
1
3937
09:49:00
16.45
16.55
16.55
+0.15
12
3936
09:49:00
16.45
16.50
16.50
+0.10
12
3924
09:48:46
16.45
16.50
16.45
+0.05
1
3912
09:48:41
16.45
16.55
16.45
+0.05
2
3911
09:48:33
16.45
16.50
16.45
+0.05
1
3909
09:48:30
16.45
16.55
16.45
+0.05
70
3908
09:48:25
16.45
16.55
16.45
+0.05
1
3838
09:48:23
16.45
16.55
16.45
+0.05
1
3837
09:48:15
16.50
16.55
16.50
+0.10
2
3836
09:48:10
16.50
16.55
16.50
+0.10
5
3834
09:47:36
16.45
16.50
16.50
+0.10
5
3829
09:47:36
16.50
16.55
16.50
+0.10
1
3824
09:47:14
16.50
16.55
16.50
+0.10
1
3823
09:47:01
16.45
16.50
16.50
+0.10
9
3822
09:47:01
16.55
16.60
16.50
+0.10
44
3813
09:47:01
16.55
16.60
16.55
+0.15
7
3769
09:47:00
16.50
16.55
16.55
+0.15
37
3762
09:47:00
16.50
16.55
16.50
+0.10
10
3725
09:46:49
16.50
16.55
16.50
+0.10
3
3715
09:46:47
16.50
16.55
16.50
+0.10
2
3712
09:46:27
16.50
16.60
16.50
+0.10
1
3710
09:46:17
16.55
16.60
16.55
+0.15
1
3709
09:46:07
16.50
16.55
16.55
+0.15
1
3708
09:45:55
16.50
16.55
16.55
+0.15
2
3707
09:45:55
16.50
16.55
16.55
+0.15
1
3705
09:45:43
16.50
16.55
16.55
+0.15
3
3704
09:45:38
16.50
16.55
16.55
+0.15
1
3701
09:45:34
16.50
16.55
16.55
+0.15
1
3700
09:45:11
16.50
16.55
16.55
+0.15
1
3699
09:45:11
16.50
16.55
16.55
+0.15
1
3698
09:44:47
16.55
16.60
16.55
+0.15
3
3697
09:44:40
16.50
16.55
16.55
+0.15
1
3694
09:44:34
16.50
16.60
16.60
+0.20
1
3693
09:44:26
16.55
16.60
16.55
+0.15
1
3692
09:44:04
16.50
16.55
16.55
+0.15
1
3691
09:43:53
16.55
16.60
16.55
+0.15
1
3690
09:43:48
16.50
16.55
16.55
+0.15
7
3689
09:43:48
16.55
16.60
16.55
+0.15
3
3682
09:43:24
16.55
16.65
16.55
+0.15
1
3679
09:43:20
16.55
16.60
16.60
+0.20
1
3678
09:43:20
16.55
16.60
16.60
+0.20
2
3677
09:43:01
16.55
16.65
16.55
+0.15
4
3675
09:43:00
16.55
16.65
16.65
+0.25
1
3671
09:43:00
16.60
16.65
16.60
+0.20
3
3670
09:43:00
16.60
16.65
16.60
+0.20
4
3667
09:43:00
16.55
16.60
16.60
+0.20
13
3663
09:42:56
16.55
16.60
16.55
+0.15
1
3650
09:42:52
16.50
16.55
16.55
+0.15
1
3649
09:42:52
16.55
16.60
16.55
+0.15
4
3648
09:42:16
16.55
16.60
16.55
+0.15
1
3644
09:41:57
16.55
16.60
16.55
+0.15
3
3643
09:41:48
16.55
16.60
16.55
+0.15
20
3640
09:41:24
16.60
16.65
16.60
+0.20
2
3620
09:41:24
16.60
16.65
16.60
+0.20
2
3618
09:41:24
16.60
16.65
16.60
+0.20
1
3616
09:40:59
16.60
16.65
16.60
+0.20
4
3615
09:40:57
16.60
16.65
16.60
+0.20
1
3611
09:40:31
16.60
16.65
16.65
+0.25
6
3610
09:40:23
16.60
16.65
16.65
+0.25
1
3604
09:40:16
16.60
16.65
16.65
+0.25
1
3603
09:40:13
16.60
16.65
16.65
+0.25
1
3602
09:40:02
16.60
16.65
16.65
+0.25
1
3601
09:39:51
16.60
16.65
16.65
+0.25
1
3600
09:39:51
16.60
16.65
16.65
+0.25
1
3599
09:39:41
16.60
16.65
16.65
+0.25
1
3598
09:39:36
16.60
16.65
16.65
+0.25
1
3597
09:39:34
16.60
16.65
16.65
+0.25
1
3596
09:39:34
16.60
16.65
16.65
+0.25
6
3595
09:39:27
16.60
16.65
16.65
+0.25
2
3589
09:39:15
16.60
16.65
16.65
+0.25
1
3587
09:39:15
16.65
16.70
16.65
+0.25
7
3586
09:39:06
16.65
16.70
16.70
+0.30
1
3579
09:39:01
16.65
16.70
16.70
+0.30
1
3578
09:39:00
16.65
16.70
16.70
+0.30
4
3577
09:39:00
16.60
16.65
16.65
+0.25
54
3573
09:38:53
16.55
16.60
16.60
+0.20
15
3519
09:38:53
16.55
16.60
16.60
+0.20
5
3504
09:38:37
16.50
16.60
16.60
+0.20
12
3499
09:38:37
16.50
16.55
16.55
+0.15
1
3487
09:38:25
16.55
16.60
16.55
+0.15
1
3486
09:38:22
16.50
16.60
16.50
+0.10
2
3485
09:37:45
16.50
16.60
16.50
+0.10
1
3483
09:37:38
16.50
16.55
16.55
+0.15
2
3482
09:37:38
16.50
16.55
16.55
+0.15
1
3480
09:37:35
16.50
16.55
16.55
+0.15
2
3479
09:37:35
16.55
16.60
16.55
+0.15
1
3477
09:37:26
16.50
16.55
16.55
+0.15
1
3476
09:37:24
16.55
16.60
16.55
+0.15
2
3475
09:37:24
16.50
16.55
16.55
+0.15
4
3473
09:37:24
16.50
16.55
16.55
+0.15
1
3469
09:37:13
16.50
16.55
16.55
+0.15
1
3468
09:37:13
16.55
16.60
16.55
+0.15
4
3467
09:36:56
16.50
16.55
16.55
+0.15
3
3463
09:36:56
16.55
16.60
16.55
+0.15
2
3460
09:36:51
16.55
16.60
16.60
+0.20
1
3458
09:35:45
16.60
16.65
16.60
+0.20
35
3457
09:35:45
16.60
16.65
16.60
+0.20
1
3422
09:35:32
16.60
16.65
16.60
+0.20
1
3421
09:35:10
16.60
16.65
16.60
+0.20
1
3420
09:34:55
16.60
16.65
16.60
+0.20
2
3419
09:34:49
16.60
16.65
16.60
+0.20
2
3417
09:34:38
16.60
16.65
16.60
+0.20
1
3415
09:34:38
16.60
16.65
16.60
+0.20
4
3414
09:34:31
16.60
16.65
16.60
+0.20
2
3410
09:34:15
16.60
16.70
16.60
+0.20
2
3408
09:34:14
16.60
16.65
16.65
+0.25
1
3406
09:34:12
16.60
16.65
16.65
+0.25
1
3405
09:34:09
16.65
16.70
16.65
+0.25
1
3404
09:34:05
16.60
16.65
16.65
+0.25
1
3403
09:34:05
16.65
16.70
16.65
+0.25
1
3402
09:33:56
16.60
16.65
16.65
+0.25
1
3401
09:33:54
16.60
16.65
16.65
+0.25
1
3400
09:33:43
16.60
16.65
16.65
+0.25
1
3399
09:33:43
16.60
16.65
16.65
+0.25
1
3398
09:33:35
16.60
16.65
16.65
+0.25
6
3397
09:33:35
16.65
16.70
16.65
+0.25
9
3391
09:33:35
16.65
16.70
16.70
+0.30
1
3382
09:33:34
16.65
16.70
16.70
+0.30
1
3381
09:33:32
16.65
16.70
16.70
+0.30
1
3380
09:33:28
16.65
16.70
16.70
+0.30
1
3379
09:33:24
16.65
16.70
16.70
+0.30
4
3378
09:33:23
16.65
16.70
16.70
+0.30
13
3374
09:33:23
16.60
16.65
16.65
+0.25
59
3361
09:33:20
16.55
16.65
16.65
+0.25
5
3302
09:33:15
16.55
16.60
16.60
+0.20
1
3297
09:33:11
16.55
16.60
16.60
+0.20
1
3296
09:33:07
16.55
16.60
16.60
+0.20
1
3295
09:33:05
16.55
16.65
16.65
+0.25
2
3294
09:33:01
16.60
16.65
16.60
+0.20
1
3292
09:33:00
16.60
16.65
16.60
+0.20
1
3291
09:32:50
16.60
16.65
16.60
+0.20
1
3290
09:32:18
16.60
16.65
16.65
+0.25
1
3289
09:32:14
16.55
16.60
16.60
+0.20
3
3288
09:32:14
16.55
16.60
16.60
+0.20
2
3285
09:32:12
16.60
16.65
16.60
+0.20
1
3283
09:32:11
16.60
16.65
16.60
+0.20
2
3282
09:32:08
16.60
16.65
16.60
+0.20
2
3280
09:32:02
16.60
16.65
16.60
+0.20
2
3278
09:31:55
16.60
16.65
16.60
+0.20
1
3276
09:31:51
16.60
16.65
16.60
+0.20
5
3275
09:31:45
16.60
16.65
16.60
+0.20
1
3270
09:31:39
16.60
16.65
16.65
+0.25
2
3269
09:31:38
16.55
16.60
16.60
+0.20
16
3267
09:31:36
16.55
16.60
16.55
+0.15
1
3251
09:31:16
16.55
16.60
16.60
+0.20
1
3250
09:31:07
16.55
16.60
16.55
+0.15
1
3249
09:30:59
16.60
16.65
16.60
+0.20
7
3248
09:30:58
16.55
16.60
16.60
+0.20
15
3241
09:30:47
16.55
16.60
16.60
+0.20
4
3226
09:30:25
16.60
16.65
16.60
+0.20
2
3222
09:30:22
16.60
16.65
16.60
+0.20
1
3220
09:30:06
16.55
16.60
16.60
+0.20
6
3219
09:30:01
16.55
16.65
16.55
+0.15
1
3213
09:30:00
16.55
16.65
16.55
+0.15
1
3212
09:30:00
16.55
16.60
16.60
+0.20
3
3211
09:29:43
16.60
16.65
16.60
+0.20
5
3208
09:29:41
16.60
16.65
16.60
+0.20
2
3203
09:29:36
16.60
16.65
16.60
+0.20
1
3201
09:29:34
16.60
16.65
16.60
+0.20
1
3200
09:29:28
16.60
16.65
16.60
+0.20
1
3199
09:29:16
16.60
16.65
16.60
+0.20
1
3198
09:29:15
16.60
16.65
16.60
+0.20
10
3197
09:29:01
16.55
16.60
16.60
+0.20
7
3187
09:29:01
16.55
16.60
16.60
+0.20
40
3180
09:29:00
16.55
16.60
16.55
+0.15
1
3140
09:29:00
16.55
16.60
16.60
+0.20
2
3139
09:29:00
16.55
16.60
16.60
+0.20
13
3137
09:29:00
16.50
16.55
16.55
+0.15
54
3124
09:28:53
16.50
16.55
16.55
+0.15
1
3070
09:28:41
16.50
16.55
16.50
+0.10
1
3069
09:28:25
16.45
16.50
16.50
+0.10
1
3068
09:28:24
16.45
16.55
16.45
+0.05
1
3067
09:28:21
16.45
16.50
16.50
+0.10
5
3066
09:28:20
16.45
16.50
16.50
+0.10
9
3061
09:28:15
16.45
16.50
16.45
+0.05
1
3052
09:28:00
16.45
16.50
16.50
+0.10
1
3051
09:27:46
16.45
16.50
16.45
+0.05
5
3050
09:27:29
16.45
16.50
16.50
+0.10
1
3045
09:27:21
16.50
16.55
16.50
+0.10
5
3044
09:27:18
16.50
16.55
16.50
+0.10
2
3039
09:27:16
16.50
16.55
16.50
+0.10
1
3037
09:27:15
16.50
16.55
16.50
+0.10
1
3036
09:27:08
16.50
16.55
16.50
+0.10
1
3035
09:27:06
16.50
16.55
16.50
+0.10
1
3034
09:27:06
16.50
16.55
16.50
+0.10
1
3033
09:26:43
16.50
16.55
16.50
+0.10
1
3032
09:26:11
16.50
16.55
16.55
+0.15
1
3031
09:26:04
16.50
16.55
16.55
+0.15
2
3030
09:25:51
16.50
16.55
16.50
+0.10
1
3028
09:25:45
16.50
16.55
16.50
+0.10
1
3027
09:25:37
16.50
16.55
16.50
+0.10
1
3026
09:25:32
16.50
16.55
16.50
+0.10
10
3025
09:25:24
16.50
16.55
16.50
+0.10
2
3015
09:25:14
16.50
16.55
16.50
+0.10
10
3013
09:25:07
16.50
16.55
16.50
+0.10
3
3003
09:25:01
16.50
16.55
16.50
+0.10
1
3000
09:24:57
16.50
16.55
16.50
+0.10
2
2999
09:24:42
16.50
16.55
16.50
+0.10
1
2997
09:24:41
16.50
16.55
16.50
+0.10
2
2996
09:24:37
16.50
16.55
16.50
+0.10
20
2994
09:23:37
16.45
16.50
16.50
+0.10
1
2974
09:23:36
16.45
16.50
16.50
+0.10
1
2973
09:23:33
16.45
16.50
16.50
+0.10
5
2972
09:23:32
16.45
16.50
16.50
+0.10
1
2967
09:23:30
16.50
16.55
16.50
+0.10
1
2966
09:23:26
16.50
16.55
16.50
+0.10
1
2965
09:23:18
16.45
16.50
16.50
+0.10
1
2964
09:23:00
16.45
16.50
16.45
+0.05
1
2963
09:22:57
16.40
16.45
16.45
+0.05
5
2962
09:22:57
16.45
16.50
16.45
+0.05
5
2957
09:22:52
16.45
16.50
16.45
+0.05
1
2952
09:22:48
16.45
16.50
16.45
+0.05
3
2951
09:22:37
16.45
16.50
16.45
+0.05
2
2948
09:22:35
16.45
16.50
16.45
+0.05
10
2946
09:22:34
16.45
16.50
16.45
+0.05
1
2936
09:22:34
16.45
16.50
16.45
+0.05
2
2935
09:22:27
16.45
16.50
16.45
+0.05
2
2933
09:22:27
16.45
16.50
16.45
+0.05
1
2931
09:22:22
16.45
16.50
16.45
+0.05
1
2930
09:22:15
16.45
16.50
16.45
+0.05
1
2929
09:22:04
16.50
16.55
16.50
+0.10
105
2928
09:22:04
16.50
16.55
16.50
+0.10
4
2823
09:22:04
16.50
16.55
16.50
+0.10
5
2819
09:22:04
16.50
16.55
16.50
+0.10
7
2814
09:21:24
16.55
16.60
16.55
+0.15
1
2807
09:21:14
16.55
16.60
16.55
+0.15
5
2806
09:21:14
16.55
16.60
16.55
+0.15
6
2801
09:20:45
16.55
16.60
16.55
+0.15
5
2795
09:20:41
16.60
16.65
16.60
+0.20
1
2790
09:20:32
16.60
16.65
16.60
+0.20
2
2789
09:20:30
16.55
16.60
16.60
+0.20
3
2787
09:20:28
16.60
16.65
16.60
+0.20
1
2784
09:20:22
16.60
16.65
16.60
+0.20
1
2783
09:20:17
16.60
16.65
16.60
+0.20
1
2782
09:20:16
16.60
16.65
16.60
+0.20
5
2781
09:20:16
16.60
16.65
16.65
+0.25
1
2776
09:20:02
16.60
16.65
16.65
+0.25
1
2775
09:19:57
16.65
16.70
16.65
+0.25
5
2774
09:19:51
16.60
16.65
16.65
+0.25
2
2769
09:19:51
16.60
16.65
16.65
+0.25
1
2767
09:19:41
16.60
16.65
16.65
+0.25
1
2766
09:19:36
16.60
16.70
16.60
+0.20
5
2765
09:19:34
16.60
16.65
16.65
+0.25
1
2760
09:19:34
16.55
16.65
16.70
+0.30
5
2759
09:19:34
16.55
16.65
16.65
+0.25
45
2754
09:19:30
16.55
16.60
16.60
+0.20
1
2709
09:19:30
16.55
16.60
16.60
+0.20
4
2708
09:19:26
16.55
16.60
16.60
+0.20
1
2704
09:19:16
16.55
16.60
16.60
+0.20
1
2703
09:19:16
16.60
16.65
16.60
+0.20
1
2702
09:19:16
16.55
16.60
16.65
+0.25
1
2701
09:19:16
16.55
16.60
16.60
+0.20
1
2700
09:19:15
16.55
16.60
16.60
+0.20
8
2699
09:19:15
16.60
16.65
16.60
+0.20
3
2691
09:19:14
16.60
16.65
16.60
+0.20
1
2688
09:19:07
16.60
16.65
16.60
+0.20
1
2687
09:19:04
16.55
16.60
16.60
+0.20
4
2686
09:19:04
16.55
16.60
16.60
+0.20
1
2682
09:18:50
16.55
16.60
16.60
+0.20
5
2681
09:18:39
16.55
16.60
16.60
+0.20
1
2676
09:18:39
16.55
16.60
16.60
+0.20
1
2675
09:18:38
16.60
16.65
16.60
+0.20
8
2674
09:18:37
16.55
16.60
16.60
+0.20
28
2666
09:18:37
16.50
16.55
16.55
+0.15
1
2638
09:18:30
16.50
16.55
16.55
+0.15
8
2637
09:18:30
16.55
16.60
16.55
+0.15
2
2629
09:18:28
16.50
16.55
16.55
+0.15
8
2627
09:18:28
16.55
16.60
16.55
+0.15
4
2619
09:18:27
16.55
16.60
16.55
+0.15
2
2615
09:18:26
16.50
16.55
16.55
+0.15
2
2613
09:18:26
16.50
16.55
16.55
+0.15
2
2611
09:18:26
16.55
16.60
16.55
+0.15
3
2609
09:18:26
16.55
16.60
16.55
+0.15
2
2606
09:18:23
16.55
16.60
16.55
+0.15
1
2604
09:18:21
16.55
16.60
16.55
+0.15
20
2603
09:17:57
16.55
16.60
16.55
+0.15
1
2583
09:17:56
16.50
16.55
16.55
+0.15
3
2582
09:17:54
16.50
16.55
16.55
+0.15
1
2579
09:17:52
16.50
16.55
16.55
+0.15
1
2578
09:17:51
16.55
16.60
16.55
+0.15
10
2577
09:17:48
16.55
16.60
16.55
+0.15
1
2567
09:17:47
16.50
16.60
16.60
+0.20
10
2566
09:17:33
16.55
16.60
16.55
+0.15
10
2556
09:17:24
16.55
16.60
16.55
+0.15
1
2546
09:17:21
16.55
16.60
16.55
+0.15
2
2545
09:17:15
16.55
16.60
16.60
+0.20
2
2543
09:16:54
16.55
16.60
16.60
+0.20
1
2541
09:16:52
16.55
16.65
16.55
+0.15
1
2540
09:16:50
16.55
16.60
16.60
+0.20
1
2539
09:16:50
16.55
16.60
16.60
+0.20
1
2538
09:16:47
16.60
16.65
16.60
+0.20
1
2537
09:16:29
16.55
16.60
16.60
+0.20
11
2536
09:16:29
16.55
16.60
16.60
+0.20
10
2525
09:16:28
16.55
16.60
16.60
+0.20
1
2515
09:16:22
16.55
16.60
16.60
+0.20
3
2514
09:16:19
16.60
16.65
16.60
+0.20
1
2511
09:16:14
16.60
16.65
16.60
+0.20
2
2510
09:16:04
16.55
16.65
16.65
+0.25
2
2508
09:16:04
16.55
16.65
16.55
+0.15
2
2506
09:16:01
16.55
16.60
16.60
+0.20
1
2504
09:15:59
16.55
16.65
16.65
+0.25
3
2503
09:15:59
16.60
16.65
16.60
+0.20
1
2500
09:15:59
16.60
16.65
16.60
+0.20
1
2499
09:15:59
16.60
16.65
16.60
+0.20
1
2498
09:15:59
16.55
16.60
16.65
+0.25
8
2497
09:15:59
16.55
16.60
16.60
+0.20
42
2489
09:15:57
16.55
16.60
16.55
+0.15
1
2447
09:15:55
16.55
16.60
16.55
+0.15
1
2446
09:15:51
16.55
16.60
16.55
+0.15
1
2445
09:15:48
16.55
16.60
16.55
+0.15
10
2444
09:15:45
16.50
16.60
16.60
+0.20
1
2434
09:15:43
16.55
16.60
16.55
+0.15
3
2433
09:15:42
16.55
16.60
16.60
+0.20
1
2430
09:15:27
16.60
16.65
16.60
+0.20
3
2429
09:15:26
16.60
16.65
16.60
+0.20
5
2426
09:15:26
16.55
16.60
16.60
+0.20
2
2421
09:15:25
16.55
16.60
16.60
+0.20
8
2419
09:15:25
16.55
16.60
16.60
+0.20
8
2411
09:15:23
16.50
16.55
16.55
+0.15
16
2403
09:15:23
16.45
16.50
16.50
+0.10
30
2387
09:15:23
16.40
16.45
16.45
+0.05
16
2357
09:15:18
16.40
16.45
16.40
0
1
2341
09:15:15
16.40
16.45
16.40
0
1
2340
09:15:08
16.40
16.45
16.40
0
1
2339
09:15:06
16.40
16.45
16.40
0
1
2338
09:15:02
16.40
16.45
16.40
0
4
2337
09:14:40
16.40
16.45
16.45
+0.05
2
2333
09:14:40
16.40
16.45
16.45
+0.05
3
2331
09:14:38
16.40
16.45
16.45
+0.05
2
2328
09:14:35
16.45
16.50
16.45
+0.05
2
2326
09:14:33
16.45
16.50
16.45
+0.05
1
2324
09:14:26
16.40
16.45
16.45
+0.05
5
2323
09:14:26
16.45
16.50
16.45
+0.05
2
2318
09:14:25
16.45
16.50
16.45
+0.05
1
2316
09:14:22
16.40
16.45
16.45
+0.05
4
2315
09:14:22
16.40
16.45
16.45
+0.05
1
2311
09:14:03
16.40
16.45
16.45
+0.05
1
2310
09:14:01
16.40
16.45
16.45
+0.05
1
2309
09:14:00
16.40
16.45
16.45
+0.05
15
2308
09:13:56
16.40
16.45
16.45
+0.05
1
2293
09:13:53
16.40
16.45
16.45
+0.05
1
2292
09:13:48
16.40
16.45
16.40
0
1
2291
09:13:22
16.40
16.45
16.40
0
1
2290
09:13:06
16.45
16.50
16.45
+0.05
85
2289
09:13:03
16.45
16.50
16.50
+0.10
1
2204
09:12:43
16.45
16.50
16.50
+0.10
5
2203
09:12:38
16.45
16.50
16.50
+0.10
1
2198
09:12:36
16.50
16.55
16.50
+0.10
4
2197
09:12:36
16.45
16.50
16.50
+0.10
6
2193
09:12:34
16.45
16.50
16.50
+0.10
1
2187
09:12:24
16.50
16.55
16.50
+0.10
1
2186
09:12:22
16.50
16.55
16.50
+0.10
1
2185
09:12:16
16.45
16.50
16.50
+0.10
1
2184
09:12:12
16.45
16.50
16.50
+0.10
10
2183
09:12:08
16.45
16.50
16.50
+0.10
30
2173
09:11:58
16.45
16.50
16.45
+0.05
2
2143
09:11:36
16.45
16.50
16.45
+0.05
3
2141
09:11:29
16.45
16.50
16.50
+0.10
2
2138
09:11:28
16.45
16.50
16.50
+0.10
1
2136
09:11:22
16.45
16.50
16.45
+0.05
1
2135
09:11:08
16.45
16.50
16.45
+0.05
2
2134
09:11:01
16.45
16.50
16.45
+0.05
2
2132
09:10:57
16.45
16.50
16.45
+0.05
29
2130
09:10:51
16.50
16.55
16.50
+0.10
1
2101
09:10:48
16.50
16.55
16.50
+0.10
1
2100
09:10:48
16.45
16.50
16.50
+0.10
4
2099
09:10:45
16.45
16.50
16.50
+0.10
3
2095
09:10:42
16.45
16.50
16.50
+0.10
1
2092
09:10:40
16.45
16.50
16.50
+0.10
2
2091
09:10:39
16.45
16.50
16.50
+0.10
3
2089
09:10:34
16.45
16.50
16.50
+0.10
5
2086
09:10:33
16.45
16.50
16.45
+0.05
2
2081
09:10:32
16.45
16.50
16.50
+0.10
2
2079
09:10:28
16.45
16.50
16.45
+0.05
1
2077
09:10:26
16.50
16.55
16.50
+0.10
1
2076
09:10:26
16.45
16.50
16.50
+0.10
3
2075
09:10:24
16.45
16.50
16.50
+0.10
1
2072
09:10:20
16.45
16.50
16.50
+0.10
5
2071
09:10:17
16.45
16.50
16.50
+0.10
3
2066
09:10:16
16.45
16.50
16.50
+0.10
1
2063
09:09:48
16.45
16.50
16.50
+0.10
1
2062
09:09:46
16.45
16.50
16.45
+0.05
1
2061
09:09:45
16.40
16.45
16.45
+0.05
1
2060
09:09:43
16.40
16.45
16.45
+0.05
1
2059
09:09:41
16.40
16.45
16.45
+0.05
5
2058
09:09:35
16.40
16.45
16.45
+0.05
2
2053
09:09:32
16.35
16.45
16.45
+0.05
1
2051
09:09:23
16.35
16.45
16.45
+0.05
1
2050
09:09:16
16.40
16.45
16.40
0
3
2049
09:09:15
16.35
16.45
16.45
+0.05
2
2046
09:09:15
16.40
16.45
16.40
0
5
2044
09:09:14
16.40
16.50
16.50
+0.10
1
2039
09:09:13
16.45
16.50
16.45
+0.05
2
2038
09:09:11
16.45
16.50
16.45
+0.05
3
2036
09:09:06
16.50
16.55
16.50
+0.10
2
2033
09:09:04
16.45
16.55
16.45
+0.05
3
2031
09:09:01
16.45
16.55
16.55
+0.15
1
2028
09:09:00
16.45
16.55
16.45
+0.05
2
2027
09:08:59
16.45
16.50
16.50
+0.10
5
2025
09:08:57
16.50
16.60
16.45
+0.05
17
2020
09:08:57
16.50
16.60
16.50
+0.10
3
2003
09:08:57
16.55
16.60
16.55
+0.15
1
2000
09:08:56
16.50
16.55
16.55
+0.15
1
1999
09:08:54
16.55
16.60
16.55
+0.15
4
1998
09:08:52
16.50
16.55
16.55
+0.15
5
1994
09:08:45
16.55
16.65
16.55
+0.15
3
1989
09:08:44
16.60
16.65
16.60
+0.20
10
1986
09:08:44
16.60
16.65
16.60
+0.20
10
1976
09:08:44
16.60
16.65
16.60
+0.20
1
1966
09:08:42
16.65
16.70
16.65
+0.25
1
1965
09:08:42
16.60
16.65
16.65
+0.25
2
1964
09:08:41
16.60
16.70
16.70
+0.30
10
1962
09:08:41
16.60
16.70
16.60
+0.20
15
1952
09:08:39
16.65
16.70
16.65
+0.25
5
1937
09:08:39
16.65
16.70
16.65
+0.25
1
1932
09:08:37
16.65
16.70
16.65
+0.25
1
1931
09:08:37
16.60
16.65
16.65
+0.25
53
1930
09:08:37
16.60
16.65
16.65
+0.25
29
1877
09:08:37
16.60
16.65
16.65
+0.25
2
1848
09:08:37
16.60
16.65
16.65
+0.25
3
1846
09:08:37
16.60
16.65
16.65
+0.25
29
1843
09:08:37
16.60
16.65
16.65
+0.25
3
1814
09:08:36
16.60
16.65
16.65
+0.25
1
1811
09:08:36
16.60
16.65
16.60
+0.20
1
1810
09:08:34
16.60
16.65
16.60
+0.20
1
1809
09:08:30
16.60
16.65
16.60
+0.20
2
1808
09:08:26
16.60
16.65
16.65
+0.25
1
1806
09:08:25
16.55
16.65
16.65
+0.25
1
1805
09:08:23
16.55
16.65
16.65
+0.25
2
1804
09:08:17
16.60
16.65
16.65
+0.25
4
1802
09:08:16
16.55
16.60
16.60
+0.20
5
1798
09:08:16
16.55
16.60
16.60
+0.20
13
1793
09:08:16
16.50
16.60
16.60
+0.20
1
1780
09:08:15
16.50
16.55
16.55
+0.15
4
1779
09:08:14
16.45
16.50
16.50
+0.10
83
1775
09:08:14
16.40
16.45
16.45
+0.05
14
1692
09:08:13
16.35
16.40
16.40
0
20
1678
09:08:12
16.35
16.40
16.40
0
1
1658
09:08:11
16.35
16.40
16.40
0
1
1657
09:08:11
16.35
16.40
16.40
0
12
1656
09:08:08
16.35
16.40
16.40
0
1
1644
09:08:02
16.35
16.40
16.40
0
1
1643
09:08:00
16.35
16.40
16.40
0
2
1642
09:07:51
16.35
16.40
16.40
0
1
1640
09:07:46
16.35
16.40
16.40
0
1
1639
09:07:43
16.35
16.40
16.40
0
1
1638
09:07:32
16.35
16.40
16.35
-0.05
1
1637
09:07:30
16.35
16.40
16.35
-0.05
2
1636
09:07:16
16.35
16.40
16.35
-0.05
1
1634
09:07:16
16.35
16.40
16.35
-0.05
1
1633
09:07:11
16.30
16.35
16.35
-0.05
18
1632
09:07:11
16.30
16.35
16.35
-0.05
3
1614
09:07:09
16.30
16.35
16.35
-0.05
10
1611
09:07:07
16.30
16.35
16.35
-0.05
2
1601
09:07:04
16.35
16.40
16.35
-0.05
10
1599
09:06:56
16.35
16.40
16.35
-0.05
1
1589
09:06:43
16.35
16.40
16.35
-0.05
1
1588
09:06:43
16.35
16.40
16.35
-0.05
10
1587
09:06:31
16.30
16.35
16.35
-0.05
22
1577
09:06:31
16.30
16.35
16.35
-0.05
10
1555
09:06:26
16.30
16.35
16.30
-0.10
2
1545
09:06:22
16.30
16.35
16.30
-0.10
2
1543
09:06:17
16.30
16.35
16.30
-0.10
1
1541
09:06:09
16.30
16.35
16.30
-0.10
4
1540
09:06:06
16.30
16.35
16.30
-0.10
2
1536
09:06:01
16.30
16.35
16.30
-0.10
10
1534
09:05:46
16.30
16.35
16.30
-0.10
2
1524
09:05:46
16.30
16.35
16.30
-0.10
1
1522
09:05:44
16.25
16.30
16.30
-0.10
27
1521
09:05:42
16.25
16.30
16.30
-0.10
4
1494
09:05:39
16.25
16.30
16.25
-0.15
5
1490
09:05:36
16.25
16.30
16.25
-0.15
3
1485
09:05:19
16.25
16.30
16.30
-0.10
3
1482
09:05:09
16.25
16.30
16.25
-0.15
4
1479
09:05:06
16.25
16.30
16.25
-0.15
3
1475
09:05:05
16.20
16.25
16.25
-0.15
15
1472
09:05:05
16.20
16.25
16.25
-0.15
10
1457
09:05:02
16.25
16.30
16.25
-0.15
1
1447
09:04:59
16.25
16.30
16.25
-0.15
1
1446
09:04:59
16.25
16.30
16.25
-0.15
6
1445
09:04:58
16.25
16.30
16.25
-0.15
3
1439
09:04:56
16.25
16.30
16.25
-0.15
1
1436
09:04:56
16.25
16.30
16.25
-0.15
1
1435
09:04:55
16.25
16.30
16.25
-0.15
12
1434
09:04:55
16.25
16.30
16.25
-0.15
30
1422
09:04:50
16.25
16.30
16.25
-0.15
1
1392
09:04:47
16.25
16.30
16.30
-0.10
6
1391
09:04:44
16.25
16.30
16.25
-0.15
2
1385
09:04:42
16.25
16.30
16.30
-0.10
1
1383
09:04:35
16.25
16.30
16.30
-0.10
2
1382
09:04:34
16.25
16.30
16.25
-0.15
1
1380
09:04:27
16.25
16.30
16.30
-0.10
2
1379
09:04:20
16.25
16.30
16.25
-0.15
10
1377
09:04:20
16.25
16.30
16.25
-0.15
3
1367
09:04:07
16.25
16.30
16.30
-0.10
18
1364
09:03:52
16.25
16.30
16.25
-0.15
10
1346
09:03:50
16.25
16.30
16.25
-0.15
1
1336
09:03:50
16.25
16.30
16.25
-0.15
1
1335
09:03:50
16.25
16.30
16.25
-0.15
1
1334
09:03:48
16.25
16.30
16.25
-0.15
2
1333
09:03:47
16.25
16.30
16.25
-0.15
4
1331
09:03:43
16.25
16.30
16.25
-0.15
3
1327
09:03:38
16.25
16.30
16.25
-0.15
1
1324
09:03:36
16.30
16.35
16.30
-0.10
3
1323
09:03:34
16.30
16.35
16.35
-0.05
2
1320
09:03:31
16.30
16.35
16.30
-0.10
3
1318
09:03:31
16.30
16.35
16.30
-0.10
1
1315
09:03:20
16.30
16.35
16.30
-0.10
1
1314
09:03:20
16.25
16.30
16.30
-0.10
3
1313
09:03:20
16.25
16.30
16.30
-0.10
20
1310
09:03:10
16.20
16.30
16.30
-0.10
20
1290
09:03:10
16.25
16.30
16.25
-0.15
2
1270
09:03:10
16.25
16.30
16.25
-0.15
8
1268
09:03:06
16.25
16.30
16.25
-0.15
2
1260
09:03:05
16.25
16.30
16.25
-0.15
2
1258
09:02:59
16.20
16.25
16.25
-0.15
1
1256
09:02:57
16.20
16.25
16.25
-0.15
1
1255
09:02:57
16.20
16.25
16.25
-0.15
1
1254
09:02:56
16.20
16.25
16.20
-0.20
1
1253
09:02:56
16.20
16.25
16.25
-0.15
1
1252
09:02:56
16.20
16.25
16.25
-0.15
1
1251
09:02:56
16.20
16.25
16.25
-0.15
2
1250
09:02:55
16.20
16.25
16.20
-0.20
2
1248
09:02:55
16.20
16.25
16.20
-0.20
1
1246
09:02:55
16.20
16.25
16.20
-0.20
10
1245
09:02:52
16.20
16.25
16.20
-0.20
1
1235
09:02:48
16.20
16.25
16.20
-0.20
1
1234
09:02:47
16.20
16.25
16.25
-0.15
1
1233
09:02:47
16.15
16.20
16.20
-0.20
26
1232
09:02:47
16.15
16.20
16.20
-0.20
1
1206
09:02:45
16.15
16.20
16.20
-0.20
3
1205
09:02:45
16.15
16.20
16.15
-0.25
10
1202
09:02:41
16.15
16.20
16.15
-0.25
5
1192
09:02:38
16.15
16.20
16.15
-0.25
5
1187
09:02:36
16.15
16.20
16.15
-0.25
3
1182
09:02:34
16.20
16.25
16.20
-0.20
28
1179
09:02:28
16.20
16.25
16.20
-0.20
4
1151
09:02:27
16.20
16.25
16.20
-0.20
5
1147
09:02:24
16.15
16.20
16.20
-0.20
1
1142
09:02:22
16.20
16.25
16.20
-0.20
1
1141
09:02:16
16.20
16.25
16.20
-0.20
2
1140
09:02:16
16.20
16.25
16.20
-0.20
1
1138
09:02:06
16.15
16.20
16.20
-0.20
1
1137
09:02:06
16.15
16.20
16.20
-0.20
1
1136
09:02:06
16.20
16.25
16.20
-0.20
1
1135
09:02:05
16.20
16.25
16.25
-0.15
1
1134
09:02:04
16.20
16.25
16.20
-0.20
1
1133
09:01:56
16.15
16.25
16.25
-0.15
4
1132
09:01:55
16.25
16.30
16.10
-0.30
11
1128
09:01:55
16.25
16.30
16.15
-0.25
33
1117
09:01:55
16.25
16.30
16.20
-0.20
67
1084
09:01:55
16.25
16.30
16.25
-0.15
7
1017
09:01:50
16.25
16.30
16.25
-0.15
5
1010
09:01:48
16.30
16.35
16.30
-0.10
67
1005
09:01:46
16.20
16.30
16.30
-0.10
33
938
09:01:46
16.20
16.30
16.20
-0.20
4
905
09:01:45
16.20
16.30
16.20
-0.20
16
901
09:01:45
16.20
16.30
16.30
-0.10
1
885
09:01:41
16.25
16.30
16.25
-0.15
26
884
09:01:41
16.30
16.35
16.30
-0.10
20
858
09:01:37
16.30
16.35
16.35
-0.05
2
838
09:01:36
16.30
16.35
16.30
-0.10
3
836
09:01:36
16.30
16.35
16.35
-0.05
1
833
09:01:33
16.30
16.35
16.35
-0.05
1
832
09:01:28
16.30
16.35
16.35
-0.05
5
831
09:01:22
16.30
16.35
16.35
-0.05
2
826
09:01:19
16.30
16.35
16.35
-0.05
1
824
09:01:13
16.35
16.40
16.35
-0.05
1
823
09:01:12
16.35
16.40
16.35
-0.05
1
822
09:01:12
16.30
16.35
16.35
-0.05
8
821
09:01:08
16.25
16.35
16.35
-0.05
2
813
09:01:04
16.30
16.35
16.30
-0.10
40
811
09:01:03
16.30
16.35
16.30
-0.10
2
771
09:01:02
16.30
16.35
16.30
-0.10
10
769
09:01:01
16.30
16.35
16.35
-0.05
3
759
09:00:59
16.30
16.40
16.30
-0.10
1
756
09:00:57
16.30
16.35
16.35
-0.05
5
755
09:00:55
16.30
16.35
16.30
-0.10
2
750
09:00:54
16.25
16.35
16.35
-0.05
1
748
09:00:54
16.25
16.35
16.35
-0.05
1
747
09:00:53
16.25
16.35
16.35
-0.05
1
746
09:00:51
16.30
16.35
16.30
-0.10
44
745
09:00:51
16.30
16.35
16.35
-0.05
1
701
09:00:50
16.35
16.40
16.35
-0.05
4
700
09:00:50
16.35
16.40
16.35
-0.05
7
696
09:00:50
16.35
16.40
16.35
-0.05
5
689
09:00:50
16.30
16.35
16.35
-0.05
3
684
09:00:43
16.30
16.35
16.35
-0.05
10
681
09:00:41
16.25
16.35
16.35
-0.05
1
671
09:00:40
16.30
16.35
16.30
-0.10
3
670
09:00:40
16.30
16.35
16.30
-0.10
3
667
09:00:39
16.30
16.35
16.30
-0.10
2
664
09:00:39
16.30
16.35
16.35
-0.05
1
662
09:00:38
16.30
16.35
16.35
-0.05
1
661
09:00:38
16.30
16.35
16.30
-0.10
3
660
09:00:37
16.35
16.40
16.35
-0.05
1
657
09:00:36
16.35
16.40
16.35
-0.05
1
656
09:00:36
16.35
16.40
16.35
-0.05
7
655
09:00:35
16.30
16.35
16.35
-0.05
1
648
09:00:29
16.35
16.40
16.35
-0.05
1
647
09:00:29
16.35
16.40
16.35
-0.05
1
646
09:00:29
16.25
16.35
16.60
+0.20
46
645
09:00:29
16.25
16.35
16.55
+0.15
16
599
09:00:29
16.25
16.35
16.50
+0.10
4
583
09:00:29
16.25
16.35
16.45
+0.05
6
579
09:00:29
16.25
16.35
16.40
0
12
573
09:00:29
16.25
16.35
16.35
-0.05
16
561
09:00:28
16.30
16.35
16.30
-0.10
2
545
09:00:28
16.25
16.30
16.35
-0.05
3
543
09:00:28
16.25
16.30
16.30
-0.10
2
540
09:00:21
16.25
16.35
16.35
-0.05
1
538
09:00:19
16.25
16.35
16.35
-0.05
1
537
09:00:19
16.25
16.35
16.25
-0.15
1
536
09:00:17
16.25
16.35
16.35
-0.05
1
535
09:00:15
16.30
16.40
16.30
-0.10
39
534
09:00:14
16.30
16.35
16.35
-0.05
1
495
09:00:13
16.30
16.35
16.35
-0.05
3
494
09:00:07
16.30
16.40
16.30
-0.10
8
491
09:00:07
16.35
16.45
16.35
-0.05
2
483
09:00:07
16.40
16.50
16.40
0
4
481
09:00:07
16.40
16.50
16.40
0
47
477
09:00:06
16.45
16.50
16.45
+0.05
21
430
09:00:06
16.50
16.55
16.50
+0.10
85
409
09:00:06
--
--
16.55
+0.15
324
324
其他人也逛...
PChome 購物儲值10,000元
KIRIN–生茶525ml(24入/箱)
舒潔 厚三層抽取衛生紙 竹炭萃取 94抽X30包
NWT威技 WiFi智慧16L除濕機WDH-16EN
春風 三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)
KIOXIA Exceria G2 SSD M.2 2280 PCIe NVMe 2TB Gen3x4
Apple iPhone 17 (256G)
Samsung Galaxy S25 Ultra (12G/512G)
【TEAM 十銓】T-FORCE Z44A7Q 4TB M.2 PCIe Gen4固態硬碟
倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)
舒潔 棉柔舒適抽取衛生紙 100抽x12包x6串/箱
POCO F8 Ultra 16GB/512GB
羅技 ALTO KEYS K98M 機械式無線鍵盤
Apple iPhone 17 Pro (256G)
BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱
個股名稱
經濟部：天然氣7月現貨已確認 ...
中東戰事帶動油價原物料上揚 家...
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
‧
中油：下週汽柴油價格皆不調整 ...
‧
寶佳批違法剔除董事候選人提名 ...
‧
卓榮泰參訪台北電器空調影音展 ...
更多
加密貨幣
比特幣
BTC
71644.89
-1,331.23
-1.82%
以太幣
ETH
2215.39
-29.71
-1.32%
瑞波幣
XRP
1.33
-0.03
-1.96%
比特幣現金
BCH
424.85
-19.08
-4.30%
萊特幣
LTC
54.00
-0.97
-1.76%
卡達幣
ADA
0.243108
-0.01
-4.39%
波場幣
TRX
0.320398
0.00
0.37%
恆星幣
XLM
0.151542
0.00
-2.34%
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。
